Ironveld (IRON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ironveld

Date Open High Low Close* Volume
03/05/2013 4.95p 5.02p 4.85p 4.95p 167434
02/05/2013 4.90p 5.03p 4.87p 4.95p 101159
01/05/2013 5.00p 5.04p 4.85p 4.90p 317590
30/04/2013 5.00p 5.04p 4.95p 5.00p 283814
29/04/2013 4.98p 5.03p 4.95p 5.00p 484773
26/04/2013 5.00p 5.03p 4.97p 4.98p 452833
25/04/2013 5.03p 5.03p 4.95p 5.00p 193245
24/04/2013 4.98p 5.07p 4.98p 5.03p 684567
23/04/2013 4.98p 5.03p 4.96p 4.98p 532187
22/04/2013 5.03p 5.10p 4.95p 4.98p 558965
19/04/2013 5.13p 5.14p 5.00p 5.08p 140072
18/04/2013 5.15p 5.29p 5.00p 5.13p 1935894
17/04/2013 5.05p 5.40p 5.00p 5.15p 1696451
16/04/2013 4.50p 5.10p 4.50p 5.05p 1262405
15/04/2013 4.38p 4.60p 4.38p 4.55p 868135
12/04/2013 4.45p 4.50p 4.35p 4.38p 81972
11/04/2013 4.45p 4.60p 4.30p 4.45p 668598
10/04/2013 4.45p 4.50p 4.30p 4.45p 131917
09/04/2013 4.30p 4.45p 4.30p 4.45p 173276
08/04/2013 4.30p 4.54p 4.25p 4.30p 965116
05/04/2013 4.20p 4.25p 4.15p 4.25p 75755
04/04/2013 4.30p 4.30p 4.05p 4.20p 231412
03/04/2013 4.30p 4.30p 4.15p 4.30p 126235
02/04/2013 4.38p 4.40p 4.25p 4.30p 113846
28/03/2013 4.33p 4.38p 4.25p 4.38p 65930
27/03/2013 4.48p 4.48p 4.25p 4.33p 356367
26/03/2013 4.65p 4.65p 4.40p 4.48p 1493920
25/03/2013 4.65p 4.65p 4.60p 4.65p 546642
22/03/2013 4.65p 4.65p 4.60p 4.65p 30143
21/03/2013 4.65p 4.65p 4.60p 4.65p 39392
20/03/2013 4.65p 4.65p 4.60p 4.65p 67860
19/03/2013 4.78p 4.78p 4.60p 4.65p 72463
18/03/2013 4.78p 4.78p 4.70p 4.78p 70000
15/03/2013 4.80p 4.80p 4.60p 4.78p 212701
14/03/2013 4.80p 4.80p 4.70p 4.80p 159936
13/03/2013 4.83p 4.83p 4.70p 4.80p 56881
12/03/2013 5.28p 5.28p 4.50p 4.83p 2298848
11/03/2013 5.40p 5.40p 5.28p 5.28p 289825
08/03/2013 5.40p 5.45p 5.35p 5.40p 144005
07/03/2013 5.35p 5.40p 5.35p 5.40p 44428
06/03/2013 5.45p 5.48p 5.35p 5.40p 280720
05/03/2013 5.45p 5.48p 5.41p 5.45p 159588
04/03/2013 5.45p 5.50p 5.40p 5.45p 113745
01/03/2013 5.53p 5.53p 5.40p 5.45p 6284
28/02/2013 5.53p 5.57p 5.40p 5.53p 136425
27/02/2013 5.53p 5.59p 5.40p 5.53p 249340
26/02/2013 5.53p 5.59p 5.40p 5.53p 122374
25/02/2013 5.53p 5.59p 5.42p 5.53p 478169
22/02/2013 5.35p 5.64p 5.35p 5.53p 2209402
21/02/2013 4.75p 5.23p 4.75p 5.23p 721779
20/02/2013 4.80p 4.80p 4.72p 4.75p 110945
19/02/2013 4.80p 4.87p 4.72p 4.80p 244859
18/02/2013 4.80p 4.82p 4.70p 4.80p 41770
15/02/2013 4.80p 4.84p 4.72p 4.80p 110545
14/02/2013 4.73p 4.80p 4.71p 4.80p 50258
13/02/2013 4.73p 4.75p 4.70p 4.73p 470205
12/02/2013 4.73p 4.75p 4.70p 4.73p 342029
11/02/2013 4.73p 4.74p 4.60p 4.73p 348919
08/02/2013 4.80p 4.85p 4.65p 4.73p 710055
07/02/2013 5.00p 5.00p 4.80p 4.80p 271246
06/02/2013 4.90p 5.13p 4.84p 5.00p 719255
05/02/2013 4.55p 5.00p 4.55p 4.90p 1618451
04/02/2013 4.55p 4.63p 4.42p 4.55p 600764
01/02/2013 4.38p 4.65p 4.38p 4.55p 4343508
31/01/2013 4.05p 4.47p 4.05p 4.38p 2258626
30/01/2013 4.03p 4.10p 3.98p 4.05p 1294241
29/01/2013 4.18p 4.19p 4.00p 4.00p 1219761
28/01/2013 4.15p 4.20p 4.10p 4.18p 1992370
25/01/2013 4.28p 4.33p 4.15p 4.15p 1041427
24/01/2013 4.23p 4.33p 4.23p 4.28p 269840
23/01/2013 4.20p 4.25p 4.18p 4.23p 174271
22/01/2013 4.33p 4.37p 4.15p 4.20p 1080835
21/01/2013 3.98p 4.50p 3.98p 4.33p 2374656
18/01/2013 4.00p 4.05p 3.86p 3.98p 1168258
17/01/2013 4.40p 4.45p 3.75p 4.00p 1955126
16/01/2013 4.60p 4.60p 3.90p 4.40p 4262398
15/01/2013 5.15p 5.39p 4.45p 4.60p 5479025
14/01/2013 4.83p 5.45p 4.83p 5.20p 8631274
11/01/2013 3.98p 4.95p 3.97p 4.83p 9976047
10/01/2013 3.28p 4.20p 3.28p 3.98p 13595430
09/01/2013 2.93p 3.30p 2.93p 3.28p 17228688
08/01/2013 2.95p 2.98p 2.86p 2.93p 696650
07/01/2013 2.63p 3.09p 2.63p 2.95p 2312296
04/01/2013 2.63p 2.85p 2.62p 2.63p 1704081
03/01/2013 2.38p 2.68p 2.38p 2.63p 1654539
02/01/2013 2.08p 2.50p 2.08p 2.38p 9686722
31/12/2012 2.08p 2.10p 2.06p 2.08p 88738
28/12/2012 2.08p 2.08p 2.06p 2.08p 4539
27/12/2012 2.08p 2.10p 2.08p 2.08p 23035
24/12/2012 2.08p 2.10p 2.08p 2.08p 474799
21/12/2012 2.08p 2.09p 2.08p 2.08p 125176
20/12/2012 2.08p 2.09p 2.05p 2.08p 104068
19/12/2012 2.08p 2.08p 2.05p 2.08p 172179
18/12/2012 2.15p 2.15p 2.05p 2.08p 172093
17/12/2012 2.15p 2.15p 2.10p 2.15p 25148
14/12/2012 2.18p 2.18p 2.10p 2.15p 36625
13/12/2012 2.13p 2.25p 2.10p 2.18p 0
12/12/2012 2.25p 2.25p 2.10p 2.13p 603202
11/12/2012 2.28p 2.28p 2.16p 2.25p 726964
10/12/2012 2.28p 2.28p 2.16p 2.28p 525313
07/12/2012 2.28p 2.30p 2.20p 2.28p 3304764
06/12/2012 2.28p 2.28p 2.25p 2.28p 175324
05/12/2012 2.33p 2.33p 2.25p 2.28p 154400
04/12/2012 2.33p 2.33p 2.25p 2.33p 69850
03/12/2012 2.33p 2.33p 2.26p 2.33p 0
30/11/2012 2.33p 2.33p 2.26p 2.33p 65234
29/11/2012 2.33p 2.33p 2.25p 2.33p 85771
28/11/2012 2.33p 2.33p 2.25p 2.33p 727331
27/11/2012 2.25p 2.25p 2.20p 2.25p 1000000
26/11/2012 2.28p 2.28p 2.20p 2.25p 3961216
23/11/2012 2.28p 2.28p 2.25p 2.28p 385454
22/11/2012 2.30p 2.30p 2.25p 2.28p 27000
21/11/2012 2.30p 2.30p 2.25p 2.30p 172232
20/11/2012 2.30p 2.30p 2.25p 2.30p 143112
19/11/2012 2.30p 2.30p 2.25p 2.30p 573400
16/11/2012 2.30p 2.30p 2.25p 2.30p 198068
15/11/2012 2.30p 2.30p 2.25p 2.30p 18456
14/11/2012 2.33p 2.35p 2.25p 2.30p 902001
13/11/2012 2.38p 2.38p 2.26p 2.33p 584450
12/11/2012 2.40p 2.40p 2.25p 2.38p 1051691
09/11/2012 2.40p 2.40p 2.36p 2.40p 1102362
08/11/2012 2.40p 2.40p 2.36p 2.40p 78000
07/11/2012 2.40p 2.40p 2.36p 2.40p 23091
06/11/2012 2.40p 2.40p 2.35p 2.40p 913927
05/11/2012 2.40p 2.42p 2.30p 2.40p 1831234
02/11/2012 2.40p 2.40p 2.25p 2.40p 188357
01/11/2012 2.40p 2.40p 2.25p 2.40p 2372832
31/10/2012 2.38p 2.40p 2.35p 2.40p 5243846
30/10/2012 2.43p 2.43p 2.30p 2.38p 2405661
29/10/2012 2.35p 2.50p 2.35p 2.43p 3125596
26/10/2012 2.18p 2.40p 2.18p 2.35p 3085797
25/10/2012 2.18p 2.25p 2.10p 2.18p 8633619
24/10/2012 2.18p 2.20p 2.10p 2.18p 3247391
23/10/2012 2.18p 2.25p 2.12p 2.18p 1746386
22/10/2012 2.18p 2.20p 2.10p 2.18p 1096396
19/10/2012 2.30p 2.31p 2.11p 2.18p 2425187
18/10/2012 2.13p 2.35p 2.05p 2.30p 8024467
17/10/2012 2.13p 2.13p 2.05p 2.13p 555815
16/10/2012 2.13p 2.14p 2.03p 2.13p 583875
15/10/2012 2.13p 2.25p 2.03p 2.13p 630230
12/10/2012 2.13p 2.15p 2.05p 2.13p 1728752
11/10/2012 2.13p 2.15p 2.13p 2.13p 100000
10/10/2012 2.13p 2.20p 2.03p 2.13p 1546883
09/10/2012 2.13p 2.25p 2.13p 2.13p 188000
08/10/2012 2.13p 2.25p 2.07p 2.13p 1403051
05/10/2012 2.38p 2.45p 2.13p 2.13p 3182007
04/10/2012 2.38p 2.41p 2.25p 2.38p 692775
03/10/2012 2.38p 2.48p 2.31p 2.38p 756092
02/10/2012 2.38p 2.50p 2.37p 2.38p 9116
01/10/2012 2.38p 2.50p 2.33p 2.38p 24831
28/09/2012 2.38p 2.48p 2.33p 2.38p 610018
27/09/2012 2.38p 2.50p 2.25p 2.38p 1116181
26/09/2012 2.38p 2.50p 2.31p 2.38p 1550214
25/09/2012 2.63p 2.63p 2.35p 2.38p 673432
24/09/2012 2.88p 2.94p 2.56p 2.63p 690730
21/09/2012 2.88p 2.93p 2.80p 2.88p 345572
20/09/2012 3.25p 3.40p 2.88p 2.88p 958424
19/09/2012 3.00p 3.63p 2.81p 3.25p 1282466
18/09/2012 3.13p 3.13p 2.80p 3.00p 731515
17/09/2012 3.13p 3.25p 3.03p 3.13p 732595
14/09/2012 3.13p 3.20p 2.75p 3.13p 1351344
13/09/2012 3.38p 3.60p 3.00p 3.13p 1694794
12/09/2012 3.25p 3.63p 3.25p 3.38p 1738278
11/09/2012 2.88p 3.25p 2.75p 3.25p 4819649
10/09/2012 2.75p 3.10p 2.75p 2.88p 2641152
07/09/2012 2.38p 2.92p 2.25p 2.75p 8090626
06/09/2012 1.88p 2.19p 1.88p 2.13p 6572536
05/09/2012 1.88p 2.00p 1.80p 1.88p 3167023
04/09/2012 1.88p 1.95p 1.75p 1.88p 310380
03/09/2012 1.88p 1.98p 1.78p 1.88p 1113279
31/08/2012 2.25p 2.25p 1.78p 1.88p 1064072
30/08/2012 2.38p 2.38p 2.15p 2.38p 23104596
29/08/2012 2.38p 2.38p 2.25p 2.38p 30694
28/08/2012 2.63p 2.63p 2.25p 2.38p 7098582
24/08/2012 2.63p 2.63p 2.00p 2.63p 10287355
23/08/2012 2.88p 2.88p 2.50p 2.63p 893702
22/08/2012 3.00p 3.00p 2.50p 2.88p 119004
21/08/2012 3.13p 3.13p 2.75p 3.00p 463236
20/08/2012 3.25p 3.40p 2.75p 3.13p 1182675
17/08/2012 3.63p 3.63p 2.75p 3.25p 796403
16/08/2012 5.63p 5.63p 3.25p 3.50p 1647716
15/08/2012 5.50p 5.50p 4.50p 5.25p 43134
14/08/2012 5.50p 5.50p 4.50p 5.50p 0
13/08/2012 5.50p 5.50p 4.50p 5.50p 0
10/08/2012 5.50p 5.50p 4.50p 5.50p 7901
09/08/2012 5.75p 5.75p 5.34p 5.75p 0
08/08/2012 5.75p 5.75p 5.34p 5.75p 0
07/08/2012 5.75p 5.75p 5.34p 5.75p 0
06/08/2012 5.75p 5.75p 5.34p 5.75p 144
03/08/2012 5.75p 6.13p 5.25p 5.75p 0
02/08/2012 6.13p 6.13p 5.25p 5.75p 10000
01/08/2012 6.13p 6.13p 5.67p 6.13p 112109
31/07/2012 6.13p 6.38p 5.75p 6.13p 0
30/07/2012 6.38p 6.38p 5.75p 6.13p 22000
27/07/2012 6.75p 6.75p 5.75p 6.38p 23250
26/07/2012 6.75p 6.75p 6.75p 6.75p 0
25/07/2012 6.75p 6.75p 6.75p 6.75p 0
24/07/2012 6.75p 6.75p 6.75p 6.75p 0
23/07/2012 6.75p 6.75p 6.75p 6.75p 0
20/07/2012 6.75p 6.75p 6.75p 6.75p 0

*Close Price adjusted for both dividends and splits