Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/11/2009 11.75p 11.75p 11.75p 11.75p 0
13/11/2009 11.75p 11.75p 10.00p 11.75p 50000
12/11/2009 12.25p 12.25p 11.75p 11.75p 0
11/11/2009 12.25p 13.47p 11.05p 12.25p 90045
10/11/2009 12.25p 12.75p 12.25p 12.25p 9677
09/11/2009 12.25p 12.25p 11.05p 12.25p 23821
06/11/2009 12.25p 12.75p 12.25p 12.25p 25000
05/11/2009 12.25p 12.75p 12.25p 12.25p 2720
04/11/2009 12.25p 12.75p 11.04p 12.25p 26616
03/11/2009 12.25p 12.25p 12.25p 12.25p 0
02/11/2009 12.25p 12.25p 12.25p 12.25p 0
30/10/2009 12.25p 12.25p 12.25p 12.25p 0
29/10/2009 12.25p 12.75p 11.03p 12.25p 3550
28/10/2009 12.25p 12.25p 12.25p 12.25p 0
27/10/2009 12.25p 12.25p 11.03p 12.25p 7462
26/10/2009 12.25p 12.85p 12.25p 12.25p 13700
23/10/2009 12.25p 12.25p 11.00p 12.25p 20000
22/10/2009 12.25p 12.88p 12.25p 12.25p 1921
21/10/2009 12.00p 12.80p 10.53p 12.25p 78644
20/10/2009 12.00p 12.00p 12.00p 12.00p 0
19/10/2009 12.00p 12.00p 10.50p 12.00p 5250
16/10/2009 12.00p 12.90p 10.50p 12.00p 78165
15/10/2009 12.00p 12.99p 12.00p 12.00p 4552
14/10/2009 12.00p 12.00p 10.53p 12.00p 636
13/10/2009 11.75p 12.99p 10.53p 12.00p 29228
12/10/2009 12.25p 12.00p 11.00p 11.75p 28602
09/10/2009 12.25p 13.12p 12.25p 12.25p 644
08/10/2009 12.25p 13.12p 11.25p 12.25p 14423
07/10/2009 12.00p 13.00p 11.00p 12.25p 173615
06/10/2009 12.00p 12.00p 12.00p 12.00p 0
05/10/2009 12.25p 12.25p 12.00p 12.00p 168
02/10/2009 12.25p 12.25p 12.25p 12.25p 0
01/10/2009 12.75p 12.25p 11.00p 12.25p 18000
30/09/2009 12.75p 11.53p 11.53p 12.75p 25000
29/09/2009 12.75p 12.88p 12.75p 12.75p 20500
28/09/2009 13.25p 13.25p 12.75p 12.75p 58695
25/09/2009 14.25p 14.78p 13.25p 13.25p 46709
24/09/2009 14.25p 14.50p 14.25p 14.50p 0
23/09/2009 14.25p 14.25p 14.25p 14.25p 0
22/09/2009 15.00p 15.23p 14.25p 14.25p 3000
21/09/2009 15.00p 15.80p 14.00p 15.00p 112520

*Close Price adjusted for both dividends and splits