Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/02/2020 0.80p 0.80p 0.76p 0.80p 396772
21/02/2020 0.80p 0.80p 0.76p 0.80p 597218
20/02/2020 0.80p 0.80p 0.76p 0.80p 553488
19/02/2020 0.80p 0.84p 0.77p 0.80p 263786
18/02/2020 0.75p 0.80p 0.74p 0.80p 423734
17/02/2020 0.75p 0.75p 0.74p 0.75p 25665
14/02/2020 0.75p 0.78p 0.74p 0.75p 332781
13/02/2020 0.75p 0.78p 0.74p 0.75p 975231
12/02/2020 0.75p 0.75p 0.74p 0.75p 58856
11/02/2020 0.75p 0.79p 0.75p 0.75p 293383
10/02/2020 0.78p 0.79p 0.75p 0.75p 327010
07/02/2020 0.83p 0.83p 0.75p 0.78p 974807
06/02/2020 0.88p 0.88p 0.80p 0.83p 2855212
05/02/2020 0.80p 0.89p 0.77p 0.88p 8553703
04/02/2020 0.80p 0.85p 0.73p 0.80p 5072140
03/02/2020 0.65p 0.80p 0.63p 0.78p 6576236
31/01/2020 0.63p 0.65p 0.60p 0.65p 184959
30/01/2020 0.70p 0.70p 0.55p 0.63p 3014937
29/01/2020 0.70p 0.70p 0.65p 0.70p 611167
28/01/2020 0.68p 0.70p 0.65p 0.70p 779936
27/01/2020 0.68p 0.69p 0.65p 0.68p 838533
24/01/2020 0.70p 0.71p 0.62p 0.68p 1597325
23/01/2020 0.70p 0.72p 0.70p 0.70p 93433
22/01/2020 0.70p 0.74p 0.65p 0.70p 345060
21/01/2020 0.70p 0.70p 0.66p 0.70p 230000
20/01/2020 0.73p 0.74p 0.70p 0.70p 150412
17/01/2020 0.73p 0.75p 0.70p 0.73p 1466116
16/01/2020 0.73p 0.75p 0.72p 0.73p 1304943
15/01/2020 0.75p 0.75p 0.70p 0.73p 430339
14/01/2020 0.75p 0.78p 0.73p 0.75p 647749
13/01/2020 0.75p 0.79p 0.73p 0.75p 349246
10/01/2020 0.75p 0.77p 0.72p 0.75p 253100
09/01/2020 0.75p 0.75p 0.72p 0.75p 513301
08/01/2020 0.75p 0.75p 0.72p 0.75p 220000
07/01/2020 0.75p 0.75p 0.72p 0.75p 28722
06/01/2020 0.75p 0.80p 0.71p 0.75p 2266496
03/01/2020 0.75p 0.77p 0.75p 0.75p 64524
02/01/2020 0.78p 0.78p 0.71p 0.75p 6968447
01/01/2020 0.78p 0.78p 0.77p 0.78p 110455
31/12/2019 0.78p 0.78p 0.77p 0.78p 110455
30/12/2019 0.78p 0.78p 0.78p 0.78p 500000
27/12/2019 0.78p 0.80p 0.77p 0.78p 255000
26/12/2019 0.78p 0.78p 0.77p 0.78p 90489
25/12/2019 0.78p 0.78p 0.77p 0.78p 90489
24/12/2019 0.78p 0.78p 0.77p 0.78p 90489
23/12/2019 0.78p 0.80p 0.72p 0.78p 572032
20/12/2019 0.78p 0.80p 0.75p 0.78p 45912
19/12/2019 0.78p 0.78p 0.75p 0.78p 302697
18/12/2019 0.78p 0.80p 0.77p 0.78p 69437
17/12/2019 0.78p 0.78p 0.75p 0.78p 1005891
16/12/2019 0.78p 0.80p 0.70p 0.78p 753414
13/12/2019 0.78p 0.80p 0.74p 0.78p 678768
12/12/2019 0.75p 0.84p 0.75p 0.78p 3425382
11/12/2019 0.78p 0.83p 0.73p 0.75p 1160751
10/12/2019 0.78p 0.83p 0.73p 0.78p 278133
09/12/2019 0.75p 0.92p 0.73p 0.78p 4226055
06/12/2019 0.75p 0.80p 0.73p 0.75p 85516
05/12/2019 0.73p 0.73p 0.73p 0.73p 0
04/12/2019 0.73p 0.74p 0.70p 0.73p 1343213
03/12/2019 0.73p 0.73p 0.71p 0.73p 10000
02/12/2019 0.73p 0.75p 0.71p 0.73p 508877
29/11/2019 0.73p 0.74p 0.73p 0.73p 25415
28/11/2019 0.73p 0.73p 0.70p 0.73p 535350
27/11/2019 0.73p 0.73p 0.70p 0.73p 7247
26/11/2019 0.70p 0.73p 0.65p 0.73p 1502487
25/11/2019 0.70p 0.72p 0.68p 0.70p 772940
22/11/2019 0.68p 0.74p 0.68p 0.70p 2692881
21/11/2019 0.75p 0.75p 0.67p 0.68p 1541747
20/11/2019 0.75p 0.75p 0.70p 0.75p 561380
19/11/2019 0.75p 0.77p 0.67p 0.75p 2418748
18/11/2019 0.70p 0.76p 0.70p 0.75p 3237387
15/11/2019 0.75p 0.79p 0.66p 0.70p 2544950
14/11/2019 0.85p 0.90p 0.73p 0.75p 5495157
13/11/2019 0.70p 0.90p 0.70p 0.85p 5890212
12/11/2019 0.75p 0.75p 0.66p 0.70p 5329859
11/11/2019 0.75p 0.78p 0.70p 0.75p 1361563
08/11/2019 0.78p 0.78p 0.72p 0.75p 1375797
07/11/2019 0.80p 0.82p 0.73p 0.78p 2596774
06/11/2019 0.80p 0.85p 0.77p 0.80p 1078153
05/11/2019 0.70p 0.95p 0.65p 0.80p 8590538
04/11/2019 0.80p 0.82p 0.66p 0.70p 10916012
01/11/2019 0.95p 1.00p 0.75p 0.80p 16252431
31/10/2019 0.68p 1.35p 0.68p 0.95p 71098248
30/10/2019 0.60p 0.75p 0.58p 0.68p 6856580
29/10/2019 0.63p 0.63p 0.60p 0.60p 815715
28/10/2019 0.63p 0.63p 0.60p 0.63p 111855
25/10/2019 0.63p 0.70p 0.60p 0.63p 4598808
24/10/2019 0.68p 0.68p 0.60p 0.63p 750000
23/10/2019 0.68p 0.68p 0.65p 0.68p 307693
22/10/2019 0.68p 0.68p 0.64p 0.68p 371388
21/10/2019 0.68p 0.69p 0.68p 0.68p 13431
18/10/2019 0.53p 0.70p 0.53p 0.68p 3398966
17/10/2019 0.53p 0.55p 0.53p 0.53p 255844
16/10/2019 0.53p 0.55p 0.50p 0.53p 2911613
15/10/2019 0.53p 0.53p 0.53p 0.53p 653783
14/10/2019 0.53p 0.53p 0.50p 0.53p 101682
11/10/2019 0.53p 0.54p 0.50p 0.53p 914239
10/10/2019 0.55p 0.55p 0.50p 0.53p 781886
09/10/2019 0.55p 0.55p 0.51p 0.55p 189390
08/10/2019 0.55p 0.56p 0.50p 0.55p 612767
07/10/2019 0.55p 0.56p 0.50p 0.55p 1292536
04/10/2019 0.55p 0.57p 0.51p 0.55p 518142
03/10/2019 0.55p 0.55p 0.51p 0.55p 50000
02/10/2019 0.53p 0.60p 0.50p 0.55p 2565510
01/10/2019 0.53p 0.55p 0.52p 0.53p 415386
30/09/2019 0.57p 0.69p 0.48p 0.53p 11984927
27/09/2019 0.57p 0.57p 0.54p 0.57p 400000
26/09/2019 0.57p 0.58p 0.54p 0.57p 1023199
25/09/2019 0.63p 0.63p 0.50p 0.57p 6082871
24/09/2019 0.63p 0.64p 0.60p 0.63p 1316898
23/09/2019 0.63p 0.65p 0.61p 0.63p 831150
20/09/2019 0.63p 0.67p 0.63p 0.63p 1889780
19/09/2019 0.78p 0.78p 0.60p 0.63p 8481726
18/09/2019 0.78p 0.79p 0.75p 0.78p 253121
17/09/2019 0.78p 0.79p 0.73p 0.78p 100698
16/09/2019 0.78p 0.78p 0.78p 0.78p 0
13/09/2019 0.78p 0.78p 0.78p 0.78p 0
12/09/2019 0.80p 0.80p 0.75p 0.78p 718023
11/09/2019 0.83p 0.83p 0.76p 0.80p 155381
10/09/2019 0.83p 0.83p 0.81p 0.83p 60000
09/09/2019 0.83p 0.83p 0.77p 0.83p 196330
06/09/2019 0.83p 0.83p 0.80p 0.83p 113703
05/09/2019 0.83p 0.83p 0.80p 0.83p 40847
04/09/2019 0.84p 0.88p 0.79p 0.83p 1579117
03/09/2019 0.84p 0.87p 0.78p 0.84p 1960787
02/09/2019 0.83p 0.84p 0.79p 0.84p 936470
30/08/2019 0.78p 0.90p 0.75p 0.83p 1513629
29/08/2019 0.78p 0.79p 0.72p 0.78p 1504477
28/08/2019 0.85p 0.85p 0.76p 0.78p 1220510
27/08/2019 0.85p 0.85p 0.78p 0.85p 1257526
23/08/2019 0.85p 0.85p 0.77p 0.85p 1327473
22/08/2019 0.85p 0.85p 0.82p 0.85p 722324
21/08/2019 0.83p 0.85p 0.76p 0.85p 942442
20/08/2019 0.85p 0.85p 0.82p 0.83p 809573
19/08/2019 0.85p 0.89p 0.85p 0.85p 788194
16/08/2019 0.85p 0.87p 0.82p 0.85p 1021492
15/08/2019 0.85p 0.87p 0.80p 0.85p 1202197
14/08/2019 0.88p 0.89p 0.80p 0.85p 4184179
13/08/2019 0.98p 0.99p 0.85p 0.88p 4841117
12/08/2019 0.83p 1.27p 0.83p 0.98p 17827216
09/08/2019 0.63p 0.80p 0.61p 0.75p 10358891
08/08/2019 0.65p 0.65p 0.61p 0.63p 878388
07/08/2019 0.70p 0.70p 0.61p 0.65p 1201788
06/08/2019 0.73p 0.73p 0.63p 0.70p 3365798
05/08/2019 0.93p 0.96p 0.66p 0.73p 8259402
02/08/2019 0.61p 1.05p 0.54p 0.90p 14816303
01/08/2019 0.63p 0.63p 0.58p 0.61p 2045969
31/07/2019 0.63p 0.63p 0.61p 0.63p 183352
30/07/2019 0.63p 0.63p 0.60p 0.63p 442163
29/07/2019 0.60p 0.64p 0.60p 0.63p 1696371
26/07/2019 0.63p 0.63p 0.55p 0.60p 3066832
25/07/2019 0.63p 0.65p 0.63p 0.63p 200000
24/07/2019 0.60p 0.68p 0.60p 0.63p 4278812
23/07/2019 0.60p 0.63p 0.57p 0.60p 2511317
22/07/2019 0.63p 0.64p 0.55p 0.60p 1777279
19/07/2019 0.63p 0.64p 0.61p 0.63p 575555
18/07/2019 0.70p 0.70p 0.62p 0.63p 2144188
17/07/2019 0.70p 0.73p 0.66p 0.70p 2077145
16/07/2019 0.63p 0.73p 0.63p 0.70p 4825042
15/07/2019 0.63p 0.65p 0.63p 0.63p 100000
12/07/2019 0.63p 0.65p 0.61p 0.63p 386744
11/07/2019 0.63p 0.65p 0.63p 0.63p 599460
10/07/2019 0.63p 0.65p 0.63p 0.63p 646600
09/07/2019 0.63p 0.69p 0.58p 0.63p 3028106
08/07/2019 0.68p 0.69p 0.59p 0.63p 1128616
05/07/2019 0.75p 0.77p 0.65p 0.68p 1154197
04/07/2019 0.75p 0.78p 0.69p 0.75p 449795
03/07/2019 0.85p 0.90p 0.72p 0.75p 2234806
02/07/2019 0.75p 0.87p 0.73p 0.85p 5183966
01/07/2019 0.75p 0.77p 0.75p 0.75p 262711
28/06/2019 0.75p 0.78p 0.73p 0.75p 499937
27/06/2019 0.78p 0.79p 0.73p 0.75p 182156
26/06/2019 0.85p 0.85p 0.75p 0.78p 765000
25/06/2019 0.85p 0.87p 0.81p 0.85p 279540
24/06/2019 0.93p 0.93p 0.80p 0.85p 922446
21/06/2019 0.98p 0.98p 0.90p 0.93p 191729
20/06/2019 0.98p 1.00p 0.95p 0.98p 53775
19/06/2019 0.98p 0.99p 0.95p 0.98p 350451
18/06/2019 1.03p 1.03p 0.95p 0.98p 313018
17/06/2019 1.00p 1.05p 0.96p 1.03p 119048
14/06/2019 0.93p 1.00p 0.90p 1.00p 1008214
13/06/2019 0.93p 0.95p 0.90p 0.93p 188654
12/06/2019 1.00p 1.00p 0.93p 0.93p 1433789
11/06/2019 1.00p 1.10p 0.96p 1.00p 792641
10/06/2019 1.00p 1.00p 0.96p 1.00p 294000
07/06/2019 1.00p 1.10p 0.96p 1.00p 1237474
06/06/2019 0.93p 1.00p 0.87p 1.00p 1016514
05/06/2019 1.15p 1.15p 0.62p 0.93p 10595959
04/06/2019 1.50p 1.50p 1.43p 1.50p 304426
03/06/2019 1.50p 1.55p 1.43p 1.50p 1031250
31/05/2019 1.50p 1.50p 1.42p 1.50p 488212
30/05/2019 1.50p 1.60p 1.45p 1.50p 641114
29/05/2019 1.50p 1.51p 1.50p 1.50p 231991
28/05/2019 1.40p 1.55p 1.37p 1.50p 705343
24/05/2019 1.53p 1.53p 1.35p 1.40p 163986
23/05/2019 1.53p 1.55p 1.53p 1.53p 200000
22/05/2019 1.55p 1.55p 1.45p 1.53p 140000
21/05/2019 1.65p 1.65p 1.50p 1.55p 1989488
20/05/2019 1.65p 1.65p 1.60p 1.65p 51277
17/05/2019 1.65p 1.65p 1.64p 1.65p 70662

*Close Price adjusted for both dividends and splits