Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/05/2019 1.65p 1.70p 1.64p 1.65p 572342
15/05/2019 1.65p 1.65p 1.65p 1.65p 0
14/05/2019 1.65p 1.65p 1.60p 1.65p 6250
13/05/2019 1.65p 1.67p 1.56p 1.65p 127621
10/05/2019 1.68p 1.68p 1.61p 1.65p 256663
09/05/2019 1.68p 1.70p 1.64p 1.68p 358686
08/05/2019 1.65p 1.70p 1.60p 1.68p 1057735
07/05/2019 1.73p 1.73p 1.60p 1.65p 694133
03/05/2019 1.83p 1.83p 1.70p 1.73p 289440
02/05/2019 1.83p 1.83p 1.70p 1.83p 530879
01/05/2019 1.73p 1.92p 1.72p 1.83p 218096
30/04/2019 1.73p 1.75p 1.70p 1.73p 376879
29/04/2019 1.80p 1.80p 1.70p 1.73p 1162623
26/04/2019 1.75p 1.80p 1.70p 1.80p 750608
25/04/2019 1.80p 1.83p 1.70p 1.75p 348832
24/04/2019 1.73p 1.92p 1.70p 1.80p 506915
23/04/2019 1.68p 1.75p 1.68p 1.73p 737893
18/04/2019 1.70p 1.73p 1.65p 1.68p 144858
17/04/2019 1.73p 1.73p 1.65p 1.70p 1363189
16/04/2019 1.73p 1.73p 1.65p 1.70p 1550572
15/04/2019 1.78p 1.80p 1.68p 1.73p 181854
12/04/2019 1.78p 1.83p 1.72p 1.78p 233645
11/04/2019 1.78p 1.84p 1.72p 1.78p 408487
10/04/2019 1.78p 1.85p 1.78p 1.78p 53552
09/04/2019 1.83p 1.85p 1.73p 1.78p 702478
08/04/2019 1.73p 1.85p 1.66p 1.83p 738709
05/04/2019 1.65p 1.77p 1.65p 1.73p 570557
04/04/2019 1.75p 1.80p 1.65p 1.65p 436221
03/04/2019 1.75p 1.80p 1.70p 1.75p 670321
02/04/2019 1.70p 1.80p 1.65p 1.75p 1289269
01/04/2019 1.60p 1.80p 1.57p 1.70p 877905
29/03/2019 1.80p 1.80p 1.53p 1.60p 3956404
28/03/2019 1.90p 1.90p 1.63p 1.80p 1340033
27/03/2019 1.90p 2.00p 1.83p 1.90p 1495911
26/03/2019 1.80p 2.00p 1.64p 1.90p 2006862
25/03/2019 1.90p 1.92p 1.76p 1.80p 923867
22/03/2019 1.73p 2.08p 1.60p 1.90p 6902334
21/03/2019 1.63p 1.79p 1.60p 1.73p 5176551
20/03/2019 1.78p 2.18p 1.60p 1.63p 5303131
19/03/2019 1.85p 1.85p 1.65p 1.78p 1161570
18/03/2019 1.85p 1.85p 1.70p 1.85p 757934
15/03/2019 1.85p 1.88p 1.60p 1.85p 2503571
14/03/2019 1.90p 1.90p 1.80p 1.85p 458106
13/03/2019 1.90p 1.92p 1.80p 1.90p 454978
12/03/2019 1.75p 1.92p 1.70p 1.90p 2285852
11/03/2019 1.85p 1.85p 1.66p 1.75p 1319425
08/03/2019 1.88p 1.90p 1.72p 1.85p 813922
07/03/2019 1.90p 1.92p 1.80p 1.88p 168059
06/03/2019 1.80p 1.92p 1.75p 1.90p 615518
05/03/2019 1.80p 1.82p 1.70p 1.80p 522511
04/03/2019 1.90p 1.90p 1.70p 1.80p 1536847
01/03/2019 2.03p 2.03p 1.87p 1.93p 509716
28/02/2019 2.00p 2.05p 1.95p 2.03p 754110
27/02/2019 2.08p 2.08p 1.90p 2.00p 526675
26/02/2019 2.08p 2.13p 1.95p 2.08p 657842
25/02/2019 1.95p 2.10p 1.95p 2.08p 1274941
22/02/2019 1.95p 2.00p 1.80p 1.95p 1144956
21/02/2019 2.10p 2.15p 1.87p 1.95p 749276
20/02/2019 1.88p 2.15p 1.88p 2.10p 2330154
19/02/2019 1.85p 1.98p 1.82p 1.88p 3020059
18/02/2019 2.15p 2.27p 2.10p 2.20p 1872822
15/02/2019 2.30p 2.35p 2.06p 2.15p 1524135
14/02/2019 2.85p 2.97p 2.25p 2.25p 3074299
13/02/2019 2.85p 2.88p 2.63p 2.75p 705676
12/02/2019 2.95p 3.07p 2.80p 2.85p 503335
11/02/2019 2.95p 3.16p 2.81p 2.95p 1561080
08/02/2019 2.85p 3.00p 2.66p 2.95p 1694948
07/02/2019 2.70p 2.88p 2.68p 2.85p 881176
06/02/2019 2.90p 2.90p 2.64p 2.70p 1844361
05/02/2019 2.90p 3.20p 2.80p 2.90p 2997085
04/02/2019 3.00p 3.00p 2.66p 2.90p 1315432
01/02/2019 2.65p 3.23p 2.65p 3.00p 6054499
31/01/2019 2.55p 2.98p 2.55p 2.65p 4541992
30/01/2019 2.15p 2.80p 2.15p 2.50p 4594795
29/01/2019 2.05p 2.15p 2.03p 2.15p 1092582
28/01/2019 2.10p 2.10p 2.01p 2.05p 1452409
25/01/2019 2.00p 2.15p 1.93p 2.10p 1071302
24/01/2019 2.05p 2.07p 1.85p 2.00p 1831830
23/01/2019 2.05p 2.09p 2.00p 2.05p 1407829
22/01/2019 2.25p 2.28p 2.00p 2.05p 4307357
21/01/2019 2.35p 2.53p 2.24p 2.25p 5843685
18/01/2019 1.85p 2.88p 1.82p 2.25p 17836776
17/01/2019 1.78p 1.78p 1.66p 1.78p 88571
16/01/2019 1.78p 1.78p 1.66p 1.78p 104638
15/01/2019 1.70p 1.78p 1.70p 1.78p 200000
14/01/2019 1.70p 1.71p 1.70p 1.70p 412
11/01/2019 1.70p 1.70p 1.70p 1.70p 0
10/01/2019 1.70p 1.72p 1.65p 1.70p 117629
09/01/2019 1.70p 1.70p 1.65p 1.70p 20850
08/01/2019 1.70p 1.70p 1.65p 1.70p 20512
07/01/2019 1.73p 1.74p 1.60p 1.70p 460936
04/01/2019 1.75p 1.75p 1.65p 1.73p 646829
03/01/2019 1.75p 1.75p 1.71p 1.75p 28343
02/01/2019 1.75p 1.75p 1.71p 1.75p 184325
31/12/2018 1.75p 1.75p 1.70p 1.75p 66290
28/12/2018 1.75p 1.76p 1.75p 1.75p 60000
27/12/2018 1.85p 1.85p 1.65p 1.75p 201831
24/12/2018 1.85p 1.85p 1.78p 1.85p 10594
21/12/2018 1.85p 1.85p 1.70p 1.85p 21176
20/12/2018 1.85p 1.85p 1.70p 1.85p 8898
19/12/2018 1.85p 1.85p 1.70p 1.85p 117007
18/12/2018 1.85p 1.88p 1.71p 1.85p 270640
17/12/2018 1.85p 1.85p 1.70p 1.85p 15000
14/12/2018 1.85p 1.85p 1.70p 1.85p 10462
13/12/2018 1.85p 1.85p 1.70p 1.85p 77777
12/12/2018 1.85p 1.94p 1.84p 1.85p 476355
11/12/2018 1.80p 1.85p 1.75p 1.85p 284674
10/12/2018 1.80p 1.85p 1.75p 1.80p 656547
07/12/2018 1.80p 1.95p 1.70p 1.80p 593358
06/12/2018 1.80p 1.84p 1.80p 1.80p 10779
05/12/2018 1.80p 1.80p 1.80p 1.80p 0
04/12/2018 1.83p 1.85p 1.65p 1.80p 286977
03/12/2018 1.83p 1.83p 1.77p 1.83p 120000
30/11/2018 1.83p 1.88p 1.83p 1.83p 159999
29/11/2018 1.83p 1.83p 1.77p 1.83p 1021
28/11/2018 1.83p 1.88p 1.78p 1.83p 100528
27/11/2018 1.73p 1.88p 1.73p 1.83p 338000
26/11/2018 1.73p 1.84p 1.73p 1.73p 26512
23/11/2018 1.73p 1.84p 1.71p 1.73p 1249695
22/11/2018 1.73p 1.83p 1.73p 1.73p 7939
21/11/2018 1.73p 1.83p 1.73p 1.73p 25000
20/11/2018 1.73p 1.83p 1.64p 1.73p 67000
19/11/2018 1.70p 1.88p 1.60p 1.73p 1244142
16/11/2018 1.90p 1.90p 1.80p 1.90p 48170
15/11/2018 1.90p 1.92p 1.80p 1.90p 271283

*Close Price adjusted for both dividends and splits