IronRidge Resources Limited (DI) (IRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IronRidge Resources Limited (DI)

Date Open High Low Close* Volume
10/10/2018 21.00p 21.30p 20.67p 21.00p 24200
09/10/2018 21.50p 21.65p 20.50p 21.00p 104305
08/10/2018 22.00p 22.20p 21.20p 21.50p 120140
05/10/2018 20.50p 21.75p 20.30p 21.50p 96148
04/10/2018 21.50p 21.80p 21.00p 21.00p 355791
03/10/2018 21.75p 22.00p 21.00p 21.50p 176501
02/10/2018 22.00p 22.00p 22.00p 22.00p 0
01/10/2018 22.25p 22.25p 21.66p 22.00p 22466
28/09/2018 22.50p 22.50p 21.00p 22.25p 141757
27/09/2018 23.25p 23.25p 22.11p 22.50p 154447
26/09/2018 23.50p 23.50p 23.00p 23.25p 30411
25/09/2018 22.50p 23.59p 22.16p 23.50p 80039
24/09/2018 22.25p 22.80p 21.52p 22.50p 31738
21/09/2018 22.25p 22.40p 21.50p 22.25p 28023
20/09/2018 22.25p 22.25p 21.60p 22.25p 12681
19/09/2018 22.25p 22.40p 21.60p 22.25p 58368
18/09/2018 22.25p 22.49p 21.60p 22.25p 38602
17/09/2018 21.15p 22.60p 21.15p 22.25p 333151
14/09/2018 22.75p 22.99p 21.00p 21.15p 247793
13/09/2018 23.25p 23.57p 22.02p 23.50p 89369
12/09/2018 23.25p 23.68p 22.52p 23.25p 28877
11/09/2018 23.50p 24.18p 22.52p 23.25p 12593
10/09/2018 23.50p 23.50p 22.61p 23.50p 50160
07/09/2018 23.50p 24.48p 23.02p 23.50p 70787
06/09/2018 23.50p 24.45p 22.52p 23.50p 67925
05/09/2018 24.00p 24.45p 23.50p 23.50p 14259
04/09/2018 24.00p 24.70p 23.02p 24.00p 109178
03/09/2018 23.50p 24.00p 23.50p 24.00p 58394
31/08/2018 23.50p 23.50p 23.10p 23.50p 23250
30/08/2018 23.75p 23.75p 23.00p 23.50p 65685
29/08/2018 24.25p 24.25p 23.02p 23.75p 57869
28/08/2018 23.00p 24.68p 23.00p 24.25p 197402
24/08/2018 22.70p 22.70p 22.00p 22.25p 18956
23/08/2018 22.70p 22.90p 22.05p 22.70p 81402
22/08/2018 22.50p 22.94p 22.30p 22.70p 54955
21/08/2018 23.00p 23.00p 22.00p 22.50p 36380
20/08/2018 23.25p 24.00p 22.52p 24.00p 80455
17/08/2018 23.00p 23.40p 22.05p 23.25p 71333
16/08/2018 24.50p 26.00p 22.35p 23.00p 284695
15/08/2018 22.00p 24.00p 20.50p 23.75p 343113
14/08/2018 22.25p 22.40p 21.06p 22.00p 40956
13/08/2018 21.75p 22.25p 21.67p 22.25p 53660
10/08/2018 21.75p 21.78p 21.75p 21.75p 25155
09/08/2018 21.75p 21.75p 21.02p 21.75p 121317
08/08/2018 21.80p 21.85p 20.80p 21.75p 138025
07/08/2018 21.75p 21.90p 21.00p 21.80p 125689
06/08/2018 22.30p 22.30p 20.45p 21.00p 1003567
03/08/2018 22.30p 22.80p 21.62p 22.30p 137384
02/08/2018 23.20p 23.20p 21.62p 22.30p 286949
01/08/2018 23.70p 23.83p 22.00p 23.25p 137202
31/07/2018 24.00p 25.33p 23.55p 23.75p 295985
30/07/2018 23.25p 24.99p 23.05p 24.00p 267906
27/07/2018 21.25p 23.29p 20.11p 23.00p 877034
26/07/2018 21.50p 22.48p 21.02p 21.25p 456099
25/07/2018 22.15p 22.15p 21.00p 21.50p 356571
24/07/2018 22.15p 22.15p 21.51p 22.15p 111420
23/07/2018 23.00p 23.00p 21.62p 22.15p 470816
20/07/2018 23.45p 23.45p 22.52p 23.00p 334743
19/07/2018 22.70p 23.70p 22.67p 23.45p 113406
18/07/2018 23.50p 23.50p 22.69p 22.70p 40497
17/07/2018 24.25p 24.25p 22.75p 23.50p 92181
16/07/2018 24.00p 24.29p 23.71p 24.25p 62348
13/07/2018 24.95p 24.95p 23.51p 24.00p 368832
12/07/2018 24.75p 25.00p 24.75p 24.95p 67550
11/07/2018 24.95p 25.27p 24.75p 24.75p 57614
10/07/2018 25.05p 25.27p 25.05p 25.05p 84001
09/07/2018 26.05p 26.05p 24.02p 25.05p 454976
06/07/2018 26.05p 26.30p 25.66p 26.05p 33622
05/07/2018 26.05p 26.40p 25.51p 26.05p 79017
04/07/2018 25.75p 26.38p 25.70p 26.05p 65327
03/07/2018 27.50p 27.50p 27.00p 27.00p 5709
02/07/2018 27.70p 27.90p 27.20p 27.50p 111199
29/06/2018 27.95p 28.33p 27.40p 27.70p 58209
28/06/2018 28.75p 28.75p 27.88p 27.95p 69306
27/06/2018 28.25p 29.70p 28.16p 28.75p 148702
26/06/2018 28.25p 28.48p 28.02p 28.25p 42972
25/06/2018 28.25p 28.48p 28.09p 28.25p 11000
22/06/2018 27.75p 28.48p 27.75p 28.05p 21401
21/06/2018 26.70p 27.95p 26.60p 27.75p 122734
20/06/2018 28.50p 28.50p 25.60p 26.70p 718506
19/06/2018 29.25p 29.25p 28.30p 28.50p 54767
18/06/2018 29.50p 29.75p 27.00p 29.25p 212804
15/06/2018 29.50p 31.00p 29.30p 29.50p 292671
14/06/2018 29.25p 30.00p 28.67p 29.50p 138485
13/06/2018 28.75p 29.80p 27.77p 29.25p 199449
12/06/2018 27.50p 29.40p 27.50p 28.75p 248931
11/06/2018 27.25p 27.50p 27.16p 27.50p 27410
08/06/2018 27.50p 28.00p 26.74p 27.25p 68386
07/06/2018 27.00p 27.80p 25.77p 27.50p 127007
06/06/2018 25.00p 27.30p 24.12p 27.30p 461135
05/06/2018 25.00p 25.59p 24.43p 25.00p 137334
04/06/2018 24.50p 25.60p 24.37p 25.00p 127722
01/06/2018 24.50p 24.62p 24.30p 24.50p 28310
31/05/2018 25.75p 25.75p 24.00p 24.50p 57809
30/05/2018 25.75p 25.90p 24.52p 25.75p 46539
29/05/2018 25.75p 25.80p 24.52p 25.75p 165523
25/05/2018 25.50p 25.58p 24.70p 25.25p 45925
24/05/2018 27.25p 27.25p 25.00p 25.50p 285136
23/05/2018 26.75p 27.70p 26.52p 27.25p 49988
22/05/2018 26.50p 27.00p 26.05p 26.75p 54071
21/05/2018 28.75p 29.00p 26.00p 26.50p 369775
18/05/2018 28.75p 29.09p 28.30p 28.75p 21013
17/05/2018 28.75p 29.29p 28.55p 28.75p 178212
16/05/2018 29.40p 29.42p 28.20p 28.75p 225797
15/05/2018 30.50p 30.50p 29.02p 29.40p 158780
14/05/2018 30.50p 30.80p 30.02p 30.50p 59493
11/05/2018 31.50p 32.00p 30.33p 30.50p 216166
10/05/2018 31.50p 32.58p 30.45p 31.50p 75949
09/05/2018 33.00p 33.50p 31.00p 31.50p 47692
08/05/2018 31.00p 34.00p 31.00p 33.00p 284138
04/05/2018 30.00p 31.00p 30.00p 31.00p 83211
03/05/2018 30.00p 32.00p 29.10p 30.00p 198117
02/05/2018 33.00p 33.00p 28.25p 30.00p 180026
01/05/2018 32.00p 32.00p 30.20p 31.00p 82254
30/04/2018 33.50p 34.58p 30.35p 32.00p 243104
27/04/2018 29.50p 34.00p 29.12p 33.00p 305056
26/04/2018 28.25p 30.50p 27.65p 29.50p 182167
25/04/2018 27.00p 30.00p 26.10p 28.25p 256176
24/04/2018 26.25p 27.40p 24.02p 27.00p 215280
23/04/2018 25.75p 25.75p 25.52p 25.75p 10138
20/04/2018 24.00p 26.00p 23.02p 25.75p 314829
19/04/2018 23.75p 23.75p 22.00p 22.75p 60430
18/04/2018 23.75p 25.00p 22.50p 23.75p 141207
17/04/2018 24.00p 24.88p 23.20p 23.75p 105618
16/04/2018 22.75p 22.86p 22.00p 22.75p 59137
13/04/2018 23.25p 23.25p 22.00p 22.75p 82337
12/04/2018 21.25p 23.25p 21.25p 23.25p 85993
11/04/2018 21.75p 22.25p 21.02p 21.25p 62530
10/04/2018 22.75p 23.20p 21.15p 21.75p 173824
09/04/2018 23.00p 23.60p 22.00p 22.75p 127732
06/04/2018 23.00p 23.50p 22.26p 23.00p 54770
05/04/2018 22.50p 23.52p 22.30p 23.00p 145795
04/04/2018 23.50p 23.50p 22.10p 22.50p 274330
03/04/2018 24.25p 24.25p 23.00p 23.50p 86995
29/03/2018 25.00p 25.00p 23.60p 24.25p 79797
28/03/2018 25.50p 25.50p 24.00p 25.00p 48006
27/03/2018 25.50p 25.50p 24.52p 25.50p 10918
26/03/2018 25.50p 25.50p 24.66p 25.50p 34230
23/03/2018 25.00p 25.50p 24.52p 25.50p 26801
22/03/2018 25.00p 25.00p 24.52p 25.00p 33739
21/03/2018 25.00p 25.10p 24.50p 25.00p 23564
20/03/2018 25.00p 25.10p 25.00p 25.00p 18527
19/03/2018 25.00p 25.20p 25.00p 25.00p 17897
16/03/2018 25.00p 25.27p 24.50p 25.00p 25243
15/03/2018 24.25p 25.48p 24.25p 25.00p 107384
14/03/2018 24.25p 24.35p 24.20p 24.25p 15266
13/03/2018 24.25p 24.47p 24.25p 24.25p 44358
12/03/2018 24.50p 24.70p 24.20p 24.25p 94755
09/03/2018 25.00p 25.00p 24.03p 24.50p 73770
08/03/2018 24.50p 24.77p 24.30p 24.50p 26706
07/03/2018 25.25p 25.25p 24.00p 24.50p 175436
06/03/2018 23.50p 25.80p 23.22p 25.25p 430239
05/03/2018 23.50p 24.30p 23.18p 23.50p 169863
02/03/2018 24.00p 24.00p 23.10p 24.00p 110005
01/03/2018 23.50p 24.50p 23.02p 24.00p 311357
28/02/2018 23.50p 24.00p 23.02p 24.00p 236973
27/02/2018 23.50p 23.93p 23.00p 23.50p 110209
26/02/2018 24.50p 24.75p 23.11p 23.50p 178909
23/02/2018 24.50p 24.75p 24.00p 24.50p 13281
22/02/2018 24.40p 24.80p 24.00p 24.50p 127994
21/02/2018 24.75p 24.75p 24.11p 24.40p 39623
20/02/2018 24.75p 25.23p 24.00p 24.00p 129736
19/02/2018 24.75p 24.90p 24.15p 24.75p 43561
16/02/2018 25.00p 25.25p 24.12p 24.75p 250672
15/02/2018 25.00p 25.25p 23.50p 25.00p 108007
14/02/2018 25.55p 25.70p 24.00p 25.00p 95664
13/02/2018 26.25p 26.25p 25.05p 25.55p 33366
12/02/2018 26.25p 26.25p 25.90p 26.25p 1115
09/02/2018 26.25p 26.40p 25.52p 26.25p 16593
08/02/2018 26.25p 26.25p 25.52p 26.25p 136841
07/02/2018 25.50p 26.80p 25.50p 26.25p 163118
06/02/2018 26.00p 26.50p 25.02p 25.50p 109458
05/02/2018 27.00p 27.00p 26.06p 27.00p 4000
02/02/2018 27.00p 27.00p 26.06p 27.00p 5029
01/02/2018 28.00p 28.00p 26.20p 27.00p 58936
31/01/2018 27.50p 28.00p 25.50p 27.50p 193571
30/01/2018 27.75p 27.75p 27.02p 27.50p 108644
29/01/2018 27.00p 27.85p 27.00p 27.75p 156356
26/01/2018 27.75p 27.75p 26.50p 27.00p 37842
25/01/2018 27.75p 28.10p 27.00p 27.75p 1355
24/01/2018 28.00p 28.10p 27.75p 27.75p 5660
23/01/2018 29.00p 29.00p 27.20p 28.00p 52015
22/01/2018 29.75p 29.75p 28.00p 29.00p 75281
19/01/2018 30.25p 30.30p 29.75p 29.75p 58300
18/01/2018 30.35p 30.35p 30.00p 30.25p 68773
17/01/2018 31.50p 31.50p 30.25p 30.35p 356653
16/01/2018 27.50p 31.80p 27.50p 30.50p 551843
15/01/2018 29.75p 29.75p 27.10p 27.50p 177223
12/01/2018 30.00p 30.10p 28.75p 29.75p 111520
11/01/2018 29.80p 30.18p 29.10p 30.00p 99933
10/01/2018 30.55p 30.98p 29.42p 29.80p 177000
09/01/2018 28.40p 30.55p 27.26p 30.55p 317243
08/01/2018 26.00p 28.40p 26.00p 28.40p 239951
05/01/2018 26.00p 26.60p 25.20p 26.00p 146258
04/01/2018 26.50p 26.95p 25.20p 26.00p 44033
03/01/2018 27.25p 27.25p 25.52p 26.50p 53998
02/01/2018 27.25p 27.25p 26.00p 27.25p 61868
29/12/2017 27.25p 27.25p 26.02p 27.25p 2483
28/12/2017 27.25p 27.60p 26.02p 27.25p 65797
27/12/2017 27.25p 27.25p 26.00p 27.25p 73969

*Close Price adjusted for both dividends and splits