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
22/12/2017 26.25p 27.25p 25.70p 27.25p 95949
21/12/2017 25.75p 26.70p 25.00p 26.25p 71475
20/12/2017 26.25p 26.70p 24.22p 25.75p 129012
19/12/2017 25.00p 26.40p 24.77p 26.25p 115142
18/12/2017 26.37p 26.37p 23.91p 25.00p 671494
15/12/2017 26.50p 26.50p 25.13p 26.37p 254115
14/12/2017 26.50p 26.50p 26.02p 26.50p 38480
13/12/2017 26.50p 26.50p 26.02p 26.50p 15172
12/12/2017 26.50p 27.08p 26.18p 26.25p 186564
11/12/2017 27.00p 27.00p 25.75p 26.50p 174287
08/12/2017 27.00p 27.00p 26.10p 27.00p 16160
07/12/2017 27.25p 27.25p 26.10p 27.00p 27560
06/12/2017 27.13p 27.80p 25.98p 27.25p 156485
05/12/2017 27.13p 27.13p 26.30p 27.13p 12134
04/12/2017 27.13p 27.40p 26.30p 27.13p 31022
01/12/2017 28.00p 28.00p 26.01p 27.13p 272755
30/11/2017 28.50p 28.50p 27.40p 28.00p 60751
29/11/2017 27.00p 28.50p 27.00p 28.50p 165470
28/11/2017 28.38p 28.49p 25.75p 27.00p 610713
27/11/2017 29.00p 29.00p 28.00p 28.38p 51338
24/11/2017 29.00p 30.80p 28.00p 29.00p 238384
23/11/2017 29.50p 30.20p 28.20p 29.00p 96174
22/11/2017 30.00p 30.00p 28.50p 29.00p 156793
21/11/2017 31.00p 31.00p 29.20p 30.00p 38733
20/11/2017 31.00p 31.20p 30.20p 31.00p 48440
17/11/2017 31.25p 31.40p 30.20p 31.00p 54299
16/11/2017 30.50p 31.70p 30.35p 31.25p 112911
15/11/2017 30.00p 31.75p 30.00p 30.50p 98351
14/11/2017 32.00p 32.00p 29.40p 30.00p 162453
13/11/2017 31.00p 31.00p 30.02p 31.00p 104711
10/11/2017 31.50p 31.50p 30.22p 31.00p 36509
09/11/2017 32.00p 32.50p 30.11p 31.50p 303587
08/11/2017 30.75p 31.00p 30.75p 31.00p 249405
07/11/2017 30.75p 31.00p 30.00p 30.75p 807854
06/11/2017 31.25p 31.25p 30.00p 30.75p 143009
03/11/2017 31.50p 31.77p 29.50p 31.25p 654222
02/11/2017 33.50p 35.73p 30.52p 31.50p 702427
01/11/2017 33.75p 33.88p 32.02p 33.00p 55821
31/10/2017 33.75p 34.20p 33.25p 33.75p 405037
30/10/2017 34.00p 34.22p 33.32p 33.75p 84231
27/10/2017 34.00p 34.00p 33.30p 34.00p 50339
26/10/2017 32.25p 34.13p 31.83p 34.00p 302795
25/10/2017 32.00p 32.89p 31.02p 32.00p 128954
24/10/2017 32.00p 33.50p 31.02p 32.00p 349382
23/10/2017 32.75p 32.75p 31.00p 32.00p 85445
20/10/2017 33.00p 33.00p 31.19p 32.75p 193939
19/10/2017 33.25p 33.25p 32.00p 33.00p 68472
18/10/2017 32.75p 33.40p 32.65p 33.25p 235405
17/10/2017 33.00p 33.50p 31.60p 32.75p 210251
16/10/2017 31.75p 33.40p 31.75p 33.00p 111941
13/10/2017 31.00p 31.75p 31.00p 31.75p 71130
12/10/2017 32.00p 32.00p 31.00p 31.00p 245430
11/10/2017 32.75p 32.75p 32.00p 32.00p 562421
10/10/2017 32.75p 32.75p 32.75p 32.75p 258239
09/10/2017 32.75p 33.00p 32.75p 32.75p 58509
06/10/2017 32.25p 32.75p 31.00p 32.75p 847647
05/10/2017 32.75p 32.75p 32.25p 32.25p 110651
04/10/2017 32.25p 33.00p 32.25p 32.75p 159622
03/10/2017 33.25p 33.25p 32.25p 32.25p 273433
02/10/2017 33.75p 33.75p 32.25p 33.25p 142881
29/09/2017 33.75p 33.75p 33.75p 33.75p 102624
28/09/2017 34.25p 34.25p 33.75p 33.75p 74571
27/09/2017 35.25p 35.25p 34.25p 34.25p 47659
26/09/2017 34.50p 36.00p 33.25p 35.25p 400618
25/09/2017 35.75p 35.75p 34.25p 34.50p 316499
22/09/2017 36.75p 36.75p 35.75p 35.75p 301629
21/09/2017 39.00p 38.75p 36.75p 36.75p 673406
20/09/2017 37.50p 37.50p 37.25p 37.25p 87793
19/09/2017 38.00p 38.00p 36.75p 37.50p 489473
18/09/2017 35.00p 38.00p 34.75p 38.00p 620681
15/09/2017 37.00p 37.00p 35.00p 35.00p 179650
14/09/2017 36.25p 37.00p 35.25p 37.00p 229995
13/09/2017 32.50p 35.75p 31.75p 35.25p 1040969
12/09/2017 32.75p 32.75p 32.50p 32.50p 92059
11/09/2017 32.25p 32.75p 32.25p 32.75p 132173
08/09/2017 33.75p 33.75p 32.25p 32.25p 147231
07/09/2017 32.25p 34.00p 32.25p 33.75p 270850
06/09/2017 31.25p 32.25p 31.25p 32.25p 307055
05/09/2017 29.75p 31.25p 29.75p 31.25p 25000
04/09/2017 31.00p 31.00p 29.25p 29.50p 527503
01/09/2017 31.00p 31.00p 31.00p 31.00p 24919
31/08/2017 30.50p 31.00p 30.50p 31.00p 74711
30/08/2017 30.50p 30.50p 30.50p 30.50p 40113
29/08/2017 30.50p 30.50p 30.25p 30.50p 89210
25/08/2017 30.25p 30.75p 30.25p 30.50p 255366
24/08/2017 31.50p 31.50p 29.75p 30.25p 661217
23/08/2017 31.13p 31.50p 31.13p 31.50p 134426
22/08/2017 31.75p 31.75p 31.13p 31.13p 32345
21/08/2017 31.50p 31.75p 31.25p 31.75p 48681
18/08/2017 31.75p 32.75p 31.25p 31.25p 444762
17/08/2017 32.75p 32.75p 32.00p 32.75p 25000
16/08/2017 32.75p 32.75p 32.75p 32.75p 93537
15/08/2017 32.75p 32.75p 32.75p 32.75p 64697
14/08/2017 32.75p 32.75p 32.75p 32.75p 62035
11/08/2017 32.75p 32.75p 32.75p 32.75p 10000
10/08/2017 33.25p 33.25p 32.75p 32.75p 34042
09/08/2017 33.25p 33.25p 33.25p 33.25p 38479
08/08/2017 33.25p 33.25p 33.25p 33.25p 46867
07/08/2017 34.00p 33.75p 32.75p 33.25p 61488
04/08/2017 33.25p 33.25p 32.75p 32.75p 602404
03/08/2017 33.50p 33.50p 33.25p 33.25p 24650
02/08/2017 33.25p 33.50p 33.25p 33.50p 270780
01/08/2017 33.75p 33.75p 33.25p 33.25p 154464
31/07/2017 32.75p 33.75p 31.50p 33.75p 291226
28/07/2017 31.50p 31.50p 31.50p 31.50p 159068
27/07/2017 32.50p 32.50p 31.00p 31.50p 40000
26/07/2017 32.50p 32.50p 32.50p 32.50p 101012
25/07/2017 33.50p 33.50p 32.00p 32.50p 276459
24/07/2017 33.25p 33.50p 33.25p 33.50p 206001
21/07/2017 34.00p 34.00p 33.25p 33.25p 140782
20/07/2017 34.25p 34.25p 33.50p 34.00p 305472
19/07/2017 34.88p 35.50p 34.13p 34.25p 931186
18/07/2017 34.88p 34.88p 34.50p 34.88p 40741
17/07/2017 34.38p 35.00p 34.38p 34.88p 213145
14/07/2017 34.38p 34.38p 34.38p 34.38p 185283
13/07/2017 34.75p 34.75p 34.38p 34.38p 212897
12/07/2017 33.25p 34.75p 33.25p 34.75p 294779
11/07/2017 34.00p 34.00p 33.25p 33.25p 159098
10/07/2017 34.75p 35.00p 33.75p 34.00p 181633
07/07/2017 34.75p 34.75p 34.75p 34.75p 281005
06/07/2017 34.75p 34.75p 34.75p 34.75p 51281
05/07/2017 34.25p 35.50p 34.25p 34.75p 256186
04/07/2017 35.25p 35.25p 33.75p 34.25p 127598
03/07/2017 35.25p 35.50p 34.25p 35.25p 358319
30/06/2017 34.00p 36.00p 34.00p 35.25p 455152
29/06/2017 34.75p 34.75p 34.00p 34.00p 97564
28/06/2017 35.50p 35.50p 34.75p 34.75p 106107
27/06/2017 35.50p 35.50p 35.25p 35.50p 66554
26/06/2017 37.00p 37.00p 35.25p 35.50p 114062
23/06/2017 36.00p 37.75p 36.00p 37.00p 151187
22/06/2017 36.25p 36.25p 36.00p 36.00p 0
21/06/2017 36.00p 36.25p 35.00p 36.25p 0
20/06/2017 36.00p 36.00p 36.00p 36.00p 0
19/06/2017 37.00p 37.00p 36.00p 36.00p 0
16/06/2017 35.50p 37.90p 35.15p 37.00p 148773
15/06/2017 37.13p 37.20p 35.00p 35.50p 156706
14/06/2017 38.50p 40.00p 36.20p 37.13p 521359
13/06/2017 36.00p 39.45p 35.90p 38.00p 474796
12/06/2017 35.50p 36.20p 33.61p 36.00p 481569
09/06/2017 34.00p 35.40p 33.50p 33.75p 516072
08/06/2017 36.00p 36.11p 33.52p 34.25p 535019
07/06/2017 37.25p 37.40p 35.62p 36.00p 128368
06/06/2017 37.00p 37.00p 33.60p 36.00p 338064
05/06/2017 37.75p 37.75p 36.98p 37.00p 126310
02/06/2017 36.75p 38.17p 36.75p 37.75p 89146
01/06/2017 38.25p 38.25p 36.50p 37.00p 182235
31/05/2017 38.25p 38.50p 37.00p 38.25p 102721
30/05/2017 38.75p 38.90p 37.01p 38.25p 83798
26/05/2017 37.00p 38.90p 37.00p 38.75p 133977
25/05/2017 37.75p 37.88p 37.00p 37.00p 336878
24/05/2017 39.00p 39.15p 36.90p 37.75p 211767
23/05/2017 42.00p 42.90p 38.20p 39.00p 470516
22/05/2017 39.00p 39.00p 37.90p 38.25p 82596
19/05/2017 38.25p 38.25p 37.80p 38.25p 190430
18/05/2017 38.25p 39.75p 37.65p 38.25p 255492
17/05/2017 38.75p 38.90p 37.88p 38.25p 165756
16/05/2017 39.63p 39.68p 37.40p 38.75p 576499
15/05/2017 41.25p 41.50p 39.10p 39.63p 352374
12/05/2017 39.88p 42.21p 39.88p 41.25p 465459
11/05/2017 38.25p 41.50p 38.00p 39.88p 807898
10/05/2017 38.25p 38.90p 38.00p 38.25p 185372
09/05/2017 38.25p 39.00p 37.86p 38.25p 130472
08/05/2017 39.00p 39.00p 36.75p 38.25p 236992
05/05/2017 39.25p 39.25p 37.20p 39.00p 232594
04/05/2017 39.50p 39.70p 37.91p 39.25p 231156
03/05/2017 40.25p 40.25p 38.91p 39.50p 86901
02/05/2017 41.00p 41.13p 39.00p 40.25p 220128
28/04/2017 41.00p 41.80p 40.00p 41.00p 212697
27/04/2017 41.00p 43.00p 40.00p 40.00p 284395
26/04/2017 38.50p 41.80p 38.50p 41.00p 223403
25/04/2017 38.75p 39.70p 37.15p 39.00p 666900
24/04/2017 40.50p 40.50p 37.63p 38.75p 556181
21/04/2017 42.00p 42.27p 39.50p 40.50p 544264
20/04/2017 40.00p 43.50p 40.00p 42.00p 260930
19/04/2017 42.00p 42.25p 39.00p 40.00p 233495
18/04/2017 45.00p 45.00p 41.00p 42.00p 659333
13/04/2017 45.00p 45.75p 43.00p 44.00p 338976
12/04/2017 48.50p 48.50p 43.50p 45.00p 796499
11/04/2017 42.75p 48.00p 42.75p 47.00p 1260060
10/04/2017 37.00p 43.45p 37.00p 42.25p 995482
07/04/2017 36.75p 38.00p 35.80p 37.00p 105258
06/04/2017 36.50p 37.75p 35.00p 36.75p 1276339
05/04/2017 38.12p 38.39p 35.25p 36.50p 862448
04/04/2017 39.38p 42.03p 37.75p 38.12p 896159
03/04/2017 40.75p 40.80p 38.33p 39.38p 448337
31/03/2017 41.00p 41.18p 37.54p 40.75p 602022
30/03/2017 42.00p 42.20p 40.00p 41.00p 247037
29/03/2017 42.25p 42.98p 39.00p 42.00p 688235
28/03/2017 44.50p 45.98p 42.00p 42.75p 266521
27/03/2017 43.75p 43.75p 40.00p 42.00p 151945
24/03/2017 44.25p 45.00p 42.54p 43.75p 165655
23/03/2017 43.25p 45.45p 42.00p 44.25p 523340
22/03/2017 44.25p 46.00p 41.80p 43.25p 352846
21/03/2017 46.25p 46.74p 42.05p 44.50p 681266
20/03/2017 38.25p 46.92p 38.10p 45.00p 1991155
17/03/2017 35.87p 38.90p 35.79p 38.25p 613215
16/03/2017 32.88p 35.98p 30.04p 35.62p 709827
15/03/2017 34.75p 35.48p 31.37p 32.88p 631829
14/03/2017 35.50p 35.98p 34.00p 34.00p 442468
13/03/2017 37.25p 37.35p 34.68p 35.00p 488160

*Close Price adjusted for both dividends and splits