Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2017 3.38p 3.38p 3.13p 3.25p 715889
03/04/2017 3.75p 3.75p 3.13p 3.38p 586000
31/03/2017 3.63p 4.00p 3.50p 3.75p 568822
30/03/2017 3.75p 3.75p 3.00p 3.38p 1943658
29/03/2017 3.88p 3.92p 3.56p 3.75p 572952
28/03/2017 3.75p 3.75p 3.50p 3.75p 64365
27/03/2017 3.88p 3.88p 3.37p 3.75p 125500
24/03/2017 3.88p 3.88p 3.75p 3.88p 134553
23/03/2017 3.88p 3.88p 3.75p 3.88p 39347
22/03/2017 3.88p 3.88p 3.75p 3.88p 104125
21/03/2017 3.88p 4.00p 3.75p 3.88p 222265
20/03/2017 3.88p 3.90p 3.75p 3.88p 556398
17/03/2017 3.88p 3.94p 3.75p 3.88p 272842
16/03/2017 3.88p 3.95p 3.75p 3.88p 104531
15/03/2017 3.88p 4.00p 3.76p 3.88p 155995
14/03/2017 4.00p 4.00p 3.75p 3.88p 312155
13/03/2017 4.25p 4.25p 3.90p 4.00p 190085
10/03/2017 4.25p 4.25p 4.00p 4.25p 101500
09/03/2017 4.25p 4.25p 4.00p 4.25p 40660
08/03/2017 4.13p 4.25p 4.00p 4.25p 318040
07/03/2017 4.38p 4.38p 3.80p 4.13p 972677
06/03/2017 4.38p 4.38p 4.11p 4.38p 228548
03/03/2017 4.38p 4.50p 4.12p 4.38p 41061
02/03/2017 4.38p 4.53p 4.38p 4.38p 120000
01/03/2017 4.38p 4.50p 4.00p 4.38p 81649
28/02/2017 4.25p 4.44p 4.10p 4.38p 143933
27/02/2017 4.25p 4.38p 4.08p 4.25p 138087
24/02/2017 4.25p 4.25p 4.13p 4.25p 0
23/02/2017 4.13p 4.19p 4.13p 4.13p 143171
22/02/2017 4.25p 4.38p 4.00p 4.13p 1065259
21/02/2017 4.25p 4.25p 4.03p 4.25p 239090
20/02/2017 4.25p 4.25p 4.03p 4.25p 94820
17/02/2017 4.13p 4.25p 4.13p 4.25p 23235
16/02/2017 4.13p 4.22p 4.03p 4.13p 629938
15/02/2017 4.50p 4.50p 4.00p 4.13p 238899
14/02/2017 4.50p 4.50p 4.00p 4.50p 758379
13/02/2017 4.25p 4.53p 4.00p 4.50p 563189
10/02/2017 4.50p 4.50p 4.00p 4.25p 174952
09/02/2017 4.50p 4.50p 4.05p 4.50p 564047
08/02/2017 4.38p 4.50p 4.25p 4.50p 376397
07/02/2017 4.88p 4.88p 4.31p 4.38p 802862
06/02/2017 4.88p 5.25p 4.55p 4.88p 300720
03/02/2017 4.88p 4.90p 4.88p 4.88p 111989
02/02/2017 4.88p 4.88p 4.75p 4.88p 409209
01/02/2017 4.88p 5.00p 4.75p 4.88p 528465
31/01/2017 4.88p 5.00p 4.88p 4.88p 124801
30/01/2017 5.13p 5.24p 4.80p 4.88p 1303741
27/01/2017 4.75p 5.30p 4.75p 5.00p 1371151
26/01/2017 4.75p 5.30p 4.50p 4.75p 687277
25/01/2017 4.75p 4.88p 4.55p 4.75p 269478
24/01/2017 4.75p 4.88p 4.55p 4.75p 86013
23/01/2017 4.50p 4.75p 4.50p 4.75p 285054
20/01/2017 4.50p 4.68p 4.30p 4.50p 370018
19/01/2017 4.38p 4.70p 4.13p 4.38p 431569
18/01/2017 4.75p 5.00p 4.10p 4.38p 767342
17/01/2017 4.38p 5.13p 4.38p 4.75p 2967597
16/01/2017 4.13p 4.75p 4.08p 4.38p 222141
13/01/2017 4.13p 4.14p 4.08p 4.13p 111976
12/01/2017 4.13p 4.15p 4.00p 4.13p 173454
11/01/2017 4.13p 4.15p 3.82p 4.13p 457987
10/01/2017 4.25p 4.25p 4.00p 4.13p 405182
09/01/2017 4.25p 4.29p 4.04p 4.25p 499133
06/01/2017 4.25p 4.50p 4.19p 4.25p 351135
05/01/2017 4.25p 4.25p 4.10p 4.25p 199666
04/01/2017 4.25p 4.28p 4.00p 4.25p 302326
03/01/2017 4.25p 4.26p 4.03p 4.25p 33017
30/12/2016 4.25p 4.28p 4.04p 4.25p 59387
29/12/2016 4.25p 4.28p 4.25p 4.25p 29533
28/12/2016 4.25p 4.28p 4.03p 4.25p 30248
23/12/2016 4.25p 4.38p 4.03p 4.25p 128989
22/12/2016 4.13p 4.25p 4.13p 4.25p 465365
21/12/2016 4.13p 4.13p 4.00p 4.13p 3100
20/12/2016 4.13p 4.13p 4.00p 4.13p 13500
19/12/2016 4.13p 4.13p 4.00p 4.13p 40000
16/12/2016 4.25p 4.25p 4.00p 4.13p 116915
15/12/2016 4.25p 4.25p 4.25p 4.25p 0
14/12/2016 4.25p 4.25p 4.00p 4.25p 19147
13/12/2016 4.25p 4.25p 4.00p 4.25p 82441
12/12/2016 4.25p 4.25p 4.00p 4.25p 38358
09/12/2016 4.25p 4.50p 4.25p 4.25p 13712
08/12/2016 4.25p 4.28p 4.00p 4.25p 872610
07/12/2016 4.50p 4.50p 4.00p 4.25p 322829
06/12/2016 4.13p 4.25p 4.05p 4.25p 214406
05/12/2016 4.13p 4.20p 4.05p 4.13p 312036
02/12/2016 4.38p 4.38p 4.13p 4.13p 1670000
01/12/2016 4.13p 4.44p 4.01p 4.38p 1760855
30/11/2016 4.13p 4.23p 4.13p 4.13p 392278
29/11/2016 4.25p 4.25p 4.03p 4.13p 245636
28/11/2016 4.25p 4.25p 4.03p 4.25p 113396
25/11/2016 4.25p 4.25p 4.11p 4.25p 151357
24/11/2016 4.25p 4.30p 4.11p 4.25p 438080
23/11/2016 4.25p 4.30p 4.11p 4.25p 754030
22/11/2016 4.25p 4.25p 4.11p 4.25p 302890
21/11/2016 4.25p 4.25p 4.25p 4.25p 0
18/11/2016 4.25p 4.50p 4.00p 4.25p 1207160
17/11/2016 4.25p 4.30p 4.00p 4.25p 60000
16/11/2016 4.38p 4.38p 4.00p 4.25p 286801
15/11/2016 4.38p 4.42p 4.38p 4.38p 2128
14/11/2016 4.38p 4.45p 4.25p 4.38p 264539
11/11/2016 4.38p 4.43p 4.35p 4.38p 743330
10/11/2016 4.38p 4.43p 4.25p 4.38p 1513518
09/11/2016 4.38p 4.50p 4.31p 4.38p 409553
08/11/2016 4.63p 4.63p 4.50p 4.63p 3010
07/11/2016 4.63p 4.74p 4.50p 4.63p 156368
04/11/2016 4.63p 4.63p 4.50p 4.63p 36621
03/11/2016 4.63p 4.63p 4.50p 4.63p 119711
02/11/2016 4.63p 4.74p 4.50p 4.63p 138018
01/11/2016 4.63p 4.74p 4.50p 4.63p 797798
31/10/2016 4.63p 4.75p 4.55p 4.63p 3279966
28/10/2016 4.63p 4.75p 4.53p 4.63p 1252449
27/10/2016 4.88p 4.99p 4.50p 4.63p 4345967
26/10/2016 5.38p 5.38p 4.50p 4.88p 2468107
25/10/2016 5.38p 5.38p 5.00p 5.38p 340396
24/10/2016 5.50p 5.50p 5.25p 5.38p 104768
21/10/2016 5.50p 5.50p 5.39p 5.50p 22041
20/10/2016 5.50p 5.50p 5.25p 5.50p 150798
19/10/2016 5.50p 5.50p 5.25p 5.50p 78423
18/10/2016 5.63p 5.63p 5.25p 5.50p 46312
17/10/2016 5.75p 5.75p 5.25p 5.63p 90893
14/10/2016 5.75p 5.75p 5.50p 5.75p 34867
13/10/2016 6.00p 6.00p 5.50p 5.75p 149702
12/10/2016 6.00p 6.17p 5.78p 6.00p 197075
11/10/2016 5.63p 6.18p 5.63p 6.00p 279780
10/10/2016 6.25p 6.50p 5.50p 5.63p 630978
07/10/2016 5.25p 6.53p 5.25p 6.25p 1175892
06/10/2016 5.38p 5.60p 4.50p 5.25p 857348
05/10/2016 4.50p 4.67p 4.50p 4.50p 10000
04/10/2016 4.50p 4.70p 4.50p 4.50p 283170
03/10/2016 4.50p 4.57p 4.25p 4.50p 32931
30/09/2016 4.50p 4.57p 4.50p 4.50p 70000
29/09/2016 4.63p 4.63p 4.25p 4.50p 24908
28/09/2016 4.63p 4.63p 4.63p 4.63p 0
27/09/2016 4.63p 4.63p 4.60p 4.63p 10653
26/09/2016 4.75p 4.75p 4.38p 4.63p 166429
23/09/2016 4.75p 4.75p 4.50p 4.75p 77749
22/09/2016 5.00p 5.00p 4.50p 4.75p 234607
21/09/2016 5.00p 5.00p 4.78p 5.00p 26920
20/09/2016 5.00p 5.00p 4.83p 5.00p 23000
19/09/2016 5.00p 5.00p 4.90p 5.00p 201181
16/09/2016 5.00p 5.00p 4.93p 5.00p 18197
15/09/2016 5.00p 5.00p 4.93p 5.00p 102000
14/09/2016 5.00p 5.00p 4.95p 5.00p 75719
13/09/2016 5.00p 5.17p 5.00p 5.00p 50000
12/09/2016 5.00p 5.10p 4.92p 5.00p 33733
09/09/2016 5.00p 5.10p 4.90p 5.00p 26154
08/09/2016 5.00p 5.00p 4.90p 5.00p 11694
07/09/2016 5.00p 5.10p 4.88p 5.00p 121709
06/09/2016 5.00p 5.17p 4.80p 5.00p 21951
05/09/2016 5.00p 5.00p 4.85p 5.00p 22000
02/09/2016 4.88p 5.00p 4.75p 5.00p 331052
01/09/2016 4.88p 4.88p 4.88p 4.88p 0
31/08/2016 4.88p 4.88p 4.88p 4.88p 10000
30/08/2016 4.88p 4.88p 4.75p 4.88p 120000
26/08/2016 4.88p 4.88p 4.88p 4.88p 0
25/08/2016 5.00p 5.00p 4.85p 4.88p 225151
24/08/2016 5.00p 5.00p 4.85p 5.00p 3250
23/08/2016 5.00p 5.00p 5.00p 5.00p 0
22/08/2016 5.13p 5.13p 5.00p 5.00p 73774
19/08/2016 5.13p 5.18p 5.13p 5.13p 14250
18/08/2016 5.13p 5.18p 5.00p 5.13p 25099
17/08/2016 5.13p 5.25p 5.00p 5.13p 3037
16/08/2016 5.13p 5.13p 5.13p 5.13p 0
15/08/2016 5.13p 5.13p 5.00p 5.13p 71965
12/08/2016 5.13p 5.25p 5.00p 5.13p 425931
11/08/2016 5.13p 5.13p 5.00p 5.13p 1350
10/08/2016 5.25p 5.25p 5.00p 5.13p 108648
09/08/2016 5.25p 5.37p 5.00p 5.25p 335848
08/08/2016 5.25p 5.25p 5.13p 5.25p 83500
05/08/2016 5.25p 5.40p 5.13p 5.25p 39305
04/08/2016 5.25p 5.25p 5.25p 5.25p 0
03/08/2016 5.25p 5.25p 5.25p 5.25p 0
02/08/2016 5.50p 5.58p 5.25p 5.25p 328681
01/08/2016 5.38p 5.50p 5.38p 5.50p 126769
29/07/2016 5.25p 5.50p 5.19p 5.38p 115952
28/07/2016 5.75p 5.90p 5.19p 5.25p 348600
27/07/2016 5.13p 6.00p 5.05p 5.75p 319965
26/07/2016 5.00p 5.35p 4.75p 5.13p 372392
25/07/2016 4.63p 5.00p 4.63p 5.00p 108048
22/07/2016 4.63p 4.94p 4.45p 4.63p 36297
21/07/2016 4.63p 4.63p 4.63p 4.63p 0
20/07/2016 4.63p 4.97p 4.55p 4.63p 391451
19/07/2016 4.63p 4.63p 4.36p 4.63p 2050
18/07/2016 4.63p 4.63p 4.63p 4.63p 0
15/07/2016 4.75p 4.98p 4.63p 4.63p 87296
14/07/2016 4.75p 4.85p 4.75p 4.75p 10000
13/07/2016 4.88p 4.90p 4.56p 4.75p 101296
12/07/2016 4.50p 4.97p 4.50p 4.88p 158000
11/07/2016 4.25p 4.72p 4.06p 4.50p 443026
08/07/2016 4.25p 4.25p 3.83p 4.00p 494689
07/07/2016 4.25p 4.37p 4.00p 4.25p 164009
06/07/2016 4.38p 4.38p 4.25p 4.25p 40000
05/07/2016 4.38p 4.41p 4.28p 4.38p 66604
04/07/2016 4.50p 4.50p 4.35p 4.38p 346182
01/07/2016 4.50p 4.50p 4.00p 4.50p 203444
30/06/2016 5.00p 5.00p 4.50p 4.50p 302787
29/06/2016 5.00p 5.08p 4.75p 5.00p 109458
28/06/2016 5.00p 5.14p 4.78p 5.00p 13281
27/06/2016 5.00p 5.15p 4.78p 5.00p 73079
24/06/2016 4.50p 5.17p 4.50p 5.00p 387828
23/06/2016 5.38p 5.38p 4.74p 4.88p 295159

*Close Price adjusted for both dividends and splits