Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/06/2016 5.38p 5.50p 5.25p 5.38p 94879
21/06/2016 5.38p 5.38p 5.00p 5.38p 50000
20/06/2016 5.38p 5.38p 5.17p 5.38p 31805
17/06/2016 5.38p 5.59p 5.38p 5.38p 100000
16/06/2016 5.38p 5.38p 5.17p 5.38p 102379
15/06/2016 5.50p 5.64p 5.10p 5.38p 304969
14/06/2016 5.63p 5.68p 5.25p 5.50p 140867
13/06/2016 5.88p 5.98p 5.50p 5.63p 115121
10/06/2016 5.75p 6.00p 5.75p 5.88p 255358
09/06/2016 5.75p 5.85p 5.50p 5.75p 273976
08/06/2016 5.88p 5.88p 5.55p 5.75p 167791
07/06/2016 5.50p 6.00p 5.28p 5.88p 597339
06/06/2016 5.00p 5.38p 4.90p 5.25p 626012
03/06/2016 5.00p 5.13p 5.00p 5.00p 38791
02/06/2016 5.00p 5.25p 4.75p 5.00p 632387
01/06/2016 5.25p 5.25p 5.00p 5.00p 186051
31/05/2016 5.25p 5.25p 5.10p 5.25p 165204
27/05/2016 5.00p 5.46p 5.00p 5.25p 680822
26/05/2016 5.00p 5.00p 5.00p 5.00p 0
25/05/2016 5.00p 5.00p 5.00p 5.00p 6760
24/05/2016 5.13p 5.13p 4.75p 5.00p 462819
23/05/2016 5.25p 5.25p 4.75p 5.13p 402328
20/05/2016 4.63p 5.22p 4.50p 4.88p 621047
19/05/2016 4.38p 4.50p 4.38p 4.38p 250000
18/05/2016 4.38p 4.50p 3.85p 4.38p 415407
17/05/2016 4.63p 4.63p 4.38p 4.38p 30000
16/05/2016 4.63p 4.63p 4.50p 4.63p 43497
13/05/2016 4.63p 4.64p 4.50p 4.63p 40569
12/05/2016 4.63p 4.63p 4.51p 4.63p 77581
11/05/2016 4.63p 4.65p 4.54p 4.63p 255472
10/05/2016 4.63p 4.67p 4.53p 4.63p 566692
09/05/2016 4.63p 4.69p 4.50p 4.63p 1008528
06/05/2016 4.63p 4.63p 4.50p 4.63p 209676
05/05/2016 4.63p 4.64p 4.52p 4.63p 1285137
04/05/2016 4.63p 4.63p 4.50p 4.63p 317891
03/05/2016 4.63p 4.66p 4.50p 4.63p 326712
29/04/2016 4.75p 4.75p 4.50p 4.63p 420807
28/04/2016 4.88p 5.00p 4.63p 4.88p 109754
27/04/2016 4.88p 4.90p 4.63p 4.88p 130645
26/04/2016 4.88p 4.95p 4.50p 4.88p 714671
25/04/2016 4.88p 4.90p 4.60p 4.88p 63530
22/04/2016 4.88p 4.90p 4.58p 4.88p 35204
21/04/2016 4.88p 4.90p 4.60p 4.88p 46808
20/04/2016 4.88p 5.00p 4.50p 4.88p 135065
19/04/2016 4.88p 5.00p 4.50p 4.88p 554827
18/04/2016 5.00p 5.00p 4.55p 4.88p 165753
15/04/2016 5.00p 5.15p 5.00p 5.00p 13505
14/04/2016 5.00p 5.15p 4.75p 5.00p 402252
13/04/2016 5.00p 5.15p 4.91p 5.00p 41664
12/04/2016 5.00p 5.08p 4.85p 5.00p 151038
11/04/2016 5.00p 5.50p 5.00p 5.00p 64610
08/04/2016 4.88p 5.25p 4.81p 5.00p 180163
07/04/2016 4.88p 4.94p 4.79p 4.88p 291307
06/04/2016 4.88p 5.00p 4.75p 4.88p 316333
05/04/2016 4.75p 4.88p 4.75p 4.88p 27612
04/04/2016 5.13p 5.13p 4.56p 4.75p 383527
01/04/2016 5.25p 5.25p 5.00p 5.13p 367258
31/03/2016 5.25p 5.25p 5.00p 5.25p 174405
30/03/2016 5.38p 5.40p 5.00p 5.25p 548376
29/03/2016 5.38p 5.47p 5.25p 5.38p 1144759
24/03/2016 5.38p 5.49p 5.25p 5.38p 918619
23/03/2016 5.38p 5.50p 5.38p 5.38p 1299314
22/03/2016 5.38p 5.50p 5.33p 5.38p 1313927
21/03/2016 4.75p 5.75p 4.75p 5.38p 4564093
18/03/2016 4.38p 4.50p 4.26p 4.38p 94657
17/03/2016 4.38p 4.45p 4.28p 4.38p 115730
16/03/2016 4.63p 4.63p 4.25p 4.38p 262145
15/03/2016 4.63p 4.63p 4.53p 4.63p 9381
14/03/2016 4.63p 4.63p 4.53p 4.63p 15522
11/03/2016 4.63p 4.63p 4.25p 4.63p 121683
10/03/2016 4.75p 4.80p 4.55p 4.63p 56106
09/03/2016 4.75p 4.80p 4.75p 4.75p 60573
08/03/2016 4.75p 4.80p 4.50p 4.75p 40751
07/03/2016 4.75p 4.82p 4.55p 4.75p 36432
04/03/2016 4.63p 4.75p 4.55p 4.75p 159957
03/03/2016 5.13p 5.13p 4.50p 4.63p 333291
02/03/2016 5.13p 5.20p 4.75p 5.13p 22090
01/03/2016 5.13p 5.13p 4.75p 5.13p 25515
29/02/2016 5.13p 5.13p 4.85p 5.13p 20619
26/02/2016 4.63p 5.35p 4.63p 5.13p 221090
25/02/2016 4.38p 4.70p 4.38p 4.63p 141505
24/02/2016 4.38p 4.38p 4.03p 4.38p 208099
23/02/2016 4.38p 4.70p 4.30p 4.38p 63969
22/02/2016 4.25p 4.45p 4.20p 4.38p 276238
19/02/2016 4.63p 4.63p 4.22p 4.25p 320467
18/02/2016 4.63p 4.63p 4.25p 4.63p 38437
17/02/2016 4.63p 4.75p 4.25p 4.63p 34293
16/02/2016 4.63p 4.80p 4.25p 4.63p 2053
15/02/2016 4.63p 4.80p 4.63p 4.63p 10416
12/02/2016 4.63p 4.63p 4.63p 4.63p 0
11/02/2016 4.63p 4.70p 4.25p 4.63p 23955
10/02/2016 4.63p 4.63p 4.30p 4.63p 100000
09/02/2016 4.63p 4.63p 4.35p 4.63p 68808
08/02/2016 4.63p 4.95p 4.36p 4.63p 286875
05/02/2016 4.50p 4.80p 4.36p 4.63p 31905
04/02/2016 4.50p 4.82p 4.36p 4.50p 33481
03/02/2016 4.50p 4.97p 4.50p 4.50p 5000
02/02/2016 4.63p 4.63p 4.35p 4.50p 14850
01/02/2016 4.63p 4.87p 4.36p 4.63p 3123
29/01/2016 4.63p 4.97p 4.36p 4.63p 102576
28/01/2016 4.50p 4.87p 4.50p 4.63p 135609
27/01/2016 4.50p 4.84p 4.25p 4.50p 28620
26/01/2016 4.38p 4.84p 4.20p 4.50p 127895
25/01/2016 4.38p 4.68p 4.38p 4.38p 85750
22/01/2016 4.38p 4.38p 4.38p 4.38p 0
21/01/2016 4.38p 4.50p 4.30p 4.38p 66434
20/01/2016 5.63p 5.63p 4.18p 4.38p 392994
19/01/2016 5.63p 5.63p 5.31p 5.63p 8931
18/01/2016 5.63p 5.63p 5.50p 5.63p 0
15/01/2016 5.63p 5.70p 5.35p 5.63p 103255
14/01/2016 5.63p 5.63p 5.36p 5.63p 2025
13/01/2016 5.75p 5.88p 5.63p 5.63p 58290
12/01/2016 5.75p 5.75p 5.73p 5.75p 101687
11/01/2016 5.75p 5.97p 5.72p 5.75p 210456
08/01/2016 5.63p 6.00p 5.63p 5.75p 73000
07/01/2016 5.63p 5.90p 5.36p 5.63p 104178
06/01/2016 5.50p 5.95p 5.36p 5.63p 72983
05/01/2016 5.50p 5.75p 5.33p 5.50p 46232
04/01/2016 5.50p 5.50p 5.50p 5.50p 0
31/12/2015 5.50p 5.70p 5.50p 5.50p 1650
30/12/2015 5.50p 5.65p 5.50p 5.50p 30000
29/12/2015 5.13p 5.70p 5.13p 5.50p 202898
24/12/2015 5.13p 5.22p 5.13p 5.13p 18917
23/12/2015 5.25p 5.38p 5.08p 5.13p 98500
22/12/2015 5.25p 5.37p 5.10p 5.25p 11477
21/12/2015 5.25p 5.50p 5.08p 5.25p 82166
18/12/2015 5.00p 5.50p 5.00p 5.25p 426838
17/12/2015 4.88p 5.13p 4.80p 4.88p 665777
16/12/2015 5.00p 5.00p 4.75p 4.88p 100000
15/12/2015 5.13p 5.13p 4.75p 5.00p 102806
14/12/2015 5.00p 5.25p 4.90p 5.13p 149221
11/12/2015 5.00p 5.00p 4.83p 5.00p 25262
10/12/2015 5.00p 5.00p 4.83p 5.00p 31336
09/12/2015 5.50p 5.50p 4.75p 5.00p 935746
08/12/2015 5.50p 5.63p 5.40p 5.50p 10000
07/12/2015 5.50p 5.70p 5.25p 5.50p 327186
04/12/2015 5.13p 5.70p 5.13p 5.50p 163316
03/12/2015 5.13p 5.13p 5.13p 5.13p 0
02/12/2015 5.13p 5.40p 4.86p 5.13p 21662
01/12/2015 5.38p 5.40p 4.90p 5.13p 230629
30/11/2015 5.00p 5.75p 4.85p 5.38p 223000
27/11/2015 4.63p 5.19p 4.63p 5.00p 279399
26/11/2015 4.63p 5.00p 4.50p 4.63p 269390
25/11/2015 4.63p 5.00p 4.50p 4.63p 26819
24/11/2015 4.63p 5.00p 4.36p 4.63p 30226
23/11/2015 4.25p 5.00p 4.05p 4.63p 138464
20/11/2015 4.13p 4.18p 3.83p 4.00p 444970
19/11/2015 4.00p 4.20p 3.75p 4.13p 334604
18/11/2015 4.25p 4.25p 4.00p 4.00p 166156
17/11/2015 4.25p 4.25p 4.00p 4.25p 10000
16/11/2015 4.13p 4.25p 4.13p 4.25p 96985
13/11/2015 4.25p 4.29p 3.85p 4.13p 263370
12/11/2015 4.25p 4.25p 4.05p 4.25p 26506
11/11/2015 4.25p 4.25p 4.06p 4.25p 50000
10/11/2015 4.25p 4.50p 4.06p 4.25p 2000
09/11/2015 4.25p 4.31p 4.00p 4.25p 25941
06/11/2015 4.38p 4.38p 4.00p 4.25p 860362
05/11/2015 4.38p 4.38p 4.29p 4.38p 93903
04/11/2015 4.38p 4.50p 4.25p 4.38p 8694
03/11/2015 4.38p 4.38p 4.29p 4.38p 44000
02/11/2015 4.38p 4.38p 4.25p 4.38p 118426
30/10/2015 4.38p 4.38p 4.25p 4.38p 10000
29/10/2015 4.38p 4.63p 4.33p 4.38p 9191
28/10/2015 4.38p 4.50p 4.25p 4.38p 82328
27/10/2015 4.63p 4.63p 4.25p 4.38p 54040
26/10/2015 4.38p 4.38p 4.37p 4.38p 110000
23/10/2015 4.38p 4.38p 4.38p 4.38p 2031
22/10/2015 4.38p 4.38p 4.28p 4.38p 40000
21/10/2015 4.75p 4.75p 4.10p 4.38p 439529
20/10/2015 4.75p 4.78p 4.50p 4.75p 30000
19/10/2015 4.75p 4.75p 4.75p 4.75p 0
16/10/2015 4.75p 4.78p 4.50p 4.75p 27692
15/10/2015 4.75p 4.75p 4.50p 4.75p 24874
14/10/2015 4.88p 4.88p 4.60p 4.75p 266890
13/10/2015 4.88p 4.88p 4.79p 4.88p 72491
12/10/2015 4.88p 4.94p 4.78p 4.88p 34047
09/10/2015 4.88p 4.95p 4.78p 4.88p 45741
08/10/2015 4.88p 4.88p 4.75p 4.88p 100626
07/10/2015 4.88p 4.95p 4.78p 4.88p 160693
06/10/2015 5.00p 5.00p 4.75p 4.88p 110000
05/10/2015 5.25p 5.25p 4.80p 5.00p 111081
02/10/2015 5.25p 5.25p 5.25p 5.25p 0
01/10/2015 5.25p 5.25p 5.00p 5.25p 13500
30/09/2015 5.25p 5.25p 5.13p 5.25p 19185
29/09/2015 5.38p 5.38p 5.01p 5.25p 75373
28/09/2015 5.50p 5.50p 5.25p 5.38p 138255
25/09/2015 5.63p 5.63p 5.25p 5.50p 90000
24/09/2015 5.75p 5.75p 5.50p 5.63p 46995
23/09/2015 5.75p 5.75p 5.75p 5.75p 0
22/09/2015 5.75p 5.80p 5.75p 5.75p 37293
21/09/2015 5.75p 5.75p 5.50p 5.75p 25000
18/09/2015 5.75p 5.88p 5.55p 5.75p 335813
17/09/2015 5.75p 5.88p 5.75p 5.75p 27200
16/09/2015 5.75p 5.84p 5.55p 5.75p 26126
15/09/2015 5.88p 5.88p 5.55p 5.75p 131401
14/09/2015 5.75p 6.15p 5.40p 5.88p 370910
11/09/2015 5.50p 5.95p 5.50p 5.75p 147165
10/09/2015 5.50p 5.70p 5.32p 5.50p 311288
09/09/2015 5.50p 5.58p 5.50p 5.50p 770521
08/09/2015 5.50p 5.75p 5.50p 5.50p 0

*Close Price adjusted for both dividends and splits