Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/09/2015 5.50p 5.60p 5.30p 5.50p 64552
04/09/2015 5.63p 5.63p 5.50p 5.50p 38512
03/09/2015 5.75p 6.25p 5.50p 5.63p 311132
02/09/2015 5.50p 5.73p 5.50p 5.63p 1000
01/09/2015 5.25p 5.90p 5.05p 5.50p 297525
28/08/2015 4.63p 5.35p 4.55p 5.25p 372487
27/08/2015 4.50p 4.82p 4.50p 4.63p 596056
26/08/2015 4.38p 4.50p 4.37p 4.50p 58179
25/08/2015 4.38p 4.45p 4.28p 4.38p 216557
24/08/2015 4.63p 4.63p 4.38p 4.38p 141788
21/08/2015 4.88p 4.88p 4.50p 4.88p 50000
20/08/2015 4.88p 4.88p 4.75p 4.88p 100000
19/08/2015 4.88p 4.88p 4.57p 4.88p 154666
18/08/2015 4.88p 4.88p 4.85p 4.88p 41031
17/08/2015 4.88p 4.88p 4.88p 4.88p 0
14/08/2015 4.88p 4.88p 4.78p 4.88p 138475
13/08/2015 4.88p 4.88p 4.75p 4.88p 347889
12/08/2015 4.88p 4.90p 4.88p 4.88p 51683
11/08/2015 5.00p 5.00p 4.77p 4.88p 24500
10/08/2015 5.00p 5.00p 4.85p 5.00p 56598
07/08/2015 5.00p 5.25p 4.94p 5.00p 26126
06/08/2015 5.13p 5.13p 4.85p 5.00p 534302
05/08/2015 5.25p 5.25p 5.00p 5.13p 889973
04/08/2015 5.25p 5.25p 5.22p 5.25p 36309
03/08/2015 5.25p 5.40p 5.00p 5.25p 124387
31/07/2015 5.00p 5.13p 4.79p 5.13p 259603
30/07/2015 5.13p 5.13p 4.75p 5.00p 102378
29/07/2015 5.13p 5.25p 5.00p 5.13p 14418
28/07/2015 5.13p 5.13p 5.00p 5.13p 242346
27/07/2015 5.13p 5.25p 5.00p 5.13p 473318
24/07/2015 5.13p 5.25p 5.00p 5.13p 9645
23/07/2015 5.13p 5.13p 5.00p 5.13p 3314
22/07/2015 5.13p 5.13p 5.00p 5.13p 44757
21/07/2015 5.38p 5.38p 4.90p 5.13p 273989
20/07/2015 5.38p 5.38p 5.28p 5.38p 1151
17/07/2015 5.38p 5.38p 5.33p 5.38p 20000
16/07/2015 5.38p 5.38p 5.25p 5.38p 92791
15/07/2015 5.38p 5.38p 5.25p 5.38p 237277
14/07/2015 5.63p 5.63p 5.15p 5.38p 439798
13/07/2015 5.63p 5.63p 5.25p 5.63p 352554
10/07/2015 5.63p 5.72p 5.50p 5.63p 287709
09/07/2015 5.63p 5.75p 5.63p 5.63p 400000
08/07/2015 6.00p 6.00p 5.63p 5.63p 334626
07/07/2015 6.13p 6.25p 5.98p 6.00p 191799
06/07/2015 6.00p 6.25p 5.80p 6.00p 12754
03/07/2015 6.00p 6.00p 5.75p 6.00p 100000
02/07/2015 5.88p 6.00p 5.88p 6.00p 91804
01/07/2015 6.63p 6.63p 5.75p 5.88p 755675
30/06/2015 6.63p 6.63p 5.25p 6.63p 724574
29/06/2015 6.63p 6.63p 6.50p 6.63p 21275
26/06/2015 6.63p 6.63p 6.50p 6.63p 30000
25/06/2015 6.63p 6.75p 6.50p 6.63p 540226
24/06/2015 6.63p 6.70p 6.50p 6.63p 73000
23/06/2015 6.63p 6.70p 6.63p 6.63p 100000
22/06/2015 6.63p 6.75p 6.50p 6.63p 84673
19/06/2015 6.88p 6.88p 6.50p 6.63p 247258
18/06/2015 6.88p 6.88p 6.75p 6.88p 18409
17/06/2015 7.13p 7.45p 6.92p 7.13p 93453
16/06/2015 7.25p 7.39p 6.90p 7.13p 54348
15/06/2015 7.13p 7.25p 7.00p 7.25p 443427
12/06/2015 7.25p 7.25p 7.00p 7.13p 168796
11/06/2015 7.13p 7.25p 7.00p 7.25p 50000
10/06/2015 6.90p 7.13p 6.90p 7.13p 207121
09/06/2015 6.88p 7.13p 6.88p 7.13p 95000
08/06/2015 6.75p 6.88p 6.50p 6.88p 95218
05/06/2015 6.75p 6.89p 6.56p 6.75p 31889
04/06/2015 6.63p 6.90p 6.63p 6.75p 16420
03/06/2015 6.63p 6.63p 6.45p 6.63p 20500
02/06/2015 6.63p 6.63p 6.63p 6.63p 0
01/06/2015 6.63p 6.63p 6.50p 6.63p 38247
29/05/2015 6.63p 6.85p 6.50p 6.63p 21979
28/05/2015 6.63p 6.63p 6.50p 6.63p 3446
27/05/2015 6.63p 6.63p 6.50p 6.63p 11000
26/05/2015 6.63p 6.94p 6.45p 6.63p 150071
22/05/2015 7.00p 7.00p 6.56p 6.63p 157455
21/05/2015 7.00p 7.00p 7.00p 7.00p 0
20/05/2015 7.00p 7.00p 6.78p 7.00p 2500
19/05/2015 7.00p 7.00p 6.80p 7.00p 4500
18/05/2015 6.88p 7.00p 6.88p 7.00p 20078
15/05/2015 6.88p 6.95p 6.75p 6.88p 188604
14/05/2015 6.88p 6.88p 6.80p 6.88p 4000
13/05/2015 7.13p 7.13p 6.80p 6.88p 83849
12/05/2015 7.50p 7.50p 7.13p 7.13p 126297
11/05/2015 7.50p 7.50p 7.38p 7.50p 4400
08/05/2015 7.50p 7.70p 7.25p 7.50p 42720
07/05/2015 7.50p 7.50p 7.30p 7.50p 13500
06/05/2015 7.50p 7.50p 7.30p 7.50p 89355
05/05/2015 7.50p 7.50p 7.38p 7.50p 7577
01/05/2015 7.50p 7.50p 7.38p 7.50p 117051
30/04/2015 7.38p 7.70p 7.19p 7.50p 112827
29/04/2015 7.13p 7.50p 6.77p 7.38p 332014
28/04/2015 7.63p 7.63p 7.00p 7.13p 295669
27/04/2015 7.63p 7.63p 7.41p 7.63p 30784
24/04/2015 7.25p 7.75p 7.25p 7.63p 147009
23/04/2015 7.25p 7.25p 7.25p 7.25p 0
22/04/2015 7.25p 7.50p 7.23p 7.25p 33500
21/04/2015 7.25p 7.49p 7.22p 7.25p 46902
20/04/2015 7.00p 7.42p 6.87p 7.25p 191741
17/04/2015 7.00p 7.10p 6.75p 7.00p 481568
16/04/2015 6.13p 7.15p 6.13p 7.00p 438713
15/04/2015 5.88p 6.42p 5.85p 6.13p 1164297
14/04/2015 5.88p 6.20p 5.60p 5.88p 610503
13/04/2015 5.50p 6.00p 5.50p 5.88p 128552
10/04/2015 5.50p 5.75p 5.42p 5.50p 161173
09/04/2015 5.50p 5.75p 5.25p 5.50p 337132
08/04/2015 5.50p 5.60p 5.30p 5.50p 20530
07/04/2015 5.63p 5.70p 5.50p 5.50p 32507
02/04/2015 5.63p 5.63p 5.50p 5.63p 236497
01/04/2015 5.63p 5.63p 5.50p 5.63p 230227
31/03/2015 5.63p 5.63p 5.50p 5.63p 372792
30/03/2015 5.63p 5.63p 5.50p 5.63p 402823
27/03/2015 5.63p 5.67p 5.00p 5.63p 451723
26/03/2015 5.88p 6.25p 5.00p 5.75p 324608
25/03/2015 5.75p 5.96p 5.58p 5.75p 158117
24/03/2015 6.00p 6.10p 5.55p 5.75p 210642
23/03/2015 6.00p 6.00p 5.75p 6.00p 26709
20/03/2015 6.13p 6.13p 5.75p 6.00p 173125
19/03/2015 6.13p 6.13p 6.00p 6.13p 57449
18/03/2015 6.13p 6.50p 6.00p 6.13p 225270
17/03/2015 6.13p 6.13p 6.00p 6.13p 67294
16/03/2015 6.13p 6.15p 5.75p 6.13p 309533
13/03/2015 6.38p 6.38p 6.01p 6.13p 159408
12/03/2015 6.75p 6.75p 6.25p 6.38p 320142
11/03/2015 7.25p 7.25p 6.49p 6.75p 256253
10/03/2015 7.25p 7.25p 7.03p 7.25p 141000
09/03/2015 7.25p 7.25p 7.05p 7.25p 235311
06/03/2015 7.25p 7.25p 7.00p 7.25p 205812
05/03/2015 7.25p 7.25p 7.05p 7.25p 45562
04/03/2015 7.25p 7.28p 7.03p 7.25p 43564
03/03/2015 7.25p 7.33p 7.05p 7.25p 165702
02/03/2015 7.38p 7.60p 7.00p 7.25p 281612
27/02/2015 7.00p 7.15p 6.85p 7.00p 25792
26/02/2015 7.25p 7.37p 7.00p 7.00p 197376
25/02/2015 7.63p 7.63p 7.13p 7.25p 268355
24/02/2015 7.88p 8.00p 7.53p 7.63p 190209
23/02/2015 7.63p 7.90p 7.63p 7.88p 207397
20/02/2015 7.25p 8.45p 7.25p 7.63p 1549358
19/02/2015 7.75p 7.75p 7.25p 7.25p 485657
18/02/2015 6.75p 7.80p 6.61p 7.75p 546872
17/02/2015 5.88p 6.75p 5.85p 6.75p 287103
16/02/2015 5.75p 6.00p 5.65p 5.75p 104631
13/02/2015 5.75p 5.75p 5.65p 5.75p 1350
12/02/2015 5.88p 6.00p 5.70p 5.75p 135274
11/02/2015 5.50p 6.00p 5.50p 5.88p 400589
10/02/2015 5.38p 5.50p 5.31p 5.50p 66000
09/02/2015 5.13p 6.25p 5.13p 5.38p 590040
06/02/2015 5.13p 5.20p 5.10p 5.13p 47200
05/02/2015 5.38p 5.45p 5.13p 5.13p 52312
04/02/2015 5.75p 5.75p 5.25p 5.38p 508890
03/02/2015 5.75p 5.90p 5.65p 5.75p 34356
02/02/2015 5.75p 6.00p 5.50p 5.75p 265613
30/01/2015 5.75p 5.75p 5.75p 5.75p 0
29/01/2015 5.75p 5.75p 5.55p 5.75p 96265
28/01/2015 6.13p 6.13p 5.50p 5.75p 273891
27/01/2015 5.38p 6.60p 5.38p 6.13p 585141
26/01/2015 5.13p 5.50p 5.13p 5.38p 72500
23/01/2015 5.00p 5.25p 4.50p 5.13p 664826
22/01/2015 5.13p 5.13p 4.88p 5.00p 607695
21/01/2015 5.63p 5.63p 5.00p 5.13p 311486
20/01/2015 5.63p 5.65p 5.25p 5.63p 215534
19/01/2015 5.88p 5.88p 5.25p 5.63p 303562
16/01/2015 5.88p 5.88p 5.75p 5.88p 64893
15/01/2015 5.88p 5.88p 5.75p 5.88p 71091
14/01/2015 5.88p 5.88p 5.88p 5.88p 0
13/01/2015 5.88p 5.89p 5.75p 5.88p 80172
12/01/2015 5.88p 6.25p 5.75p 5.88p 685885
09/01/2015 6.00p 6.00p 5.50p 5.88p 109693
08/01/2015 6.13p 6.45p 5.75p 6.00p 256407
07/01/2015 6.13p 6.35p 5.83p 6.13p 93311
06/01/2015 6.38p 6.38p 5.75p 6.13p 94217
05/01/2015 6.38p 6.50p 6.38p 6.38p 28780
02/01/2015 6.38p 6.38p 6.00p 6.38p 39769
31/12/2014 6.38p 6.55p 6.38p 6.38p 2000
30/12/2014 6.38p 6.38p 6.07p 6.38p 2700
29/12/2014 6.38p 6.60p 6.07p 6.38p 53351
24/12/2014 6.38p 6.38p 6.38p 6.38p 0
23/12/2014 6.50p 7.00p 6.38p 6.38p 28602
22/12/2014 6.50p 6.65p 6.25p 6.50p 180229
19/12/2014 6.38p 7.00p 6.25p 6.50p 454500
18/12/2014 6.38p 6.38p 6.25p 6.38p 96834
17/12/2014 6.38p 6.38p 6.25p 6.38p 168180
16/12/2014 6.38p 6.40p 6.25p 6.38p 133996
15/12/2014 6.63p 6.63p 6.25p 6.38p 512695
12/12/2014 7.00p 7.00p 6.63p 6.63p 242664
11/12/2014 7.00p 7.40p 6.75p 7.00p 429600
10/12/2014 6.38p 7.25p 6.38p 7.00p 716096
09/12/2014 6.25p 6.50p 6.25p 6.38p 319809
08/12/2014 6.25p 7.00p 6.05p 6.25p 909858
05/12/2014 6.38p 6.38p 6.00p 6.25p 214377
04/12/2014 6.50p 6.60p 6.25p 6.38p 147945
03/12/2014 6.25p 6.70p 6.25p 6.50p 250560
02/12/2014 6.25p 6.25p 5.75p 5.88p 132014
01/12/2014 6.75p 6.75p 6.00p 6.38p 111989
28/11/2014 6.75p 6.95p 6.75p 6.75p 47482
27/11/2014 7.13p 7.13p 6.50p 6.75p 101643
26/11/2014 7.25p 7.25p 7.00p 7.13p 225689
25/11/2014 7.25p 7.40p 6.50p 7.25p 79582
24/11/2014 7.25p 7.35p 7.12p 7.25p 95287
21/11/2014 7.25p 7.35p 7.12p 7.25p 20000
20/11/2014 7.25p 7.40p 7.10p 7.25p 167892

*Close Price adjusted for both dividends and splits