Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/11/2014 7.50p 7.50p 7.10p 7.25p 39718
18/11/2014 7.50p 7.50p 7.32p 7.50p 138749
17/11/2014 7.50p 7.50p 7.00p 7.50p 77653
14/11/2014 7.50p 7.50p 7.26p 7.50p 69095
13/11/2014 7.50p 7.50p 7.26p 7.50p 35000
12/11/2014 7.50p 7.80p 7.32p 7.50p 91994
11/11/2014 7.25p 7.50p 7.25p 7.50p 96055
10/11/2014 7.25p 7.50p 7.20p 7.25p 42036
07/11/2014 7.25p 7.50p 7.16p 7.25p 51262
06/11/2014 7.38p 7.50p 7.16p 7.25p 97396
05/11/2014 7.38p 7.38p 7.33p 7.38p 10082
04/11/2014 7.38p 7.38p 7.33p 7.38p 23553
03/11/2014 7.50p 7.50p 7.25p 7.38p 383752
31/10/2014 7.65p 7.65p 7.30p 7.50p 37426
30/10/2014 7.78p 7.78p 7.55p 7.65p 22456
29/10/2014 8.13p 8.13p 7.55p 7.78p 785954
28/10/2014 7.00p 8.50p 7.00p 8.13p 927662
27/10/2014 6.25p 7.00p 6.05p 7.00p 265241
24/10/2014 6.25p 6.37p 6.03p 6.25p 34763
23/10/2014 6.25p 6.37p 6.25p 6.25p 13564
22/10/2014 6.25p 6.39p 6.13p 6.25p 100833
21/10/2014 6.00p 6.00p 5.65p 5.88p 417375
20/10/2014 6.00p 6.00p 5.81p 6.00p 8620
17/10/2014 5.88p 6.25p 5.50p 6.00p 391998
16/10/2014 6.25p 6.25p 5.50p 5.88p 197474
15/10/2014 6.25p 6.40p 6.13p 6.25p 171481
14/10/2014 6.25p 6.28p 6.11p 6.25p 165055
13/10/2014 6.25p 6.51p 6.00p 6.25p 520796
10/10/2014 5.88p 6.48p 5.50p 6.25p 727201
09/10/2014 6.25p 6.25p 5.88p 5.88p 107071
08/10/2014 6.50p 6.50p 5.95p 6.25p 237962
07/10/2014 6.63p 6.63p 6.50p 6.50p 53813
06/10/2014 6.63p 6.63p 6.50p 6.63p 26438
03/10/2014 6.63p 6.65p 6.63p 6.63p 11797
02/10/2014 6.63p 6.63p 6.63p 6.63p 0
01/10/2014 6.63p 6.65p 6.50p 6.63p 20000
30/09/2014 6.63p 6.74p 6.50p 6.63p 116808
29/09/2014 6.63p 7.00p 6.25p 6.63p 106413
26/09/2014 7.13p 7.13p 6.50p 6.63p 560916
25/09/2014 7.13p 7.13p 7.00p 7.13p 19784
24/09/2014 7.13p 7.13p 7.00p 7.13p 139271
23/09/2014 7.50p 7.83p 7.00p 7.13p 205285
22/09/2014 7.25p 7.73p 7.07p 7.50p 79391
19/09/2014 7.13p 7.25p 7.07p 7.25p 13556
18/09/2014 7.50p 7.50p 7.06p 7.13p 286679
17/09/2014 7.00p 7.13p 7.00p 7.00p 209225
16/09/2014 7.00p 7.14p 6.81p 7.00p 112887
15/09/2014 7.13p 7.15p 7.00p 7.00p 164271
12/09/2014 7.13p 7.22p 7.13p 7.13p 27533
11/09/2014 7.13p 7.18p 7.00p 7.13p 119670
10/09/2014 7.13p 7.25p 7.00p 7.13p 607536
09/09/2014 7.50p 7.50p 7.00p 7.13p 1669288
08/09/2014 7.50p 7.59p 7.30p 7.50p 110312
05/09/2014 7.75p 7.75p 7.25p 7.50p 83737
04/09/2014 7.75p 7.75p 7.50p 7.75p 35000
03/09/2014 7.75p 7.75p 7.74p 7.75p 12500
02/09/2014 7.75p 7.75p 7.53p 7.75p 44022
01/09/2014 7.75p 7.75p 7.50p 7.75p 56700
29/08/2014 7.75p 7.75p 7.50p 7.75p 16468
28/08/2014 7.75p 7.75p 7.75p 7.75p 0
27/08/2014 7.75p 7.75p 7.56p 7.75p 116943
26/08/2014 7.75p 7.75p 7.56p 7.75p 2094
22/08/2014 7.75p 9.00p 7.50p 7.75p 38602
21/08/2014 7.75p 7.75p 7.74p 7.75p 10994
20/08/2014 8.00p 8.00p 7.74p 7.75p 331261
19/08/2014 8.00p 8.00p 7.75p 8.00p 61421
18/08/2014 8.00p 8.00p 7.75p 8.00p 43787
15/08/2014 8.13p 8.13p 7.75p 8.00p 63245
14/08/2014 7.63p 7.75p 7.63p 7.63p 75334
13/08/2014 8.13p 8.13p 7.63p 7.63p 103956
12/08/2014 7.88p 7.88p 7.75p 7.88p 105176
11/08/2014 7.88p 7.88p 7.84p 7.88p 30375
08/08/2014 7.88p 7.88p 7.75p 7.88p 61000
07/08/2014 7.88p 8.00p 7.75p 7.88p 263801
06/08/2014 8.13p 8.13p 7.88p 7.88p 288558
05/08/2014 8.25p 8.25p 8.05p 8.13p 50000
04/08/2014 8.25p 8.25p 8.00p 8.25p 50000
01/08/2014 8.25p 8.28p 8.00p 8.25p 51929
31/07/2014 8.25p 8.30p 8.25p 8.25p 12314
30/07/2014 8.25p 8.63p 8.00p 8.25p 0
29/07/2014 8.63p 8.63p 8.00p 8.25p 568808
28/07/2014 8.63p 8.76p 8.63p 8.63p 11272
25/07/2014 8.75p 8.84p 8.38p 8.63p 258512
24/07/2014 8.88p 8.88p 8.75p 8.75p 51521
23/07/2014 9.00p 9.00p 8.88p 8.88p 75000
22/07/2014 9.00p 9.15p 8.81p 9.00p 27770
21/07/2014 9.00p 9.17p 8.81p 9.00p 318931
18/07/2014 9.00p 9.15p 8.81p 9.00p 87396
17/07/2014 9.00p 9.50p 8.85p 9.00p 0
16/07/2014 9.13p 9.25p 8.85p 9.00p 181439
15/07/2014 8.63p 9.13p 8.55p 9.13p 227242
14/07/2014 8.63p 8.75p 8.55p 8.63p 46551
11/07/2014 8.63p 8.71p 8.51p 8.63p 86803
10/07/2014 8.75p 8.75p 8.51p 8.63p 49177
09/07/2014 8.88p 8.88p 8.50p 8.75p 80779
08/07/2014 8.88p 8.88p 8.50p 8.88p 32740
07/07/2014 9.00p 9.18p 8.75p 8.88p 133157
04/07/2014 9.38p 9.38p 8.80p 9.00p 302786
03/07/2014 9.38p 9.38p 9.23p 9.38p 50405
02/07/2014 9.88p 10.00p 9.22p 9.38p 375044
01/07/2014 9.88p 9.88p 9.75p 9.88p 157385
30/06/2014 9.88p 10.00p 9.50p 9.88p 54255
27/06/2014 10.00p 10.00p 9.88p 9.88p 52550
26/06/2014 10.13p 10.14p 9.75p 10.00p 457979
25/06/2014 9.25p 10.40p 9.02p 10.13p 305466
24/06/2014 9.25p 9.50p 9.00p 9.25p 19229
23/06/2014 8.63p 9.25p 8.50p 9.25p 528103
20/06/2014 8.00p 8.75p 8.00p 8.63p 499766
19/06/2014 8.00p 8.00p 7.93p 8.00p 68985
18/06/2014 8.00p 8.25p 7.85p 8.00p 611304
17/06/2014 7.88p 8.25p 7.58p 8.00p 712873
16/06/2014 8.00p 8.20p 7.80p 7.88p 162648
13/06/2014 8.25p 8.25p 7.25p 8.00p 1260822
12/06/2014 8.25p 8.25p 7.50p 8.25p 13837
11/06/2014 8.25p 8.50p 8.00p 8.25p 0
10/06/2014 8.38p 8.50p 8.00p 8.25p 180188
09/06/2014 8.38p 8.50p 8.38p 8.38p 26559
06/06/2014 8.50p 8.50p 7.63p 8.38p 48790
05/06/2014 8.25p 8.50p 8.00p 8.50p 328066
04/06/2014 8.50p 8.50p 8.06p 8.25p 222652
03/06/2014 8.50p 8.75p 7.88p 8.50p 21502
02/06/2014 8.50p 8.75p 8.36p 8.50p 104000
30/05/2014 8.50p 8.88p 8.25p 8.50p 329555
29/05/2014 8.38p 8.65p 8.28p 8.50p 708449
28/05/2014 8.75p 8.75p 7.88p 8.38p 461897
27/05/2014 8.75p 8.80p 8.50p 8.75p 114359
23/05/2014 8.75p 8.76p 8.75p 8.75p 7284
22/05/2014 9.00p 9.00p 8.50p 8.75p 307787
21/05/2014 9.00p 9.00p 8.75p 9.00p 54943
20/05/2014 9.00p 9.05p 8.78p 9.00p 20001
19/05/2014 9.00p 9.10p 9.00p 9.00p 55347
16/05/2014 8.75p 9.10p 8.75p 9.00p 199301
15/05/2014 8.75p 8.90p 8.53p 8.75p 3787
14/05/2014 8.75p 8.90p 8.50p 8.75p 247088
13/05/2014 9.00p 9.00p 8.75p 8.75p 69444
12/05/2014 9.13p 9.14p 8.00p 8.00p 176160
09/05/2014 9.13p 10.50p 8.75p 10.50p 278441
08/05/2014 9.13p 9.18p 9.00p 9.13p 35193
07/05/2014 9.38p 9.38p 9.00p 9.13p 289674
06/05/2014 9.75p 9.90p 9.10p 9.38p 171817
02/05/2014 9.25p 9.90p 9.25p 9.75p 260213
01/05/2014 9.38p 9.40p 9.08p 9.25p 50000
30/04/2014 9.38p 10.50p 9.08p 9.38p 370463
29/04/2014 9.38p 9.60p 9.00p 9.38p 144636
28/04/2014 9.75p 9.75p 9.10p 9.38p 142071
25/04/2014 10.00p 10.00p 9.54p 9.75p 351390
24/04/2014 11.00p 11.10p 10.00p 10.00p 337434
23/04/2014 10.00p 11.50p 10.00p 11.00p 1496568
22/04/2014 8.88p 8.88p 8.75p 8.88p 236093
17/04/2014 9.00p 9.00p 8.75p 8.88p 292903
16/04/2014 9.00p 9.10p 8.80p 9.00p 90000
15/04/2014 9.00p 9.00p 9.00p 9.00p 0
14/04/2014 9.00p 9.00p 9.00p 9.00p 995
11/04/2014 9.00p 9.02p 8.80p 9.00p 99437
10/04/2014 9.13p 9.13p 8.75p 9.00p 68007
09/04/2014 9.25p 9.25p 8.75p 9.13p 178862
08/04/2014 9.25p 9.25p 9.00p 9.25p 455971
07/04/2014 9.25p 9.40p 9.00p 9.25p 172453
04/04/2014 9.25p 9.45p 9.15p 9.25p 291811
03/04/2014 9.25p 9.50p 9.00p 9.25p 486421
02/04/2014 9.25p 9.50p 9.00p 9.25p 426446
01/04/2014 9.25p 9.30p 9.00p 9.25p 35232
31/03/2014 9.50p 9.50p 9.00p 9.25p 181163
28/03/2014 9.88p 9.90p 9.00p 9.00p 119874
27/03/2014 10.13p 10.13p 9.75p 9.88p 132467
26/03/2014 10.13p 10.13p 10.00p 10.13p 132116
25/03/2014 10.13p 10.13p 10.00p 10.13p 335869
24/03/2014 10.13p 10.13p 10.00p 10.13p 102353
21/03/2014 10.13p 10.15p 10.00p 10.13p 33636
20/03/2014 10.38p 10.38p 10.00p 10.13p 366178
19/03/2014 10.25p 10.38p 10.00p 10.38p 73554
18/03/2014 10.50p 10.50p 10.00p 10.25p 47145
17/03/2014 10.50p 10.60p 10.00p 10.25p 253751
14/03/2014 10.63p 10.63p 10.25p 10.50p 50031
13/03/2014 10.63p 10.63p 10.25p 10.63p 121620
12/03/2014 10.63p 10.80p 10.63p 10.63p 137517
11/03/2014 10.38p 10.90p 10.38p 10.63p 453686
10/03/2014 10.25p 10.50p 10.25p 10.38p 157358
07/03/2014 10.25p 10.29p 10.25p 10.25p 39500
06/03/2014 10.25p 10.30p 9.53p 10.25p 310070
05/03/2014 10.25p 10.50p 10.00p 10.25p 329516
04/03/2014 10.13p 10.38p 10.00p 10.25p 193520
03/03/2014 11.25p 11.25p 9.75p 10.13p 606791
28/02/2014 10.88p 11.50p 10.75p 11.25p 526647
27/02/2014 11.75p 12.30p 10.75p 10.88p 797963
26/02/2014 10.38p 12.00p 10.11p 11.38p 2137943
25/02/2014 8.88p 10.25p 8.88p 10.13p 639624
24/02/2014 8.88p 8.95p 8.79p 8.88p 92589
21/02/2014 8.75p 9.00p 8.50p 8.88p 170732
20/02/2014 8.63p 8.90p 8.10p 8.75p 388820
19/02/2014 9.13p 9.13p 8.75p 8.88p 393712
18/02/2014 9.13p 9.24p 9.00p 9.13p 55662
17/02/2014 9.25p 9.25p 9.00p 9.13p 55887
14/02/2014 9.50p 9.58p 9.25p 9.25p 243599
13/02/2014 9.50p 9.60p 9.50p 9.50p 33508
12/02/2014 9.13p 9.85p 9.00p 9.50p 533007
11/02/2014 9.25p 9.35p 9.00p 9.13p 67356
10/02/2014 9.50p 9.63p 9.09p 9.25p 209732
07/02/2014 9.13p 9.75p 9.13p 9.50p 143982
06/02/2014 9.63p 9.63p 9.00p 9.13p 131387

*Close Price adjusted for both dividends and splits