Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2014 10.25p 10.35p 9.25p 9.63p 891395
04/02/2014 10.63p 10.63p 10.00p 10.25p 621756
03/02/2014 10.63p 10.63p 10.50p 10.63p 73000
31/01/2014 10.38p 10.68p 10.38p 10.63p 129832
30/01/2014 10.88p 10.88p 10.30p 10.38p 121888
29/01/2014 11.13p 11.25p 10.88p 10.88p 66376
28/01/2014 11.25p 11.30p 11.00p 11.13p 103849
27/01/2014 11.63p 11.63p 10.75p 11.25p 218599
24/01/2014 11.25p 11.75p 11.25p 11.63p 788215
23/01/2014 11.75p 11.93p 10.78p 11.25p 500670
22/01/2014 13.38p 13.38p 11.55p 11.75p 1071541
21/01/2014 14.00p 14.00p 13.12p 13.38p 515715
20/01/2014 14.38p 14.50p 13.75p 14.00p 212898
17/01/2014 14.75p 14.75p 14.00p 14.38p 676875
16/01/2014 14.88p 15.24p 14.75p 14.75p 797677
15/01/2014 14.38p 14.95p 14.13p 14.75p 682132
14/01/2014 14.00p 14.30p 13.80p 14.13p 305100
13/01/2014 13.63p 14.88p 13.58p 14.00p 972043
10/01/2014 12.38p 14.00p 12.25p 13.63p 1278287
09/01/2014 11.88p 12.65p 11.81p 12.38p 403222
08/01/2014 12.25p 12.25p 11.80p 11.88p 390744
07/01/2014 12.88p 13.17p 12.19p 12.25p 757444
06/01/2014 11.13p 13.75p 11.00p 12.88p 3487212
03/01/2014 11.38p 11.38p 10.88p 11.13p 1297482
02/01/2014 10.88p 11.85p 10.88p 11.38p 830706
31/12/2013 10.00p 11.00p 10.00p 10.88p 447105
30/12/2013 10.00p 10.50p 9.81p 10.00p 16015
27/12/2013 10.25p 10.25p 10.00p 10.00p 74800
24/12/2013 10.25p 10.35p 10.00p 10.25p 118033
23/12/2013 11.25p 11.25p 10.00p 10.63p 2508813
20/12/2013 11.38p 11.90p 11.00p 11.25p 1138018
19/12/2013 8.88p 11.50p 8.88p 11.38p 1473760
18/12/2013 8.38p 9.40p 8.25p 8.88p 1374185
17/12/2013 7.63p 8.50p 7.63p 8.25p 497515
16/12/2013 7.00p 7.65p 7.00p 7.63p 1111332
13/12/2013 7.25p 7.25p 6.75p 7.00p 217657
12/12/2013 7.38p 7.38p 7.00p 7.25p 405130
11/12/2013 7.63p 7.63p 7.13p 7.25p 723229
10/12/2013 7.63p 7.63p 7.50p 7.63p 560119
09/12/2013 7.63p 7.75p 7.50p 7.63p 645475
06/12/2013 7.63p 8.25p 7.50p 8.25p 33743
05/12/2013 7.63p 7.68p 7.50p 7.63p 228123
04/12/2013 7.63p 7.70p 7.49p 7.63p 83231
03/12/2013 7.88p 7.88p 7.50p 7.63p 156684
02/12/2013 8.50p 8.50p 7.75p 7.88p 168557
29/11/2013 8.50p 8.50p 8.25p 8.50p 136188
28/11/2013 8.50p 8.75p 8.25p 8.50p 303300
27/11/2013 8.38p 8.50p 7.88p 8.50p 570199
26/11/2013 8.38p 8.39p 8.05p 8.38p 295000
25/11/2013 8.38p 8.43p 8.25p 8.38p 170356
22/11/2013 8.13p 8.60p 8.00p 8.38p 885175
21/11/2013 8.18p 8.18p 7.80p 8.13p 1115441
20/11/2013 8.18p 8.25p 8.10p 8.18p 206035
19/11/2013 8.88p 8.88p 8.00p 8.18p 862455
18/11/2013 8.88p 8.88p 8.75p 8.88p 50816
15/11/2013 9.50p 9.50p 8.75p 8.88p 418512
14/11/2013 8.88p 9.65p 8.75p 9.50p 1594015
13/11/2013 9.88p 9.95p 8.75p 8.88p 662737
12/11/2013 10.38p 10.38p 9.88p 9.88p 281642
11/11/2013 10.25p 10.40p 10.03p 10.38p 385757
08/11/2013 10.88p 10.88p 10.25p 10.25p 652271
07/11/2013 11.00p 11.05p 10.50p 10.88p 135281
06/11/2013 10.75p 11.20p 10.65p 11.00p 222244
05/11/2013 10.63p 10.90p 10.50p 10.75p 1016427
04/11/2013 10.13p 10.69p 10.03p 10.63p 1298679
01/11/2013 10.13p 10.15p 9.80p 10.13p 323579
31/10/2013 10.38p 10.50p 10.00p 10.13p 978685
30/10/2013 10.38p 10.50p 10.00p 10.38p 1881411
29/10/2013 12.88p 12.88p 10.38p 10.38p 3963749
28/10/2013 12.88p 12.88p 12.75p 12.88p 40570
25/10/2013 12.88p 12.88p 12.75p 12.88p 133277
24/10/2013 12.88p 12.90p 12.75p 12.88p 72916
23/10/2013 13.00p 13.15p 12.75p 12.88p 216299
22/10/2013 13.00p 13.25p 12.85p 13.00p 536805
21/10/2013 13.00p 13.18p 12.82p 13.00p 170074
18/10/2013 13.00p 13.25p 12.81p 13.00p 42891
17/10/2013 12.38p 13.25p 12.38p 13.00p 587725
16/10/2013 13.75p 13.75p 12.05p 12.38p 1669877
15/10/2013 13.75p 13.75p 13.50p 13.75p 157156
14/10/2013 13.75p 13.80p 13.38p 13.75p 177166
11/10/2013 13.12p 13.71p 13.00p 13.63p 173232
10/10/2013 12.88p 13.00p 12.75p 13.00p 1041088
09/10/2013 13.12p 13.25p 12.50p 13.25p 300521
08/10/2013 14.25p 14.25p 12.75p 13.12p 637835
07/10/2013 14.62p 14.62p 14.00p 14.25p 243500
04/10/2013 14.75p 14.80p 14.49p 14.50p 113823
03/10/2013 14.88p 15.00p 14.50p 14.75p 522611
02/10/2013 15.13p 15.18p 14.75p 14.88p 243532
01/10/2013 13.75p 15.30p 13.75p 15.13p 1236010
30/09/2013 13.75p 13.90p 13.55p 13.75p 345693
27/09/2013 14.62p 14.62p 12.55p 13.50p 2539305
26/09/2013 15.38p 15.45p 14.50p 14.62p 1283453
25/09/2013 16.25p 16.30p 14.25p 15.38p 1585005
24/09/2013 17.50p 17.87p 16.00p 16.25p 1527652
23/09/2013 16.63p 19.85p 16.58p 17.50p 3176551
20/09/2013 14.75p 16.88p 14.68p 16.63p 1269246
19/09/2013 15.00p 15.00p 14.65p 14.75p 482184
18/09/2013 14.88p 15.40p 14.75p 15.00p 889948
17/09/2013 14.13p 15.00p 14.10p 14.88p 1269496
16/09/2013 14.50p 14.50p 13.33p 14.13p 2082368
13/09/2013 14.13p 14.50p 14.00p 14.50p 1170078
12/09/2013 13.38p 14.25p 13.30p 14.00p 2721361
11/09/2013 12.13p 13.50p 12.13p 13.25p 5257683
10/09/2013 11.38p 12.40p 11.25p 12.13p 2093999
09/09/2013 10.75p 11.50p 10.75p 11.38p 2326595
06/09/2013 10.00p 10.90p 10.00p 10.75p 334573
05/09/2013 10.13p 10.50p 9.75p 10.13p 410839
04/09/2013 10.50p 10.50p 10.00p 10.13p 173833
03/09/2013 10.50p 10.72p 10.25p 10.50p 543801
02/09/2013 9.75p 10.73p 9.67p 10.50p 2136320
30/08/2013 9.38p 10.00p 9.25p 9.75p 922602
29/08/2013 8.75p 9.75p 8.50p 9.25p 1985046
28/08/2013 8.10p 8.50p 8.00p 8.35p 1335966
27/08/2013 8.10p 8.10p 8.00p 8.10p 107060
23/08/2013 8.10p 8.10p 8.00p 8.10p 36390
22/08/2013 8.10p 8.10p 8.00p 8.10p 349079
21/08/2013 8.15p 8.17p 8.00p 8.10p 387786
20/08/2013 8.13p 8.25p 8.10p 8.15p 709110
19/08/2013 8.05p 8.15p 8.05p 8.13p 155710
16/08/2013 8.05p 8.10p 8.00p 8.05p 369429
15/08/2013 8.08p 8.15p 8.00p 8.05p 391322
14/08/2013 7.70p 8.15p 7.70p 8.08p 1897888
13/08/2013 7.70p 7.87p 7.70p 7.70p 497488
12/08/2013 7.25p 7.85p 7.25p 7.70p 2386420
09/08/2013 7.13p 7.50p 6.60p 7.25p 1282851
08/08/2013 7.38p 7.45p 6.75p 7.13p 898019
07/08/2013 7.75p 7.75p 7.25p 7.38p 459080
06/08/2013 7.75p 7.75p 7.50p 7.75p 58057
05/08/2013 7.75p 7.75p 7.50p 7.75p 749526
02/08/2013 7.75p 7.85p 7.50p 7.75p 76846
01/08/2013 7.38p 7.75p 7.33p 7.75p 479019
31/07/2013 7.38p 7.50p 7.25p 7.38p 850000
30/07/2013 7.75p 7.75p 7.25p 7.38p 242924
29/07/2013 7.75p 7.75p 7.53p 7.75p 23678
26/07/2013 8.00p 8.00p 7.50p 7.75p 144277
25/07/2013 8.00p 8.10p 7.75p 8.00p 269470
24/07/2013 8.25p 8.40p 7.74p 8.00p 1612128
23/07/2013 8.75p 8.90p 8.00p 8.25p 315068
22/07/2013 8.75p 8.94p 8.57p 8.75p 473935
19/07/2013 8.75p 8.90p 8.75p 8.88p 227176
18/07/2013 9.00p 9.00p 8.75p 8.75p 911823
17/07/2013 9.00p 9.15p 8.75p 9.00p 437560
16/07/2013 9.00p 9.19p 8.81p 9.00p 302220
15/07/2013 9.38p 9.60p 8.75p 9.00p 2858763
12/07/2013 8.88p 9.00p 8.75p 8.88p 691158
11/07/2013 8.88p 8.99p 8.85p 8.88p 290899
10/07/2013 8.75p 9.00p 8.63p 8.88p 412947
09/07/2013 8.75p 8.90p 8.61p 8.75p 1802380
08/07/2013 8.88p 8.90p 8.75p 8.75p 269517
05/07/2013 8.75p 9.00p 8.75p 8.88p 826574
04/07/2013 8.75p 8.85p 8.64p 8.75p 452949
03/07/2013 8.75p 8.90p 8.60p 8.75p 215893
02/07/2013 8.63p 9.00p 8.55p 8.63p 1206899
01/07/2013 8.75p 8.75p 8.50p 8.63p 612248
28/06/2013 8.75p 8.75p 8.50p 8.50p 108619
27/06/2013 8.63p 8.75p 8.50p 8.75p 901983
26/06/2013 8.63p 8.70p 8.55p 8.63p 390873
25/06/2013 8.50p 8.70p 8.50p 8.63p 287338
24/06/2013 8.50p 8.70p 8.25p 8.50p 625448
21/06/2013 8.50p 8.75p 8.45p 8.50p 504109
20/06/2013 8.63p 8.73p 8.45p 8.50p 1076032
19/06/2013 8.33p 8.75p 8.30p 8.63p 565158
18/06/2013 8.25p 8.40p 8.17p 8.30p 112833
17/06/2013 8.08p 8.40p 8.08p 8.25p 609159
14/06/2013 8.08p 8.25p 8.00p 8.08p 525010
13/06/2013 8.13p 8.20p 7.81p 8.08p 236588
12/06/2013 8.23p 8.23p 7.81p 8.13p 4011794
11/06/2013 8.23p 8.40p 8.10p 8.23p 1780603
10/06/2013 8.18p 8.35p 8.02p 8.23p 1455790
07/06/2013 7.90p 8.28p 7.85p 8.18p 2273511
06/06/2013 7.80p 8.20p 7.80p 7.90p 1805379
05/06/2013 6.88p 8.06p 6.63p 7.80p 2466210
04/06/2013 6.45p 6.85p 6.45p 6.63p 542037
03/06/2013 6.45p 6.65p 6.37p 6.45p 337121
31/05/2013 6.63p 6.63p 6.37p 6.45p 578084
30/05/2013 6.68p 6.72p 6.50p 6.63p 194337
29/05/2013 6.63p 6.75p 6.55p 6.68p 309398
28/05/2013 6.63p 6.90p 6.51p 6.63p 540705
24/05/2013 6.78p 7.10p 6.55p 6.63p 1539023
23/05/2013 6.40p 6.85p 6.20p 6.78p 3851043
22/05/2013 6.13p 6.77p 6.10p 6.45p 2064902
21/05/2013 5.13p 6.40p 5.13p 6.13p 4993112
20/05/2013 5.10p 5.25p 4.95p 5.10p 1157099
17/05/2013 5.10p 5.12p 4.97p 5.10p 351599
16/05/2013 5.08p 5.10p 4.97p 5.10p 56916
15/05/2013 5.08p 5.10p 4.95p 5.08p 195028
14/05/2013 5.08p 5.10p 4.88p 5.08p 1370822
13/05/2013 5.08p 5.10p 4.95p 5.08p 1118704
10/05/2013 5.08p 5.08p 4.95p 5.08p 485143
09/05/2013 5.08p 5.10p 4.95p 5.08p 1781675
08/05/2013 4.95p 5.10p 4.95p 5.08p 871429
07/05/2013 4.95p 5.00p 4.95p 4.95p 365400
03/05/2013 4.95p 5.02p 4.85p 4.95p 167434
02/05/2013 4.90p 5.03p 4.87p 4.95p 101159
01/05/2013 5.00p 5.04p 4.85p 4.90p 317590
30/04/2013 5.00p 5.04p 4.95p 5.00p 283814
29/04/2013 4.98p 5.03p 4.95p 5.00p 484773
26/04/2013 5.00p 5.03p 4.97p 4.98p 452833
25/04/2013 5.03p 5.03p 4.95p 5.00p 193245
24/04/2013 4.98p 5.07p 4.98p 5.03p 684567

*Close Price adjusted for both dividends and splits