Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/09/2011 8.75p 8.75p 8.00p 8.75p 50000
21/09/2011 8.75p 9.00p 8.04p 8.75p 0
20/09/2011 9.00p 9.00p 8.04p 8.75p 25908
19/09/2011 9.00p 9.00p 8.18p 9.00p 0
16/09/2011 9.00p 9.00p 8.18p 9.00p 0
15/09/2011 9.00p 9.00p 8.18p 9.00p 478
14/09/2011 9.00p 9.10p 8.75p 9.00p 50000
13/09/2011 8.75p 9.10p 8.75p 9.00p 50000
12/09/2011 8.75p 9.00p 8.00p 8.75p 50000
09/09/2011 8.75p 9.00p 8.00p 8.75p 0
08/09/2011 9.00p 9.00p 8.00p 8.75p 25000
07/09/2011 9.00p 9.25p 8.58p 9.00p 0
06/09/2011 9.00p 9.25p 8.58p 9.00p 0
05/09/2011 9.00p 9.25p 8.58p 9.00p 0
02/09/2011 9.00p 9.25p 8.58p 9.00p 0
01/09/2011 9.00p 9.25p 8.58p 9.00p 0
31/08/2011 9.00p 9.25p 8.58p 9.00p 0
30/08/2011 9.00p 9.25p 8.58p 9.00p 0
26/08/2011 9.00p 9.25p 8.58p 9.00p 0
25/08/2011 9.00p 9.25p 8.58p 9.00p 0
24/08/2011 9.25p 9.25p 8.58p 9.00p 0
23/08/2011 8.75p 9.25p 8.58p 9.25p 13632
22/08/2011 8.75p 8.90p 8.08p 8.75p 0
19/08/2011 8.75p 8.90p 8.08p 8.75p 134633
18/08/2011 8.75p 8.90p 8.75p 8.75p 0
17/08/2011 8.75p 8.90p 8.75p 8.75p 0
16/08/2011 8.75p 8.90p 8.75p 8.75p 0
15/08/2011 8.75p 8.90p 8.75p 8.75p 543
12/08/2011 8.75p 8.75p 8.75p 8.75p 0
11/08/2011 8.75p 8.75p 8.75p 8.75p 0
10/08/2011 8.50p 8.75p 8.50p 8.75p 10000
09/08/2011 8.50p 8.63p 7.75p 8.50p 0
08/08/2011 8.63p 8.63p 7.75p 8.63p 1085
05/08/2011 8.63p 8.63p 7.75p 8.63p 10000
04/08/2011 8.88p 8.88p 8.88p 8.88p 0
03/08/2011 8.88p 8.88p 8.88p 8.88p 0
02/08/2011 8.88p 8.88p 8.88p 8.88p 0
01/08/2011 8.88p 8.88p 8.88p 8.88p 0
29/07/2011 8.88p 8.88p 8.00p 8.88p 10000
28/07/2011 8.88p 10.00p 8.00p 8.88p 0
27/07/2011 9.75p 10.00p 8.00p 8.88p 80000
26/07/2011 10.25p 10.25p 9.50p 10.00p 5000
25/07/2011 10.25p 11.13p 10.00p 10.25p 0
22/07/2011 10.25p 11.13p 10.00p 10.25p 0
21/07/2011 10.50p 11.13p 10.00p 10.25p 0
20/07/2011 10.75p 11.13p 10.00p 10.50p 12500
19/07/2011 10.50p 10.75p 10.00p 10.75p 7984
18/07/2011 10.75p 10.75p 10.08p 10.75p 0
15/07/2011 10.75p 10.75p 10.08p 10.75p 20000
14/07/2011 10.50p 11.16p 10.50p 10.75p 0
13/07/2011 10.75p 11.16p 10.75p 10.75p 10000
12/07/2011 10.75p 10.75p 10.07p 10.75p 0
11/07/2011 10.75p 10.75p 10.07p 10.75p 0
08/07/2011 10.75p 10.75p 10.07p 10.75p 20000
07/07/2011 10.50p 10.75p 10.00p 10.75p 0
06/07/2011 10.75p 10.75p 10.00p 10.75p 50000
05/07/2011 10.75p 11.17p 10.75p 10.75p 0
04/07/2011 10.75p 11.17p 10.75p 10.75p 0
01/07/2011 10.75p 11.17p 10.75p 10.75p 10000
30/06/2011 10.63p 11.50p 10.63p 10.75p 68000
29/06/2011 10.63p 10.82p 9.30p 10.63p 0
28/06/2011 10.63p 10.82p 9.30p 10.63p 0
27/06/2011 9.75p 10.82p 9.30p 10.63p 61081
24/06/2011 9.75p 10.00p 9.75p 9.75p 25000
23/06/2011 9.75p 9.98p 9.75p 9.75p 0
22/06/2011 9.75p 9.98p 9.75p 9.75p 484
21/06/2011 9.75p 9.83p 9.00p 9.75p 0
20/06/2011 9.75p 9.83p 9.00p 9.75p 345000
17/06/2011 9.75p 9.75p 9.08p 9.75p 0
16/06/2011 9.75p 9.75p 9.08p 9.75p 0
15/06/2011 9.75p 9.75p 9.08p 9.75p 34000
14/06/2011 9.75p 9.75p 9.08p 9.75p 0
13/06/2011 9.75p 9.75p 9.08p 9.75p 115
10/06/2011 9.75p 9.75p 9.08p 9.75p 1397
09/06/2011 9.75p 9.98p 9.08p 9.75p 0
08/06/2011 9.75p 9.98p 9.08p 9.75p 0
07/06/2011 9.75p 9.98p 9.08p 9.75p 2984
06/06/2011 9.75p 9.75p 9.00p 9.75p 700000
03/06/2011 9.50p 9.78p 8.65p 9.75p 34828
02/06/2011 9.00p 9.50p 8.24p 9.50p 71464
01/06/2011 8.50p 9.00p 8.15p 9.00p 0
31/05/2011 8.50p 8.50p 8.15p 8.50p 15333
27/05/2011 8.50p 8.50p 8.15p 8.50p 78000
26/05/2011 8.50p 8.50p 8.12p 8.50p 136310
25/05/2011 8.50p 8.50p 7.25p 8.50p 337291
24/05/2011 9.00p 9.00p 7.50p 8.50p 771647
23/05/2011 9.50p 11.75p 8.00p 9.00p 65000
20/05/2011 11.75p 11.99p 11.75p 11.75p 2868
19/05/2011 11.75p 11.75p 11.00p 11.75p 4600
18/05/2011 11.13p 11.75p 11.13p 11.75p 25000
17/05/2011 10.88p 11.13p 10.75p 11.13p 0
16/05/2011 10.88p 10.88p 10.88p 10.88p 0
13/05/2011 10.88p 10.88p 10.88p 10.88p 0
12/05/2011 10.63p 11.25p 10.25p 10.88p 0
11/05/2011 11.25p 11.25p 10.25p 10.63p 184234
10/05/2011 11.50p 11.50p 10.25p 11.25p 85000
09/05/2011 11.50p 11.50p 10.50p 11.50p 0
06/05/2011 11.50p 11.50p 10.50p 11.50p 20000
05/05/2011 11.50p 11.90p 11.50p 11.50p 0
04/05/2011 11.50p 11.90p 11.50p 11.50p 0
03/05/2011 11.50p 11.90p 11.50p 11.50p 531
28/04/2011 11.50p 11.50p 10.64p 11.50p 0
27/04/2011 11.50p 11.50p 10.64p 11.50p 4838
26/04/2011 11.50p 11.50p 10.64p 11.50p 0
21/04/2011 11.50p 11.50p 10.64p 11.50p 0
20/04/2011 11.50p 11.50p 10.64p 11.50p 982
19/04/2011 11.50p 11.50p 10.50p 11.50p 0
18/04/2011 11.50p 11.50p 10.50p 11.50p 0
15/04/2011 11.50p 11.50p 10.50p 11.50p 4000
14/04/2011 11.50p 11.50p 10.80p 11.50p 10000
13/04/2011 11.50p 12.45p 11.00p 11.50p 0
12/04/2011 11.50p 12.45p 11.00p 11.50p 0
11/04/2011 11.50p 12.45p 11.00p 11.50p 1059
08/04/2011 11.50p 12.45p 11.50p 11.50p 1000
07/04/2011 11.50p 12.45p 11.50p 11.50p 188
06/04/2011 11.50p 12.45p 11.50p 11.50p 100000
05/04/2011 11.50p 11.50p 11.00p 11.50p 0
04/04/2011 11.50p 11.50p 11.00p 11.50p 306435
01/04/2011 11.50p 12.42p 11.00p 11.50p 20600
31/03/2011 11.50p 11.50p 11.00p 11.50p 0
30/03/2011 11.50p 11.50p 11.00p 11.50p 7000
29/03/2011 11.50p 11.50p 10.50p 11.50p 12000
28/03/2011 11.50p 11.50p 11.00p 11.50p 12145
25/03/2011 11.50p 11.50p 11.00p 11.50p 2700
24/03/2011 11.50p 11.50p 11.00p 11.50p 506
23/03/2011 11.50p 11.50p 11.00p 11.50p 2066
22/03/2011 11.50p 11.50p 11.00p 11.50p 0
21/03/2011 11.50p 11.50p 11.00p 11.50p 22925
18/03/2011 11.50p 12.45p 11.00p 11.50p 0
17/03/2011 11.50p 12.45p 11.00p 11.50p 14857
16/03/2011 11.50p 12.25p 10.80p 11.50p 109688
15/03/2011 11.50p 11.75p 11.38p 11.50p 0
14/03/2011 11.75p 11.75p 11.38p 11.50p 20000
11/03/2011 11.25p 11.95p 11.25p 11.50p 300
10/03/2011 11.25p 12.00p 11.25p 11.25p 10000
09/03/2011 11.25p 12.00p 10.20p 11.25p 0
08/03/2011 11.25p 12.00p 10.20p 11.25p 0
07/03/2011 11.00p 12.00p 10.20p 11.25p 140000
04/03/2011 11.00p 11.00p 10.18p 11.00p 4003
03/03/2011 11.00p 11.00p 10.18p 11.00p 5364
02/03/2011 11.00p 11.00p 10.10p 11.00p 84000
01/03/2011 11.00p 11.00p 11.00p 11.00p 439
28/02/2011 11.00p 11.00p 10.00p 11.00p 0
25/02/2011 11.50p 11.00p 10.00p 11.00p 0
24/02/2011 11.00p 11.00p 10.00p 11.00p 25000
23/02/2011 11.00p 11.00p 10.50p 11.00p 32000
22/02/2011 11.25p 11.00p 11.00p 11.00p 50000
21/02/2011 11.50p 11.25p 10.60p 11.25p 0
18/02/2011 11.50p 11.50p 10.60p 11.50p 21000
17/02/2011 11.50p 11.50p 11.25p 11.50p 0
16/02/2011 11.25p 11.50p 11.25p 11.50p 50000
15/02/2011 11.25p 11.37p 10.00p 11.25p 105000
14/02/2011 11.50p 11.25p 10.50p 11.25p 7896
11/02/2011 11.50p 11.50p 10.50p 11.50p 0
10/02/2011 10.50p 11.50p 10.50p 11.50p 205
09/02/2011 10.54p 11.50p 10.50p 11.50p 8051
08/02/2011 10.54p 11.50p 10.54p 11.50p 300
07/02/2011 11.50p 11.50p 10.54p 11.50p 0
04/02/2011 11.50p 11.50p 10.54p 11.50p 0
03/02/2011 11.50p 11.50p 10.54p 11.50p 0
02/02/2011 11.50p 11.50p 10.54p 11.50p 0
01/02/2011 11.50p 11.50p 10.54p 11.50p 1250
31/01/2011 11.75p 11.75p 10.51p 11.50p 13000
28/01/2011 11.75p 11.75p 11.00p 11.75p 2000
27/01/2011 11.75p 11.81p 11.75p 11.75p 426
26/01/2011 11.75p 11.75p 11.75p 11.75p 0
25/01/2011 11.75p 11.75p 11.75p 11.75p 0
24/01/2011 12.00p 12.00p 11.50p 11.75p 0
21/01/2011 12.00p 12.20p 12.00p 12.00p 8050
20/01/2011 12.00p 12.00p 12.00p 12.00p 0
19/01/2011 12.00p 12.00p 12.00p 12.00p 0
18/01/2011 12.00p 12.00p 11.00p 12.00p 25000
17/01/2011 12.00p 12.00p 11.10p 12.00p 340000
14/01/2011 11.53p 12.00p 11.53p 12.00p 0
13/01/2011 11.53p 12.00p 11.53p 12.00p 8000
12/01/2011 12.25p 12.25p 11.53p 12.25p 0
11/01/2011 12.25p 12.25p 11.53p 12.25p 0
10/01/2011 12.25p 12.25p 11.53p 12.25p 3978
07/01/2011 12.25p 12.63p 12.25p 12.25p 8353
06/01/2011 12.25p 12.25p 11.50p 12.25p 18000
05/01/2011 12.50p 12.50p 12.25p 12.25p 0
04/01/2011 12.50p 13.00p 12.50p 12.50p 7692
31/12/2010 12.50p 12.50p 12.50p 12.50p 0
30/12/2010 12.50p 12.50p 12.50p 12.50p 0
29/12/2010 12.50p 12.50p 12.50p 12.50p 0
24/12/2010 12.50p 12.50p 12.50p 12.50p 0
23/12/2010 12.25p 12.63p 12.25p 12.50p 15000
22/12/2010 12.75p 12.98p 12.00p 12.25p 15007
21/12/2010 12.75p 12.75p 12.75p 12.75p 0
20/12/2010 12.75p 12.98p 12.75p 12.75p 567
17/12/2010 12.75p 12.75p 12.00p 12.75p 4299
16/12/2010 12.75p 12.75p 12.00p 12.75p 10000
15/12/2010 12.75p 12.75p 12.75p 12.75p 0
14/12/2010 12.75p 12.83p 12.75p 12.75p 25000
13/12/2010 12.50p 12.75p 12.50p 12.75p 0
10/12/2010 12.75p 12.75p 12.75p 12.75p 0
09/12/2010 12.75p 12.75p 12.00p 12.75p 10000
08/12/2010 12.75p 12.75p 12.75p 12.75p 0
07/12/2010 12.75p 12.75p 11.00p 12.75p 34596
06/12/2010 12.75p 12.75p 12.08p 12.75p 2500

*Close Price adjusted for both dividends and splits