Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/10/2018 1.78p 2.07p 1.78p 1.95p 957484
18/10/2018 1.78p 1.85p 1.78p 1.78p 250000
17/10/2018 1.75p 1.78p 1.75p 1.78p 0
16/10/2018 1.75p 1.75p 1.71p 1.75p 25856
15/10/2018 1.75p 1.75p 1.75p 1.75p 0
12/10/2018 1.60p 1.77p 1.54p 1.75p 168162
11/10/2018 1.65p 1.65p 1.60p 1.60p 734240
10/10/2018 1.65p 1.67p 1.45p 1.65p 137127
09/10/2018 1.65p 1.68p 1.63p 1.65p 6186
08/10/2018 1.65p 1.69p 1.63p 1.65p 49573
05/10/2018 1.65p 1.69p 1.65p 1.65p 22080
04/10/2018 1.70p 1.78p 1.63p 1.70p 300219
03/10/2018 1.70p 1.77p 1.63p 1.70p 23052
02/10/2018 1.65p 1.70p 1.65p 1.70p 174440
01/10/2018 1.75p 1.75p 1.60p 1.65p 269335
28/09/2018 1.75p 1.75p 1.71p 1.75p 894
27/09/2018 1.85p 1.85p 1.70p 1.75p 790869
26/09/2018 1.80p 2.65p 1.76p 1.85p 9128351
25/09/2018 1.63p 1.75p 1.56p 1.65p 554713
24/09/2018 1.68p 1.68p 1.59p 1.63p 280793
21/09/2018 1.68p 1.68p 1.65p 1.68p 12122
20/09/2018 1.68p 1.74p 1.68p 1.68p 17175
19/09/2018 1.60p 1.70p 1.60p 1.68p 83937
18/09/2018 1.73p 1.73p 1.50p 1.60p 169784
17/09/2018 1.75p 1.75p 1.65p 1.73p 367647
14/09/2018 1.75p 1.75p 1.70p 1.75p 472450
13/09/2018 1.75p 1.75p 1.75p 1.75p 0
12/09/2018 1.75p 1.75p 1.75p 1.75p 0
11/09/2018 1.75p 1.75p 1.71p 1.75p 3255
10/09/2018 1.75p 1.75p 1.73p 1.75p 50000
07/09/2018 1.75p 1.75p 1.71p 1.75p 135295
06/09/2018 1.75p 1.75p 1.70p 1.75p 54893
05/09/2018 1.75p 1.75p 1.70p 1.75p 123924
04/09/2018 1.75p 1.78p 1.71p 1.75p 14910
03/09/2018 1.75p 1.75p 1.75p 1.75p 0
31/08/2018 1.73p 1.79p 1.73p 1.75p 365000
30/08/2018 1.75p 1.75p 1.62p 1.73p 267842
29/08/2018 1.78p 1.78p 1.70p 1.75p 105514
28/08/2018 1.78p 1.78p 1.76p 1.78p 105489
24/08/2018 1.78p 1.78p 1.75p 1.78p 172047
23/08/2018 1.80p 1.84p 1.73p 1.83p 144241
22/08/2018 1.80p 1.83p 1.70p 1.80p 107337
21/08/2018 1.80p 1.80p 1.80p 1.80p 0
20/08/2018 1.80p 1.84p 1.70p 1.80p 141668
17/08/2018 1.80p 1.80p 1.76p 1.80p 141506
16/08/2018 1.85p 1.85p 1.70p 1.80p 263341
15/08/2018 1.85p 1.85p 1.80p 1.85p 47178
14/08/2018 1.85p 1.85p 1.81p 1.85p 279625
13/08/2018 1.83p 2.08p 1.80p 1.85p 2475637
10/08/2018 1.83p 1.84p 1.83p 1.83p 7641
09/08/2018 1.83p 1.83p 1.80p 1.83p 100000
08/08/2018 1.95p 1.95p 1.80p 1.83p 430070
07/08/2018 1.95p 2.07p 1.85p 1.95p 188259
06/08/2018 1.95p 2.07p 1.95p 1.95p 19747
03/08/2018 1.95p 1.95p 1.90p 1.95p 176434
02/08/2018 1.90p 2.10p 1.82p 1.95p 1068502
01/08/2018 1.65p 1.98p 1.63p 1.90p 2411851
31/07/2018 1.55p 1.70p 1.51p 1.65p 812629
30/07/2018 1.58p 1.63p 1.50p 1.55p 280281
27/07/2018 1.68p 1.69p 1.53p 1.58p 809439
26/07/2018 1.65p 1.74p 1.60p 1.68p 1351203
25/07/2018 1.83p 1.83p 1.53p 1.65p 2103636
24/07/2018 1.83p 1.86p 1.76p 1.83p 50000
23/07/2018 1.80p 1.88p 1.80p 1.83p 255514
20/07/2018 1.80p 1.90p 1.71p 1.80p 306445
19/07/2018 1.75p 1.80p 1.71p 1.80p 368739
18/07/2018 1.75p 1.75p 1.70p 1.75p 110000
17/07/2018 1.75p 1.80p 1.71p 1.75p 169133
16/07/2018 1.73p 1.78p 1.70p 1.75p 1027571
13/07/2018 1.73p 1.74p 1.70p 1.73p 300964
12/07/2018 1.75p 1.75p 1.70p 1.73p 751750
11/07/2018 1.95p 1.95p 1.63p 1.75p 1157017
10/07/2018 1.95p 1.98p 1.91p 1.95p 154984
09/07/2018 2.05p 2.05p 1.81p 1.95p 354054
06/07/2018 2.05p 2.05p 2.00p 2.05p 191496
05/07/2018 2.10p 2.10p 2.00p 2.05p 222763
04/07/2018 2.10p 2.10p 2.10p 2.10p 0
03/07/2018 2.10p 2.10p 2.05p 2.10p 6752
02/07/2018 2.15p 2.15p 2.03p 2.10p 70240
29/06/2018 2.10p 2.10p 2.00p 2.10p 25000
28/06/2018 2.15p 2.17p 2.00p 2.10p 397232
27/06/2018 2.15p 2.15p 2.15p 2.15p 0
26/06/2018 2.15p 2.15p 2.15p 2.15p 50790
25/06/2018 2.15p 2.15p 2.13p 2.15p 7705
22/06/2018 2.15p 2.15p 2.10p 2.15p 80000
21/06/2018 2.20p 2.25p 2.10p 2.15p 547368
20/06/2018 2.25p 2.25p 2.16p 2.20p 491233
19/06/2018 2.25p 2.25p 2.20p 2.25p 11813
18/06/2018 2.25p 2.30p 2.20p 2.30p 73514
15/06/2018 2.25p 2.25p 2.25p 2.25p 0
14/06/2018 2.20p 2.28p 2.20p 2.25p 128791
13/06/2018 2.15p 2.20p 2.11p 2.20p 67111
12/06/2018 2.35p 2.35p 2.15p 2.15p 177575
11/06/2018 2.50p 2.50p 2.30p 2.35p 506443
08/06/2018 2.50p 2.51p 2.40p 2.50p 358422
07/06/2018 2.50p 2.52p 2.40p 2.50p 272634
06/06/2018 2.50p 2.53p 2.43p 2.50p 15533
05/06/2018 2.50p 2.50p 2.43p 2.50p 30812
04/06/2018 2.50p 2.56p 2.43p 2.50p 282385
01/06/2018 2.50p 2.56p 2.43p 2.50p 58886
31/05/2018 2.65p 2.67p 2.43p 2.50p 278096
30/05/2018 2.65p 2.67p 2.60p 2.65p 249844
29/05/2018 2.55p 2.70p 2.47p 2.65p 310900
25/05/2018 2.55p 2.55p 2.47p 2.55p 21393
24/05/2018 2.55p 2.55p 2.55p 2.55p 0
23/05/2018 2.60p 2.65p 2.51p 2.55p 308405
22/05/2018 2.60p 2.60p 2.56p 2.60p 9511
21/05/2018 2.55p 2.68p 2.53p 2.60p 785582
18/05/2018 2.40p 2.60p 2.36p 2.55p 235552
17/05/2018 2.30p 2.52p 2.30p 2.40p 519245
16/05/2018 2.05p 2.36p 2.05p 2.30p 738373
15/05/2018 2.18p 2.18p 2.00p 2.05p 387299
14/05/2018 2.28p 2.28p 2.06p 2.18p 493039
11/05/2018 2.25p 2.27p 2.25p 2.25p 213333
10/05/2018 2.30p 2.30p 2.13p 2.25p 268230
09/05/2018 2.35p 2.35p 2.22p 2.30p 408896
08/05/2018 2.35p 2.35p 2.32p 2.35p 127300
04/05/2018 2.35p 2.35p 2.20p 2.35p 382483
03/05/2018 2.35p 2.35p 2.22p 2.35p 90405
02/05/2018 2.35p 2.35p 2.35p 2.35p 0
01/05/2018 2.35p 2.35p 2.23p 2.35p 150705
30/04/2018 2.35p 2.35p 2.22p 2.35p 450000
27/04/2018 2.35p 2.35p 2.26p 2.35p 362
26/04/2018 2.35p 2.35p 2.26p 2.35p 170000
25/04/2018 2.35p 2.35p 2.35p 2.35p 0
24/04/2018 2.35p 2.35p 2.35p 2.35p 7929
23/04/2018 2.35p 2.35p 2.35p 2.35p 0
20/04/2018 2.35p 2.38p 2.26p 2.35p 400568
19/04/2018 2.35p 2.35p 2.35p 2.35p 727709
18/04/2018 2.35p 2.38p 2.23p 2.35p 175025
17/04/2018 2.35p 2.35p 2.23p 2.35p 431786
16/04/2018 2.40p 2.40p 2.35p 2.35p 0
13/04/2018 2.40p 2.40p 2.30p 2.40p 233404
12/04/2018 2.50p 2.50p 2.25p 2.40p 869727
11/04/2018 2.60p 2.63p 2.40p 2.50p 552467
10/04/2018 2.65p 2.69p 2.60p 2.60p 610036
09/04/2018 2.60p 2.70p 2.59p 2.65p 1302246
06/04/2018 2.40p 2.60p 2.30p 2.60p 1373205
05/04/2018 2.35p 2.40p 2.30p 2.40p 308022
04/04/2018 2.25p 2.68p 2.25p 2.35p 1053464
03/04/2018 2.10p 2.30p 2.01p 2.25p 1487181
29/03/2018 2.05p 2.10p 2.00p 2.10p 604195
28/03/2018 2.11p 2.11p 2.00p 2.05p 1125059
27/03/2018 2.11p 2.14p 2.03p 2.11p 262432
26/03/2018 2.15p 2.15p 2.10p 2.11p 194259
23/03/2018 2.15p 2.18p 2.10p 2.15p 472036
22/03/2018 2.40p 2.40p 2.15p 2.15p 1967121
21/03/2018 2.45p 2.53p 2.30p 2.40p 847846
20/03/2018 2.45p 2.53p 2.30p 2.45p 669801
19/03/2018 2.65p 2.67p 2.33p 2.45p 1730600
16/03/2018 2.90p 2.93p 2.60p 2.65p 509720
15/03/2018 2.70p 3.09p 2.70p 2.90p 683096
14/03/2018 2.60p 2.79p 2.60p 2.70p 162795
13/03/2018 2.60p 2.69p 2.54p 2.60p 245444
12/03/2018 2.50p 2.60p 2.42p 2.60p 1104159
09/03/2018 2.22p 2.55p 2.22p 2.50p 1006916
08/03/2018 2.15p 2.25p 2.15p 2.22p 511438
07/03/2018 2.15p 2.20p 2.15p 2.15p 266059
06/03/2018 2.05p 2.16p 2.05p 2.15p 198754
05/03/2018 2.13p 2.13p 2.00p 2.05p 554878
02/03/2018 2.27p 2.27p 2.06p 2.13p 1011540
01/03/2018 2.25p 2.38p 2.11p 2.27p 1292935
28/02/2018 2.05p 2.30p 2.05p 2.25p 858253
27/02/2018 2.00p 2.03p 1.95p 2.00p 258055
26/02/2018 2.00p 2.00p 1.98p 2.00p 633916
23/02/2018 2.00p 2.00p 2.00p 2.00p 140000
22/02/2018 2.00p 2.00p 1.90p 2.00p 22457
21/02/2018 2.00p 2.00p 1.90p 2.00p 44588
20/02/2018 2.00p 2.00p 1.90p 2.00p 85697
19/02/2018 2.00p 2.05p 2.00p 2.00p 16112
16/02/2018 2.00p 2.00p 2.00p 2.00p 0
15/02/2018 2.00p 2.04p 1.90p 2.00p 683134
14/02/2018 2.00p 2.03p 1.94p 2.00p 105779
13/02/2018 2.00p 2.05p 1.94p 2.00p 55087
12/02/2018 2.00p 2.00p 1.94p 2.00p 177307
09/02/2018 2.02p 2.07p 1.94p 2.00p 263328
08/02/2018 2.02p 2.07p 2.02p 2.02p 93849
07/02/2018 1.95p 2.07p 1.95p 2.02p 1024542
06/02/2018 2.05p 2.05p 1.80p 2.00p 402332
05/02/2018 2.05p 2.05p 2.00p 2.05p 2941
02/02/2018 2.05p 2.06p 2.01p 2.05p 248999
01/02/2018 2.05p 2.05p 2.05p 2.05p 0
31/01/2018 2.05p 2.05p 2.05p 2.05p -834444
30/01/2018 2.05p 2.06p 2.00p 2.05p 76559
29/01/2018 2.05p 2.08p 2.00p 2.05p 975692
26/01/2018 2.05p 2.05p 2.00p 2.05p 110300
25/01/2018 2.10p 2.10p 2.00p 2.05p 465000
24/01/2018 2.10p 2.10p 2.00p 2.10p 267732
23/01/2018 2.10p 2.10p 2.00p 2.10p 261250
22/01/2018 2.10p 2.10p 2.02p 2.10p 79702
19/01/2018 2.10p 2.10p 2.03p 2.10p 676376
18/01/2018 2.10p 2.10p 2.02p 2.10p 215907
17/01/2018 2.10p 2.11p 2.02p 2.10p 101609
16/01/2018 2.10p 2.10p 2.02p 2.10p 400430
15/01/2018 2.10p 2.10p 2.02p 2.10p 50000
12/01/2018 2.10p 2.10p 2.00p 2.10p 195840
11/01/2018 2.10p 2.10p 2.10p 2.10p 0
10/01/2018 2.10p 2.10p 2.01p 2.10p 323535
09/01/2018 2.10p 2.10p 2.00p 2.10p 376000
08/01/2018 2.10p 2.12p 2.01p 2.10p 350742

*Close Price adjusted for both dividends and splits