IronRidge Resources Limited (DI) (IRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IronRidge Resources Limited (DI)

Date Open High Low Close* Volume
26/07/2019 13.25p 13.30p 13.06p 13.25p 28755
25/07/2019 13.12p 13.40p 13.06p 13.25p 53150
24/07/2019 13.50p 13.50p 12.80p 13.12p 212667
23/07/2019 13.50p 13.89p 13.40p 13.50p 142943
22/07/2019 13.50p 13.68p 13.00p 13.50p 51842
19/07/2019 13.75p 13.75p 13.50p 13.75p 37171
18/07/2019 14.00p 14.00p 13.70p 13.75p 22189
17/07/2019 14.00p 14.00p 13.68p 14.00p 2051
16/07/2019 14.00p 14.00p 13.66p 14.00p 8007
15/07/2019 14.00p 14.00p 14.00p 14.00p 3143
12/07/2019 13.75p 14.00p 13.10p 14.00p 178384
11/07/2019 14.00p 14.00p 13.65p 14.00p 118727
10/07/2019 14.00p 14.30p 13.91p 14.00p 50016
09/07/2019 14.25p 14.25p 13.75p 13.75p 214572
08/07/2019 14.25p 14.34p 14.14p 14.25p 10020
05/07/2019 14.25p 14.48p 14.13p 14.25p 64000
04/07/2019 14.13p 14.25p 14.13p 14.25p 1746
03/07/2019 14.38p 14.38p 14.00p 14.13p 77798
02/07/2019 15.25p 15.25p 14.00p 14.38p 136434
01/07/2019 15.63p 15.63p 15.00p 15.25p 41457
28/06/2019 14.50p 15.70p 14.27p 15.63p 225750
27/06/2019 14.50p 14.50p 14.30p 14.50p 76817
26/06/2019 14.38p 14.57p 14.15p 14.50p 173278
25/06/2019 14.38p 14.65p 14.10p 14.38p 213769
24/06/2019 14.75p 14.75p 14.15p 14.25p 39305
21/06/2019 13.88p 14.78p 13.88p 14.75p 624994
20/06/2019 14.00p 14.18p 13.77p 13.88p 101759
19/06/2019 14.25p 14.30p 13.75p 14.00p 129843
18/06/2019 14.38p 14.49p 14.05p 14.25p 69243
17/06/2019 15.50p 15.50p 14.15p 14.38p 180548
14/06/2019 15.50p 15.50p 15.00p 15.50p 18410
13/06/2019 15.50p 15.50p 15.00p 15.50p 2852
12/06/2019 16.50p 16.79p 15.00p 15.50p 141862
11/06/2019 15.25p 15.25p 14.62p 14.75p 152588
10/06/2019 15.75p 15.75p 15.10p 15.25p 64000
07/06/2019 15.75p 15.80p 15.50p 15.75p 36587
06/06/2019 16.25p 16.25p 15.50p 15.75p 148945
05/06/2019 15.75p 15.90p 15.75p 15.75p 65373
04/06/2019 15.88p 16.25p 15.88p 15.88p 92403
03/06/2019 15.75p 16.00p 15.75p 15.88p 15659
31/05/2019 15.75p 15.98p 15.65p 15.75p 114657
30/05/2019 16.25p 16.33p 15.75p 15.75p 75398
29/05/2019 16.50p 16.50p 16.33p 16.50p 41224
28/05/2019 16.50p 16.50p 16.50p 16.50p 0
24/05/2019 15.75p 16.50p 15.70p 16.50p 99707
23/05/2019 16.50p 16.50p 15.66p 15.75p 98672
22/05/2019 16.50p 16.75p 16.10p 16.50p 59636
21/05/2019 18.50p 18.50p 16.10p 16.50p 152836
20/05/2019 16.50p 16.50p 16.02p 16.25p 119836
17/05/2019 16.50p 16.60p 16.00p 16.50p 117481
16/05/2019 16.50p 16.62p 16.00p 16.50p 28605
15/05/2019 16.50p 16.50p 16.50p 16.50p 0
14/05/2019 16.50p 16.79p 16.50p 16.50p 9916
13/05/2019 16.50p 16.79p 16.50p 16.50p 2906
10/05/2019 17.00p 17.00p 16.50p 16.50p 116388
09/05/2019 17.00p 17.00p 16.63p 17.00p 25000
08/05/2019 17.00p 17.00p 16.60p 17.00p 27000
07/05/2019 17.00p 17.20p 16.60p 17.00p 25035
03/05/2019 17.00p 17.00p 16.60p 17.00p 1230
02/05/2019 17.00p 17.20p 16.60p 17.00p 91612
01/05/2019 17.25p 17.25p 17.00p 17.00p 15203
30/04/2019 17.25p 17.25p 16.51p 17.25p 45989
29/04/2019 16.75p 17.25p 16.02p 17.25p 53149
26/04/2019 16.75p 16.75p 16.16p 16.75p 4248
25/04/2019 17.00p 17.00p 16.15p 16.75p 7263
24/04/2019 17.00p 17.70p 16.02p 17.00p 140092
23/04/2019 18.00p 18.00p 16.15p 17.00p 8435
18/04/2019 18.50p 18.50p 17.02p 18.00p 34661
17/04/2019 18.50p 18.50p 18.01p 18.50p 45430
16/04/2019 18.50p 18.98p 18.24p 18.50p 37612
15/04/2019 18.50p 18.77p 18.02p 18.50p 108066
12/04/2019 18.50p 19.00p 18.00p 18.50p 234007
11/04/2019 18.50p 18.50p 18.30p 18.50p 4500
10/04/2019 18.50p 19.00p 18.50p 18.50p 5200
09/04/2019 18.50p 19.00p 18.25p 18.50p 50679
08/04/2019 17.75p 18.80p 17.50p 18.50p 359217
05/04/2019 17.50p 18.40p 17.15p 17.75p 146811
04/04/2019 17.50p 18.00p 17.10p 17.50p 98688
03/04/2019 17.75p 18.05p 16.55p 17.50p 69215
02/04/2019 17.25p 18.35p 17.25p 17.75p 196945
01/04/2019 17.25p 17.64p 16.66p 17.25p 56660
29/03/2019 17.25p 17.25p 16.89p 17.25p 42500
28/03/2019 17.25p 17.58p 17.22p 17.25p 86882
27/03/2019 17.50p 17.80p 17.22p 17.25p 71586
26/03/2019 18.00p 18.00p 17.02p 17.50p 144544
25/03/2019 18.50p 18.50p 18.00p 18.00p 50000
22/03/2019 18.25p 18.50p 17.61p 18.50p 64877
21/03/2019 18.50p 18.50p 18.00p 18.25p 10500
20/03/2019 18.50p 18.50p 18.02p 18.50p 19369
19/03/2019 18.50p 18.50p 18.50p 18.50p 0
18/03/2019 18.50p 18.75p 18.50p 18.50p 27169
15/03/2019 18.75p 18.75p 18.15p 18.50p 13320
14/03/2019 18.75p 19.10p 18.75p 18.75p 16967
13/03/2019 18.75p 18.75p 18.75p 18.75p 0
12/03/2019 18.75p 18.75p 18.75p 18.75p 0
11/03/2019 19.00p 19.10p 18.50p 18.75p 17000
08/03/2019 19.75p 19.75p 18.62p 19.00p 24442
07/03/2019 19.75p 19.75p 19.40p 19.75p 2515
06/03/2019 19.75p 19.75p 19.40p 19.75p 244
05/03/2019 19.75p 19.75p 19.00p 19.75p 76012
04/03/2019 19.50p 19.50p 19.02p 19.50p 108763
01/03/2019 18.75p 19.85p 18.75p 19.50p 122764
28/02/2019 18.75p 19.10p 18.75p 18.75p 6653
27/02/2019 18.75p 19.00p 18.75p 18.75p 2631
26/02/2019 18.50p 19.00p 18.50p 18.75p 13068
25/02/2019 18.25p 18.50p 18.25p 18.50p 20000
22/02/2019 19.25p 19.25p 17.35p 18.25p 259032
21/02/2019 19.25p 19.25p 19.10p 19.25p 1455
20/02/2019 19.25p 19.25p 18.68p 19.25p 21134
19/02/2019 19.50p 19.50p 18.10p 19.25p 139549
18/02/2019 19.50p 19.78p 19.05p 19.50p 10520
15/02/2019 19.75p 19.75p 19.53p 19.75p 45000
14/02/2019 19.50p 19.90p 19.00p 19.75p 147329
13/02/2019 20.15p 20.15p 19.00p 19.25p 104606
12/02/2019 20.50p 20.65p 19.22p 20.15p 162151
11/02/2019 20.50p 20.70p 20.05p 20.50p 81391
08/02/2019 20.50p 20.50p 20.50p 20.50p 0
07/02/2019 20.50p 20.50p 20.05p 20.50p 2614
06/02/2019 21.75p 21.75p 20.20p 20.50p 148560
05/02/2019 21.75p 21.80p 21.55p 21.75p 61681
04/02/2019 23.00p 23.00p 21.10p 23.00p 283484
01/02/2019 22.50p 23.42p 21.70p 22.50p 117800
31/01/2019 23.00p 24.25p 21.83p 22.50p 576861
30/01/2019 21.75p 22.98p 21.55p 22.50p 85762
29/01/2019 21.75p 22.05p 21.45p 21.75p 89474
28/01/2019 22.25p 22.25p 21.07p 21.75p 87032
25/01/2019 21.95p 22.80p 21.70p 22.25p 163032
24/01/2019 22.50p 22.50p 21.95p 21.95p 25291
23/01/2019 21.00p 22.89p 20.75p 22.50p 145087
22/01/2019 21.00p 21.40p 20.26p 21.00p 37262
21/01/2019 20.00p 21.70p 20.00p 21.00p 183274
18/01/2019 20.25p 20.25p 19.45p 20.00p 116197
17/01/2019 19.25p 19.50p 18.66p 19.45p 25286
16/01/2019 19.50p 20.00p 19.00p 19.25p 418380
15/01/2019 16.85p 19.80p 16.85p 18.75p 248064
14/01/2019 16.85p 16.85p 16.85p 16.85p 0
11/01/2019 17.25p 17.25p 16.20p 16.85p 105901
10/01/2019 17.13p 17.30p 17.01p 17.25p 58392
09/01/2019 17.13p 17.13p 17.13p 17.13p 0
08/01/2019 17.13p 17.14p 16.80p 17.13p 36699
07/01/2019 16.63p 17.59p 16.28p 17.13p 485490
04/01/2019 15.50p 16.64p 15.41p 16.63p 170367
03/01/2019 15.50p 15.77p 15.10p 15.50p 19500
02/01/2019 15.88p 16.00p 15.50p 15.50p 57596
31/12/2018 16.13p 16.13p 15.88p 15.88p 13123
28/12/2018 16.13p 16.13p 16.02p 16.13p 3957
27/12/2018 16.13p 16.13p 16.02p 16.13p 1491
24/12/2018 16.13p 16.13p 15.00p 16.13p 4192
21/12/2018 15.95p 16.19p 15.95p 16.08p 70725
20/12/2018 16.37p 16.37p 15.95p 15.95p 135050
19/12/2018 16.25p 16.37p 16.17p 16.37p 11500
18/12/2018 16.50p 16.67p 16.17p 16.25p 138007
17/12/2018 16.50p 16.50p 16.27p 16.50p 35665
14/12/2018 16.88p 16.90p 16.06p 16.50p 218646
13/12/2018 16.75p 16.95p 16.75p 16.88p 39189
12/12/2018 16.88p 16.88p 16.55p 16.75p 61477
11/12/2018 17.50p 17.83p 16.67p 16.88p 528626
10/12/2018 19.50p 19.50p 17.05p 17.50p 249719
07/12/2018 19.13p 19.13p 18.75p 19.13p 31000
06/12/2018 19.13p 19.13p 18.75p 19.13p 2500
05/12/2018 19.13p 19.13p 18.75p 19.13p 55156
04/12/2018 19.13p 19.50p 18.75p 19.13p 66650
03/12/2018 19.75p 19.75p 18.35p 19.13p 344936
30/11/2018 19.75p 19.75p 19.52p 19.75p 2358
29/11/2018 19.75p 19.75p 19.50p 19.75p 68360
28/11/2018 19.75p 20.00p 19.50p 19.75p 95065
27/11/2018 19.75p 19.75p 19.53p 19.75p 51165
26/11/2018 19.75p 19.75p 19.50p 19.75p 57927
23/11/2018 19.65p 19.75p 19.30p 19.75p 100149
22/11/2018 19.65p 19.79p 19.11p 19.65p 341058
21/11/2018 20.90p 21.00p 18.97p 19.65p 1743493
20/11/2018 22.15p 22.15p 21.29p 21.50p 147293
19/11/2018 21.50p 22.00p 21.06p 21.10p 158940
16/11/2018 20.80p 22.00p 20.80p 21.50p 31498
15/11/2018 21.20p 21.38p 20.62p 20.80p 103637
14/11/2018 22.00p 22.50p 20.65p 21.20p 153671
13/11/2018 22.30p 23.00p 21.62p 22.00p 24500
12/11/2018 22.50p 22.67p 22.10p 22.30p 15434
09/11/2018 23.00p 23.00p 22.00p 22.50p 168994
08/11/2018 23.00p 23.00p 22.16p 23.00p 47177
07/11/2018 23.00p 23.00p 22.16p 23.00p 13812
06/11/2018 23.50p 23.89p 22.27p 23.00p 37546
05/11/2018 22.75p 23.60p 22.75p 23.25p 66221
02/11/2018 22.50p 23.25p 22.14p 22.75p 114227
01/11/2018 23.25p 23.25p 22.10p 22.50p 165163
31/10/2018 22.25p 23.25p 22.25p 23.25p 306663
30/10/2018 22.25p 22.59p 21.51p 22.25p 161894
29/10/2018 21.75p 22.59p 21.52p 22.25p 181650
26/10/2018 22.50p 22.66p 21.00p 21.75p 153434
25/10/2018 23.75p 23.75p 22.35p 22.50p 99402
24/10/2018 23.75p 23.75p 23.51p 23.75p 10000
23/10/2018 24.25p 24.59p 23.40p 23.75p 102298
22/10/2018 23.50p 25.73p 23.30p 24.50p 214217
19/10/2018 22.25p 23.80p 21.88p 23.50p 168140
18/10/2018 22.00p 22.30p 21.88p 22.25p 23761
17/10/2018 21.75p 22.48p 21.75p 22.00p 13797
16/10/2018 22.50p 22.50p 20.50p 21.75p 92858
15/10/2018 22.50p 22.68p 22.05p 22.50p 49663
12/10/2018 22.50p 22.50p 22.38p 22.50p 4700
11/10/2018 20.75p 22.98p 20.30p 22.50p 404325

*Close Price adjusted for both dividends and splits