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
10/03/2017 38.25p 38.70p 35.25p 35.50p 2180582
09/03/2017 32.37p 39.75p 32.37p 37.25p 3119292
08/03/2017 29.75p 33.99p 28.25p 32.37p 2749571
07/03/2017 27.00p 30.85p 26.72p 29.75p 1258755
06/03/2017 24.50p 27.78p 24.06p 27.00p 574711
03/03/2017 26.25p 26.25p 24.00p 24.50p 563404
02/03/2017 26.50p 28.00p 26.02p 26.25p 825368
01/03/2017 22.75p 26.55p 22.75p 26.25p 1550819
28/02/2017 23.50p 23.85p 21.50p 22.75p 1437093
27/02/2017 25.87p 26.00p 22.22p 23.00p 2189072
24/02/2017 23.13p 27.70p 23.00p 25.75p 3595138
23/02/2017 24.75p 25.47p 21.38p 23.13p 3712330
22/02/2017 17.63p 22.70p 17.16p 22.62p 4823939
21/02/2017 16.37p 18.00p 16.37p 17.63p 1640452
20/02/2017 15.00p 16.75p 14.88p 16.37p 1915900
17/02/2017 15.00p 15.22p 14.88p 15.00p 152959
16/02/2017 15.13p 15.50p 14.88p 15.00p 335809
15/02/2017 15.25p 15.45p 13.90p 15.13p 1453907
14/02/2017 15.63p 15.97p 15.04p 15.25p 694805
13/02/2017 14.75p 15.85p 14.50p 15.63p 1403090
10/02/2017 14.88p 15.18p 14.00p 14.75p 447572
09/02/2017 14.38p 15.18p 14.28p 14.88p 731138
08/02/2017 15.25p 15.36p 14.35p 14.38p 1004958
07/02/2017 15.25p 15.50p 15.00p 15.25p 958591
06/02/2017 15.50p 15.57p 15.11p 15.25p 271711
03/02/2017 15.13p 15.68p 15.05p 15.50p 519391
02/02/2017 15.00p 15.44p 14.81p 15.13p 382104
01/02/2017 14.25p 15.22p 14.25p 15.00p 901784
31/01/2017 14.88p 15.20p 13.85p 14.25p 708366
30/01/2017 14.38p 14.97p 14.06p 14.88p 388791
27/01/2017 13.88p 14.38p 13.80p 14.38p 234191
26/01/2017 14.62p 14.62p 13.82p 13.88p 350337
25/01/2017 15.00p 15.00p 14.00p 14.62p 943298
24/01/2017 15.50p 15.50p 14.81p 15.00p 357935
23/01/2017 14.38p 15.90p 14.35p 15.50p 729954
20/01/2017 15.25p 15.44p 14.15p 14.38p 727450
19/01/2017 15.75p 15.83p 14.86p 15.25p 189214
18/01/2017 15.75p 15.83p 15.50p 15.75p 13724
17/01/2017 16.00p 16.40p 15.50p 15.75p 411063
16/01/2017 15.88p 16.25p 15.60p 16.00p 333019
13/01/2017 16.13p 16.13p 15.30p 15.88p 457583
12/01/2017 15.75p 16.20p 15.70p 16.13p 144230
11/01/2017 16.25p 16.25p 15.28p 15.75p 470618
10/01/2017 15.38p 16.42p 15.06p 16.25p 1689007
09/01/2017 14.00p 15.38p 14.00p 15.38p 706085
06/01/2017 13.75p 14.30p 13.66p 14.00p 480014
05/01/2017 14.25p 14.25p 13.26p 13.75p 754276
04/01/2017 12.88p 13.90p 12.84p 13.63p 765435
03/01/2017 13.63p 13.63p 12.88p 12.88p 296958
30/12/2016 12.63p 13.95p 12.63p 13.63p 547747
29/12/2016 12.25p 12.68p 12.06p 12.63p 340358
28/12/2016 12.25p 12.50p 12.00p 12.50p 72202
23/12/2016 12.25p 12.30p 12.00p 12.25p 14150
22/12/2016 12.25p 12.43p 12.00p 12.25p 331579
21/12/2016 13.00p 13.00p 12.00p 12.25p 282665
20/12/2016 12.88p 13.00p 12.55p 13.00p 259957
19/12/2016 13.00p 13.20p 12.81p 12.88p 90615
16/12/2016 12.88p 13.65p 12.78p 13.00p 513210
15/12/2016 13.50p 13.50p 12.77p 13.25p 415821
14/12/2016 13.50p 13.50p 13.25p 13.50p 140178
13/12/2016 13.63p 13.63p 13.25p 13.25p 151314
12/12/2016 13.75p 13.75p 13.38p 13.63p 152029
09/12/2016 13.75p 13.90p 13.50p 13.75p 178795
08/12/2016 13.88p 14.00p 13.58p 13.75p 235173
07/12/2016 14.75p 14.75p 13.77p 13.88p 453831
06/12/2016 14.75p 15.05p 14.50p 14.75p 439179
05/12/2016 14.50p 15.20p 14.35p 14.75p 292486
02/12/2016 14.62p 15.33p 14.38p 15.00p 598104
01/12/2016 15.25p 15.25p 14.38p 14.38p 2094978
30/11/2016 15.25p 15.44p 15.05p 15.13p 132988
29/11/2016 15.38p 15.39p 15.00p 15.25p 933874
28/11/2016 15.38p 15.71p 15.00p 15.25p 327356
25/11/2016 16.25p 16.50p 15.14p 15.38p 450844
24/11/2016 16.75p 16.95p 15.58p 15.88p 877198
23/11/2016 16.00p 16.50p 15.83p 16.25p 412791
22/11/2016 16.25p 16.25p 15.28p 16.00p 1320356
21/11/2016 16.13p 16.60p 15.85p 16.25p 229020
18/11/2016 16.13p 16.25p 15.64p 16.13p 434447
17/11/2016 15.88p 16.25p 15.55p 16.25p 575662
16/11/2016 16.50p 16.95p 15.55p 15.88p 1015046
15/11/2016 16.13p 17.00p 15.80p 16.37p 1126756
14/11/2016 15.50p 16.17p 14.56p 16.13p 814366
11/11/2016 14.25p 15.95p 14.25p 15.50p 1528430
10/11/2016 14.62p 14.62p 14.06p 14.25p 294328
09/11/2016 14.38p 14.95p 14.05p 14.62p 792032
08/11/2016 15.75p 15.75p 14.80p 15.00p 805284
07/11/2016 16.37p 16.40p 15.10p 15.75p 1456098
04/11/2016 17.50p 18.49p 15.64p 16.37p 5563153
03/11/2016 15.38p 15.68p 15.00p 15.38p 868265
02/11/2016 15.63p 15.73p 14.78p 15.38p 1058283
01/11/2016 15.50p 15.95p 15.00p 15.63p 1604703
31/10/2016 14.00p 15.50p 13.82p 15.25p 1312768
28/10/2016 14.13p 14.35p 13.75p 14.00p 335379
27/10/2016 14.25p 14.64p 13.80p 14.13p 678017
26/10/2016 14.62p 14.62p 13.58p 14.50p 696927
25/10/2016 14.38p 14.70p 13.35p 14.38p 1426354
24/10/2016 12.88p 14.30p 12.50p 13.88p 1301586
21/10/2016 12.75p 13.90p 12.36p 12.88p 1106652
20/10/2016 12.25p 13.00p 11.20p 12.75p 1372718
19/10/2016 12.00p 12.00p 11.00p 11.38p 1058125
18/10/2016 13.38p 13.38p 11.86p 12.00p 1374268
17/10/2016 13.63p 13.72p 13.00p 13.38p 501358
14/10/2016 13.63p 14.59p 13.15p 13.63p 487766
13/10/2016 14.38p 14.74p 12.92p 13.63p 1908432
12/10/2016 12.50p 14.60p 12.50p 14.38p 4336907
11/10/2016 10.63p 12.50p 10.63p 12.38p 1534974
10/10/2016 9.63p 10.95p 9.33p 10.63p 1087263
07/10/2016 9.38p 9.71p 9.10p 9.63p 504446
06/10/2016 9.50p 9.69p 9.26p 9.38p 625223
05/10/2016 8.50p 9.86p 8.50p 9.50p 1503237
04/10/2016 8.75p 8.82p 8.01p 8.50p 1132125
03/10/2016 9.00p 9.00p 8.38p 8.75p 736547
30/09/2016 9.25p 9.30p 8.76p 9.00p 847956
29/09/2016 9.50p 9.75p 9.00p 9.25p 1518047
28/09/2016 9.50p 9.62p 9.20p 9.50p 881489
27/09/2016 10.13p 10.20p 9.00p 9.50p 883390
26/09/2016 10.00p 10.18p 9.31p 10.13p 1213131
23/09/2016 10.25p 10.60p 9.76p 10.00p 1136511
22/09/2016 11.38p 11.80p 10.27p 10.50p 1389794
21/09/2016 11.25p 12.10p 10.75p 10.88p 2654363
20/09/2016 10.00p 10.82p 9.78p 10.63p 1453593
19/09/2016 9.63p 10.35p 9.61p 10.00p 2003758
16/09/2016 10.50p 10.65p 9.43p 9.63p 1142884
15/09/2016 10.75p 10.85p 9.80p 10.50p 2833461
14/09/2016 11.50p 11.60p 10.51p 10.63p 746371
13/09/2016 11.38p 13.10p 11.30p 11.50p 1705501
12/09/2016 12.50p 12.50p 11.28p 11.38p 1319991
09/09/2016 12.38p 12.45p 11.85p 12.38p 606716
08/09/2016 12.63p 12.75p 12.25p 12.38p 1134566
07/09/2016 12.88p 13.25p 12.46p 12.63p 1408255
06/09/2016 13.50p 14.89p 12.51p 13.00p 1554912
05/09/2016 12.75p 13.10p 12.55p 13.00p 705279
02/09/2016 13.25p 13.30p 12.67p 12.75p 473329
01/09/2016 13.00p 13.40p 12.76p 13.25p 933775
31/08/2016 13.12p 13.70p 12.57p 13.00p 1237006
30/08/2016 12.75p 13.20p 12.65p 13.12p 542080
26/08/2016 12.38p 13.40p 12.30p 12.75p 868814
25/08/2016 13.00p 13.10p 12.35p 12.38p 1465767
24/08/2016 13.38p 13.40p 12.70p 13.00p 957336
23/08/2016 13.88p 14.20p 13.01p 13.38p 1753365
22/08/2016 14.25p 14.30p 13.51p 13.88p 628217
19/08/2016 14.25p 14.40p 13.50p 14.25p 481512
18/08/2016 14.25p 14.65p 13.76p 14.25p 552744
17/08/2016 14.25p 15.15p 13.50p 14.25p 1219495
16/08/2016 14.88p 14.88p 13.00p 14.25p 889323
15/08/2016 15.38p 15.45p 14.10p 14.88p 1610318
12/08/2016 15.50p 17.00p 14.75p 16.25p 3106713
11/08/2016 17.00p 17.00p 13.50p 15.25p 2056653
10/08/2016 13.50p 17.45p 12.25p 16.25p 3606607
09/08/2016 12.50p 13.95p 12.37p 13.50p 713139
08/08/2016 14.75p 14.75p 12.03p 12.50p 2244147
05/08/2016 15.13p 15.17p 12.75p 14.75p 1638006
04/08/2016 16.13p 16.13p 13.95p 15.13p 1316888
03/08/2016 17.38p 17.45p 12.00p 16.00p 5307277
02/08/2016 18.25p 18.63p 16.33p 17.25p 1914304
01/08/2016 16.50p 19.20p 16.10p 18.13p 3718040
29/07/2016 15.50p 18.10p 14.13p 16.37p 4823256
28/07/2016 13.00p 13.40p 11.75p 13.25p 838268
27/07/2016 10.75p 12.83p 10.75p 11.75p 1115293
26/07/2016 13.00p 13.17p 10.17p 10.50p 1748037
25/07/2016 11.00p 13.90p 10.25p 12.38p 3538819
22/07/2016 10.00p 11.78p 9.30p 10.38p 5393634
21/07/2016 6.25p 9.85p 6.25p 9.75p 6430087
20/07/2016 6.00p 7.45p 5.56p 6.25p 2667938
19/07/2016 4.75p 5.50p 4.50p 5.38p 414590
18/07/2016 5.25p 5.25p 4.50p 4.75p 512959
15/07/2016 4.75p 5.60p 4.60p 5.25p 1604768
14/07/2016 8.00p 8.00p 4.20p 4.75p 6216095
13/07/2016 6.75p 8.39p 6.30p 8.00p 1995906
12/07/2016 5.75p 6.75p 5.75p 6.75p 1729903
11/07/2016 5.75p 5.90p 5.60p 5.63p 463445
08/07/2016 5.88p 6.25p 5.31p 5.75p 887130
07/07/2016 5.50p 6.50p 5.08p 6.50p 1057526
06/07/2016 4.50p 6.25p 4.50p 5.50p 1353288
05/07/2016 4.50p 4.70p 4.31p 4.50p 207544
04/07/2016 4.75p 4.75p 4.25p 4.50p 2028177
01/07/2016 4.13p 5.00p 3.83p 4.75p 1134691
30/06/2016 3.75p 4.40p 3.34p 4.13p 1085672
29/06/2016 3.38p 3.75p 3.38p 3.75p 850264
28/06/2016 2.88p 4.39p 2.80p 3.25p 2479491
27/06/2016 3.00p 3.00p 2.50p 2.88p 149583
24/06/2016 2.88p 3.00p 2.88p 3.00p 130583
23/06/2016 3.00p 3.10p 3.00p 3.00p 193440
22/06/2016 2.88p 3.10p 2.75p 3.00p 360748
21/06/2016 2.88p 2.88p 2.75p 2.88p 36798
20/06/2016 3.13p 3.13p 2.88p 2.88p 10199
17/06/2016 3.13p 3.13p 3.00p 3.13p 7084
16/06/2016 3.13p 3.13p 3.13p 3.13p 0
15/06/2016 3.13p 3.13p 3.00p 3.13p 21189
14/06/2016 3.13p 3.20p 3.00p 3.13p 293329
13/06/2016 3.13p 3.20p 3.13p 3.13p 64382
10/06/2016 3.13p 3.13p 3.00p 3.13p 23750
09/06/2016 3.38p 3.38p 3.00p 3.13p 440811
08/06/2016 3.50p 3.50p 3.25p 3.38p 179406
07/06/2016 3.50p 3.64p 3.50p 3.50p 25000
06/06/2016 3.50p 3.65p 3.25p 3.50p 32413
03/06/2016 3.50p 3.50p 3.25p 3.50p 375
02/06/2016 3.75p 3.75p 3.25p 3.50p 1045715
01/06/2016 3.75p 3.75p 3.75p 3.75p 0
31/05/2016 3.75p 3.77p 3.50p 3.75p 51718

*Close Price adjusted for both dividends and splits