0.67p-0.02 (-2.90%)24 Sep 2021, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ironveld PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20210.69p0.70p0.65p0.67p4,116,605
Sep 23, 20210.69p0.66p0.66p0.69p500,000
Sep 22, 20210.71p0.70p0.68p0.69p1,195,390
Sep 21, 20210.71p0.71p0.70p0.71p132,702
Sep 20, 20210.74p0.73p0.70p0.71p3,263,271
Sep 17, 20210.76p0.75p0.72p0.74p541,145
Sep 16, 20210.76p0.76p0.74p0.76p766,246
Sep 15, 20210.77p0.76p0.75p0.76p691,469
Sep 14, 20210.78p0.78p0.75p0.77p724,903
Sep 10, 20210.76p0.78p0.74p0.78p4,639,755
Sep 9, 20210.77p0.78p0.72p0.76p6,607,685
Sep 8, 20210.73p0.78p0.74p0.77p4,926,961
Sep 7, 20210.73p0.75p0.72p0.73p5,189,071
Sep 6, 20210.72p0.72p0.70p0.73p3,214,841
Sep 3, 20210.73p0.76p0.70p0.72p5,936,926
Sep 2, 20210.71p0.74p0.70p0.73p1,820,346
Sep 1, 20210.72p0.73p0.71p0.71p3,118,025
Aug 31, 20210.74p0.73p0.68p0.72p4,163,772
Aug 27, 20210.74p0.74p0.71p0.74p1,222,501
Aug 26, 20210.74p0.76p0.73p0.74p3,225,589
Aug 25, 20210.72p0.77p0.73p0.74p3,907,206
Aug 24, 20210.70p0.73p0.69p0.72p3,989,140
Aug 23, 20210.69p0.71p0.69p0.70p4,260,076
Aug 20, 20210.64p0.70p0.65p0.69p9,436,348
Aug 19, 20210.61p0.65p0.60p0.64p3,252,142
Aug 18, 20210.61p0.63p0.59p0.61p3,975,000
Aug 17, 20210.64p0.64p0.61p0.61p2,043,807
Aug 16, 20210.68p0.66p0.63p0.64p3,969,344
Aug 13, 20210.70p0.71p0.66p0.68p4,118,555
Aug 12, 20210.62p0.70p0.61p0.70p5,925,106
Aug 11, 20210.62p0.62p0.61p0.62p1,728,883
Aug 10, 20210.62p0.61p0.61p0.62p619,605
Aug 9, 20210.62p0.62p0.60p0.62p703,278
Aug 6, 20210.62p0.62p0.61p0.62p1,219,683
Aug 5, 20210.63p0.63p0.60p0.62p1,108,126
Aug 4, 20210.64p0.63p0.61p0.63p1,485,735
Aug 3, 20210.64p0.64p0.63p0.64p1,467,647
Aug 2, 20210.64p0.64p0.63p0.64p1,279,672
Jul 30, 20210.66p0.66p0.60p0.64p11,783,711
Jul 29, 20210.67p0.66p0.65p0.66p5,113,248
Jul 28, 20210.70p0.70p0.65p0.67p4,985,290
Jul 27, 20210.72p0.72p0.69p0.70p866,298
Jul 26, 20210.73p0.72p0.69p0.72p2,657,252
Jul 23, 20210.73p0.72p0.70p0.73p1,242,042
Jul 22, 20210.71p0.74p0.71p0.73p1,496,102
Jul 21, 20210.71p0.72p0.70p0.71p644,990
Jul 20, 20210.72p0.72p0.70p0.72p1,777,000
Jul 19, 20210.72p0.72p0.70p0.72p751,513
Jul 16, 20210.72p0.72p0.72p0.72p309,803
Jul 15, 20210.78p0.73p0.70p0.72p5,650,868
Showing 1 to 50 of 250