1. Share Prices

  2. Ironveld (IRON)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Ironveld Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 21, 2019 0.82 0.84 0.76 0.85 4,042,442
Aug 20, 2019 0.82 0.85 0.82 0.83 1,747,139
Aug 19, 2019 0.87 0.89 0.87 0.85 3,124,351
Aug 16, 2019 0.87 0.87 0.82 0.85 1,021,492
Aug 15, 2019 0.83 0.87 0.80 0.85 3,427,549
Aug 14, 2019 0.87 0.99 0.80 0.85 5,434,179
Aug 13, 2019 0.96 0.99 0.86 0.98 4,605,741
Aug 12, 2019 0.61 0.00 0.00 0.98 21,827,217
Aug 9, 2019 0.61 0.80 0.61 0.75 11,617,033
Aug 8, 2019 0.64 0.65 0.61 0.63 878,388
Aug 7, 2019 0.69 0.69 0.61 0.65 1,201,788
Aug 6, 2019 0.63 0.70 0.63 0.70 3,365,798
Aug 5, 2019 0.57 0.00 0.66 0.73 8,259,402
Aug 2, 2019 0.57 1.05 0.54 0.90 16,515,462
Aug 1, 2019 0.63 0.63 0.58 0.61 2,045,969
Jul 31, 2019 0.63 0.63 0.61 0.63 183,352
Jul 30, 2019 0.60 0.63 0.60 0.63 442,163
Jul 29, 2019 0.64 0.64 0.60 0.63 1,696,371
Jul 26, 2019 0.61 0.63 0.55 0.60 6,416,582
Jul 25, 2019 0.65 0.65 0.65 0.63 200,000
Jul 24, 2019 0.62 0.68 0.60 0.63 7,278,812
Jul 23, 2019 0.59 0.63 0.57 0.60 2,511,317
Jul 22, 2019 0.64 0.64 0.55 0.60 1,777,279
Jul 19, 2019 0.64 0.64 0.61 0.63 575,555
Jul 18, 2019 0.66 0.68 0.62 0.63 6,394,188
Jul 17, 2019 0.73 0.73 0.66 0.70 2,077,145
Jul 16, 2019 0.65 0.73 0.65 0.70 4,825,042
Jul 15, 2019 0.65 0.65 0.65 0.63 100,000
Jul 12, 2019 0.61 0.65 0.61 0.63 3,235,625
Jul 11, 2019 0.65 0.65 0.63 0.63 599,460
Jul 10, 2019 0.65 0.65 0.64 0.63 646,600
Jul 9, 2019 0.64 0.69 0.58 0.63 3,028,106
Jul 8, 2019 0.66 0.69 0.59 0.63 1,128,616
Jul 5, 2019 0.77 0.77 0.65 0.68 1,404,197
Jul 4, 2019 0.69 0.78 0.69 0.75 449,795
Jul 3, 2019 0.82 0.90 0.72 0.75 4,234,806
Jul 2, 2019 0.73 0.87 0.73 0.85 10,633,966
Jul 1, 2019 0.77 0.77 0.77 0.75 262,711
Jun 28, 2019 0.78 0.78 0.73 0.75 499,937
Jun 27, 2019 0.79 0.79 0.73 0.75 182,156
Jun 26, 2019 0.75 0.80 0.75 0.78 765,000
Jun 25, 2019 0.87 0.87 0.81 0.85 279,540
Jun 24, 2019 0.90 0.93 0.80 0.85 922,446
Jun 21, 2019 0.95 0.95 0.90 0.93 1,028,409
Jun 20, 2019 0.98 1.00 0.95 0.98 53,775
Jun 19, 2019 0.95 0.99 0.95 0.98 350,451
Jun 18, 2019 0.96 0.96 0.95 0.98 3,575,978
Jun 17, 2019 1.05 1.05 0.96 1.03 119,048
Jun 14, 2019 0.95 0.95 0.90 1.00 1,008,214
Jun 13, 2019 0.95 0.95 0.90 0.93 188,654
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy