1. Share Prices

  2. Ironveld PLC (IRON)

0.30p+0.00 (+0.00%)08 Aug 2022, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ironveld PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 8, 20220.29p0.30p0.29p0.29p8,000,000
Aug 5, 20220.30p0.30p0.29p0.29p23,568,973
Aug 4, 20220.30p0.31p0.29p0.30p123,617,005
Aug 3, 20220.29p0.31p0.29p0.30p10,434,705
Aug 2, 20220.27p0.30p0.26p0.28p34,702,488
Aug 1, 20220.33p0.31p0.26p0.27p36,432,413
Jul 29, 20220.30p0.31p0.30p0.30p2,053,663
Jul 28, 20220.30p0.31p0.30p0.30p10,612,062
Jul 27, 20220.32p0.32p0.29p0.30p112,750,385
Jul 26, 20220.32p0.32p0.31p0.32p8,312,085
Jul 25, 20220.33p0.35p0.30p0.32p24,827,605
Jul 22, 20220.34p0.33p0.32p0.33p1,301,559
Jul 21, 20220.34p0.34p0.33p0.34p84,006
Jul 20, 20220.34p0.35p0.33p0.34p6,228,465
Jul 19, 20220.34p0.35p0.34p0.34p1,568,906
Jul 18, 20220.36p0.36p0.34p0.34p1,962,238
Jul 15, 20220.36p0.36p0.35p0.36p8,536,513
Jul 14, 20220.34p0.37p0.35p0.36p23,796,960
Jul 13, 20220.32p0.37p0.33p0.34p83,323,547
Jul 12, 20220.37p0.39p0.38p0.39p6,545,359
Jul 11, 20220.36p0.38p0.36p0.37p4,762,660
Jul 8, 20220.42p0.42p0.35p0.36p29,962,217
Jul 7, 20220.42p0.42p0.42p0.42p1,504,395
Jul 6, 20220.52p0.51p0.42p0.42p15,110,386
Jul 5, 20220.54p0.53p0.49p0.52p5,009,548
Jul 4, 20220.55p0.55p0.53p0.54p1,343,318
Jul 1, 20220.56p0.56p0.53p0.54p19,625,144
Jun 30, 20220.61p0.61p0.55p0.56p8,560,342
Jun 29, 20220.70p0.69p0.60p0.61p5,456,854
Jun 28, 20220.70p0.69p0.69p0.70p14,122
Jun 27, 20220.70p0.69p0.69p0.70p484,131
Jun 24, 20220.70p0.69p0.69p0.70p358,117
Jun 23, 20220.70p0.70p0.70p0.70p147,570
Jun 22, 20220.70p0.70p0.70p0.70p30,760
Jun 20, 20220.70p0.70p0.70p0.70p514,284
Jun 16, 20220.70p0.70p0.70p0.70p520,000
Jun 15, 20220.70p0.71p0.70p0.70p1,207,390
Jun 14, 20220.70p0.70p0.68p0.70p449,597
Jun 13, 20220.71p0.71p0.69p0.70p4,895,778
Jun 10, 20220.72p0.71p0.71p0.71p459,990
Jun 9, 20220.72p0.71p0.70p0.72p1,614,085
Jun 8, 20220.73p0.74p0.72p0.72p1,339,503
Jun 7, 20220.72p0.75p0.73p0.73p2,399,988
Jun 6, 20220.73p0.73p0.71p0.72p1,270,189
Jun 1, 20220.76p0.76p0.73p0.74p1,156,184
May 31, 20220.77p0.77p0.75p0.76p25,526,796
May 30, 20220.77p0.76p0.76p0.77p615,552
May 27, 20220.79p0.78p0.76p0.77p1,761,446
May 26, 20220.78p0.79p0.77p0.79p1,293,063
May 25, 20220.86p0.87p0.76p0.78p5,729,043
12345
Showing 1 to 50 of 249

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hargreaves Lansdown PLC949.407.18
Rolls-Royce Holdings PLC86.704.46
Apax Global Alpha Limited187.804.33
Carnival PLC754.004.29
Aston Martin Lagonda Global Holdings PLC506.204.03
Synthomer PLC195.603.93

Fallers

CompanyPrice% Chg
Pagegroup PLC419.00-7.22
Future PLC1,769.00-5.15
Hays PLC120.80-4.88
Molten Ventures PLC440.60-4.18
Auction Technology Group PLC950.00-3.85
Clarkson PLC3,440.00-3.23