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
Feb 21, 2020 0.767 0.767 0.76 0.80 597,218
Feb 20, 2020 0.765 0.767 0.76 0.80 553,488
Feb 19, 2020 0.8399 0.8399 0.765 0.80 263,786
Feb 18, 2020 0.74 0.7999 0.74 0.80 423,734
Feb 17, 2020 0.738 0.738 0.738 0.75 1,525,665
Feb 14, 2020 0.738 0.783 0.738 0.75 332,781
Feb 13, 2020 0.783 0.783 0.736 0.75 975,231
Feb 12, 2020 0.75 0.75 0.735 0.75 5,058,856
Feb 11, 2020 0.785 0.785 0.75 0.75 293,383
Feb 10, 2020 0.7666 0.789 0.7666 0.75 327,010
Feb 7, 2020 0.78 0.79 0.75 0.775 974,807
Feb 6, 2020 0.865 0.8695 0.8001 0.825 2,855,212
Feb 5, 2020 0.7701 0.885 0.7701 0.875 10,053,703
Feb 4, 2020 0.80 0.845 0.7301 0.80 5,072,140
Feb 3, 2020 0.6499 0.7999 0.625 0.775 10,551,318
Jan 31, 2020 0.60 0.65 0.60 0.65 184,959
Jan 30, 2020 0.60 0.6249 0.55 0.625 3,014,937
Jan 29, 2020 0.65 0.685 0.65 0.70 611,167
Jan 28, 2020 0.6525 0.685 0.65 0.70 779,936
Jan 27, 2020 0.66999 0.685 0.6525 0.675 838,533
Jan 24, 2020 0.714 0.714 0.615 0.675 1,597,325
Jan 23, 2020 0.715 0.715 0.715 0.70 93,433
Jan 22, 2020 0.6525 0.735 0.6525 0.70 345,060
Jan 21, 2020 0.7015 0.7015 0.66 0.70 230,000
Jan 20, 2020 0.74 0.74 0.7015 0.70 150,412
Jan 17, 2020 0.7475 0.7475 0.7015 0.725 1,466,116
Jan 16, 2020 0.75 0.75 0.715 0.725 1,304,943
Jan 15, 2020 0.70 0.7036 0.70 0.725 430,339
Jan 14, 2020 0.73 0.775 0.725 0.75 647,749
Jan 13, 2020 0.785 0.785 0.725 0.75 349,246
Jan 10, 2020 0.7175 0.77 0.7175 0.75 253,100
Jan 9, 2020 0.7175 0.7175 0.7175 0.75 513,301
Jan 8, 2020 0.72 0.72 0.72 0.75 220,000
Jan 7, 2020 0.7175 0.7175 0.7175 0.75 28,722
Jan 6, 2020 0.7151 0.795 0.7125 0.75 2,266,496
Jan 3, 2020 0.7749 0.7749 0.7749 0.75 64,524
Jan 2, 2020 0.768 0.768 0.71 0.75 8,468,447
Jan 1, 2020 0.77 0.77 0.77 0.775 110,455
Dec 31, 2019 0.77 0.77 0.77 0.775 110,455
Dec 30, 2019 0.775 0.775 0.775 0.775 500,000
Dec 27, 2019 0.80 0.80 0.7695 0.775 255,000
Dec 26, 2019 0.767 0.767 0.767 0.775 90,489
Dec 25, 2019 0.767 0.767 0.767 0.775 90,489
Dec 24, 2019 0.767 0.767 0.767 0.775 90,489
Dec 23, 2019 0.7649 0.80 0.72 0.775 572,032
Dec 20, 2019 0.7699 0.80 0.75001 0.775 45,912
Dec 19, 2019 0.7501 0.7699 0.75 0.775 302,697
Dec 18, 2019 0.7699 0.80 0.7699 0.775 69,437
Dec 17, 2019 0.77001 0.77001 0.75 0.775 1,005,891
Dec 16, 2019 0.75 0.80 0.70 0.775 753,414
1 2 3 4 5 6
»
Showing 1 to 50 of 259

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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag