- Share Prices
Ironveld PLC (IRON)
0.30p+0.00 (+0.00%)08 Aug 2022, 16:24
Ironveld PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 8, 2022 | 0.29p | 0.30p | 0.29p | 0.29p | 8,000,000 |
Aug 5, 2022 | 0.30p | 0.30p | 0.29p | 0.29p | 23,568,973 |
Aug 4, 2022 | 0.30p | 0.31p | 0.29p | 0.30p | 123,617,005 |
Aug 3, 2022 | 0.29p | 0.31p | 0.29p | 0.30p | 10,434,705 |
Aug 2, 2022 | 0.27p | 0.30p | 0.26p | 0.28p | 34,702,488 |
Aug 1, 2022 | 0.33p | 0.31p | 0.26p | 0.27p | 36,432,413 |
Jul 29, 2022 | 0.30p | 0.31p | 0.30p | 0.30p | 2,053,663 |
Jul 28, 2022 | 0.30p | 0.31p | 0.30p | 0.30p | 10,612,062 |
Jul 27, 2022 | 0.32p | 0.32p | 0.29p | 0.30p | 112,750,385 |
Jul 26, 2022 | 0.32p | 0.32p | 0.31p | 0.32p | 8,312,085 |
Jul 25, 2022 | 0.33p | 0.35p | 0.30p | 0.32p | 24,827,605 |
Jul 22, 2022 | 0.34p | 0.33p | 0.32p | 0.33p | 1,301,559 |
Jul 21, 2022 | 0.34p | 0.34p | 0.33p | 0.34p | 84,006 |
Jul 20, 2022 | 0.34p | 0.35p | 0.33p | 0.34p | 6,228,465 |
Jul 19, 2022 | 0.34p | 0.35p | 0.34p | 0.34p | 1,568,906 |
Jul 18, 2022 | 0.36p | 0.36p | 0.34p | 0.34p | 1,962,238 |
Jul 15, 2022 | 0.36p | 0.36p | 0.35p | 0.36p | 8,536,513 |
Jul 14, 2022 | 0.34p | 0.37p | 0.35p | 0.36p | 23,796,960 |
Jul 13, 2022 | 0.32p | 0.37p | 0.33p | 0.34p | 83,323,547 |
Jul 12, 2022 | 0.37p | 0.39p | 0.38p | 0.39p | 6,545,359 |
Jul 11, 2022 | 0.36p | 0.38p | 0.36p | 0.37p | 4,762,660 |
Jul 8, 2022 | 0.42p | 0.42p | 0.35p | 0.36p | 29,962,217 |
Jul 7, 2022 | 0.42p | 0.42p | 0.42p | 0.42p | 1,504,395 |
Jul 6, 2022 | 0.52p | 0.51p | 0.42p | 0.42p | 15,110,386 |
Jul 5, 2022 | 0.54p | 0.53p | 0.49p | 0.52p | 5,009,548 |
Jul 4, 2022 | 0.55p | 0.55p | 0.53p | 0.54p | 1,343,318 |
Jul 1, 2022 | 0.56p | 0.56p | 0.53p | 0.54p | 19,625,144 |
Jun 30, 2022 | 0.61p | 0.61p | 0.55p | 0.56p | 8,560,342 |
Jun 29, 2022 | 0.70p | 0.69p | 0.60p | 0.61p | 5,456,854 |
Jun 28, 2022 | 0.70p | 0.69p | 0.69p | 0.70p | 14,122 |
Jun 27, 2022 | 0.70p | 0.69p | 0.69p | 0.70p | 484,131 |
Jun 24, 2022 | 0.70p | 0.69p | 0.69p | 0.70p | 358,117 |
Jun 23, 2022 | 0.70p | 0.70p | 0.70p | 0.70p | 147,570 |
Jun 22, 2022 | 0.70p | 0.70p | 0.70p | 0.70p | 30,760 |
Jun 20, 2022 | 0.70p | 0.70p | 0.70p | 0.70p | 514,284 |
Jun 16, 2022 | 0.70p | 0.70p | 0.70p | 0.70p | 520,000 |
Jun 15, 2022 | 0.70p | 0.71p | 0.70p | 0.70p | 1,207,390 |
Jun 14, 2022 | 0.70p | 0.70p | 0.68p | 0.70p | 449,597 |
Jun 13, 2022 | 0.71p | 0.71p | 0.69p | 0.70p | 4,895,778 |
Jun 10, 2022 | 0.72p | 0.71p | 0.71p | 0.71p | 459,990 |
Jun 9, 2022 | 0.72p | 0.71p | 0.70p | 0.72p | 1,614,085 |
Jun 8, 2022 | 0.73p | 0.74p | 0.72p | 0.72p | 1,339,503 |
Jun 7, 2022 | 0.72p | 0.75p | 0.73p | 0.73p | 2,399,988 |
Jun 6, 2022 | 0.73p | 0.73p | 0.71p | 0.72p | 1,270,189 |
Jun 1, 2022 | 0.76p | 0.76p | 0.73p | 0.74p | 1,156,184 |
May 31, 2022 | 0.77p | 0.77p | 0.75p | 0.76p | 25,526,796 |
May 30, 2022 | 0.77p | 0.76p | 0.76p | 0.77p | 615,552 |
May 27, 2022 | 0.79p | 0.78p | 0.76p | 0.77p | 1,761,446 |
May 26, 2022 | 0.78p | 0.79p | 0.77p | 0.79p | 1,293,063 |
May 25, 2022 | 0.86p | 0.87p | 0.76p | 0.78p | 5,729,043 |