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

 
     
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
Showing 1 to 50 of 249