0.73p-0.01 (-0.68%)23 Jul 2021, 12:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ironveld PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 20210.71p0.85p0.70p0.83p12,342,160
Jun 10, 20210.71p0.71p0.69p0.71p2,227,696
Jun 9, 20210.73p0.75p0.69p0.71p5,687,231
Jun 8, 20210.73p0.73p0.72p0.73p1,949,034
Jun 7, 20210.76p0.77p0.72p0.73p2,598,583
Jun 4, 20210.76p0.75p0.74p0.76p1,040,852
Jun 3, 20210.76p0.76p0.75p0.76p1,992,447
Jun 2, 20210.76p0.76p0.75p0.76p1,131,561
Jun 1, 20210.80p0.80p0.75p0.76p3,574,718
May 28, 20210.79p0.78p0.73p0.79p1,489,986
May 27, 20210.79p0.78p0.75p0.79p365,000
May 26, 20210.79p0.80p0.78p0.79p908,867
May 25, 20210.83p0.82p0.78p0.79p3,946,388
May 24, 20210.83p0.83p0.81p0.83p3,376,479
May 21, 20210.86p0.87p0.82p0.83p5,264,156
May 20, 20210.85p0.87p0.81p0.86p15,792,676
May 19, 20210.87p0.86p0.84p0.85p2,737,585
May 18, 20210.89p0.89p0.86p0.87p6,317,604
May 17, 20210.86p0.90p0.86p0.89p6,704,127
May 14, 20210.84p0.88p0.82p0.86p3,855,234
May 13, 20210.85p0.87p0.84p0.84p8,206,193
May 12, 20210.83p0.86p0.82p0.85p3,727,428
May 11, 20210.80p0.85p0.79p0.83p5,897,900
May 10, 20210.76p0.82p0.76p0.80p7,266,924
May 7, 20210.76p0.77p0.75p0.76p6,991,764
May 6, 20210.78p0.78p0.75p0.76p4,095,162
May 5, 20210.80p0.79p0.75p0.78p8,162,961
May 4, 20210.81p0.82p0.76p0.80p2,504,660
Apr 30, 20210.81p0.81p0.79p0.81p1,776,911
Apr 29, 20210.81p0.82p0.77p0.81p9,379,844
Apr 28, 20210.78p0.84p0.76p0.81p8,744,944
Apr 27, 20210.77p0.79p0.75p0.78p7,436,770
Apr 26, 20210.76p0.76p0.71p0.77p15,867,566
Apr 23, 20210.80p0.78p0.73p0.76p7,930,104
Apr 22, 20210.77p0.80p0.76p0.80p6,397,793
Apr 21, 20210.76p0.78p0.75p0.77p3,251,061
Apr 20, 20210.82p0.80p0.75p0.76p17,471,937
Apr 19, 20210.91p0.91p0.80p0.82p15,889,825
Apr 16, 20210.99p1.00p0.90p0.91p13,863,095
Apr 15, 20210.93p1.04p0.93p0.99p34,626,163
Apr 14, 20210.91p0.93p0.89p0.93p16,413,089
Apr 13, 20210.85p0.95p0.86p0.91p18,662,671
Apr 12, 20210.83p0.87p0.82p0.85p7,037,727
Apr 9, 20210.80p0.86p0.80p0.83p15,241,732
Apr 8, 20210.74p0.83p0.74p0.80p29,179,308
Apr 7, 20210.72p0.76p0.70p0.74p10,464,532
Apr 6, 20210.69p0.75p0.68p0.72p24,711,420
Apr 1, 20210.65p0.69p0.64p0.69p31,660,603
Mar 31, 20210.56p0.70p0.57p0.65p31,705,133
Mar 30, 20210.55p0.60p0.55p0.56p42,351,557
Showing 1 to 50 of 243