Login to your account
Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
>
Share Prices
>
Ironveld Share Price
>
Ironveld Share Price History

Ironveld Share Price History (IRON.L)

Share Price history. The following table shows end-of-day data IRON.L historical share prices for , including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

IRON.L
Share PriceIRON.L
Share ChatIRON.L
ChartsIRON.L
TradesIRON.L
HistoryCompare
IRON.LIRON.L
InsightsIRON.L
RNSIRON.L
Accounts
Date Open High Low Close Volume
Mon, 22nd Jan 20182.102.102.102.1079,702
Fri, 19th Jan 20182.102.102.102.10676,376
Thu, 18th Jan 20182.102.102.102.10215,907
Wed, 17th Jan 20182.102.102.102.10101,609
Tue, 16th Jan 20182.102.102.102.10550,430
Mon, 15th Jan 20182.102.102.102.10550,000
Fri, 12th Jan 20182.102.102.102.10195,840
Thu, 11th Jan 20182.102.102.102.100
Wed, 10th Jan 20182.102.102.102.10413,535
Tue, 9th Jan 20182.102.102.102.101,876,000
Mon, 8th Jan 20182.102.102.102.051,641,742
Fri, 5th Jan 20182.102.102.102.05573,638
Thu, 4th Jan 20182.102.102.002.10102,872
Wed, 3rd Jan 20182.102.102.102.1023,380
Tue, 2nd Jan 20182.102.102.102.100
Mon, 1st Jan 20180.000.000.002.1250
Fri, 29th Dec 20172.1252.1252.1252.1250
Thu, 28th Dec 20172.1252.1252.1252.125116,951
Wed, 27th Dec 20172.1252.1252.1252.125550,000
Tue, 26th Dec 20170.000.000.002.1250
Mon, 25th Dec 20170.000.000.002.1250
Fri, 22nd Dec 20172.1252.1252.1252.1251,165,991
Thu, 21st Dec 20172.1252.1252.1252.1250
Wed, 20th Dec 20172.1252.1252.1252.125172,655
Tue, 19th Dec 20172.1252.1252.1252.125163,915
Mon, 18th Dec 20172.1252.1252.002.125131,848
Fri, 15th Dec 20170.000.000.002.125117,682
Thu, 14th Dec 20172.1252.1252.1252.125119,014
Wed, 13th Dec 20172.1252.1252.1252.125100,000
Tue, 12th Dec 20172.1252.1252.1252.12595,041
Mon, 11th Dec 20172.1252.1252.1252.125615,909
Fri, 8th Dec 20172.1252.1252.1252.1251,233,404
Wed, 6th Dec 20172.1252.1252.1252.375529,882
Tue, 5th Dec 20172.1252.1252.002.12595,799
Mon, 4th Dec 20172.1252.1252.1252.12510,115
Fri, 1st Dec 20172.1252.1252.1252.12573,455
Thu, 30th Nov 20172.1252.1252.1252.1252,269,212
Wed, 29th Nov 20172.1252.1252.1252.0042,150
Tue, 28th Nov 20172.1252.1252.1252.1251,616,021
Mon, 27th Nov 20172.252.251.8752.1254,621,929
Fri, 24th Nov 20172.3752.3752.3752.375147,210
Thu, 23rd Nov 20172.3752.3752.3752.375140,000
Wed, 22nd Nov 20172.3752.3752.252.375330,224
Tue, 21st Nov 20172.3752.3752.3752.375198,595
Mon, 20th Nov 20172.3752.3752.3752.375118,922
Fri, 17th Nov 20172.3752.3752.3752.3751,081,110
Thu, 16th Nov 20172.6250.002.3752.375900,816
Wed, 15th Nov 20172.6252.6252.6252.625244,926
Tue, 14th Nov 20172.752.752.6252.625210,000
Mon, 13th Nov 20172.8752.8752.752.75265,000
Showing 1 to 50 of 1,348 entries
1234567...2627

Top Risers
Share Change
Ocado (OCDO.L)1.50 (0.87)
South32 (S32.L)1.70 (0.85)
Glaxosmithkline (GSK.L)-19.80 (0.67)
Barrick Gold Or (0R22.L)128.00 (0.39)
Burberry (BRBY.L)-10.50 (0.10)
Top Fallers
Share Change
Ashtead Group (AHT.L)13.00 (-7.40)
Bunzl (BNZL.L)-23.00 (-3.51)
Itv (ITV.L)1.20 (-2.27)
Mondi (MNDI.L)-2.50 (-2.13)
Glencore (GLEN.L)-1.85 (-2.01)
Top By Volume
Share Volume
Lloyds (LLOY.L)66,410,732
Barclays (BARC.L)12,135,270
Vodafone (VOD.L)11,965,539
Glencore (GLEN.L)10,964,181
Tesco (TSCO.L)8,922,988

Copyright © 2019 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.