Ironveld Plc Share Price history. The following table shows end-of-day data IRON.L historical share prices for Ironveld Plc, 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.

Date Open High Low Close Volume
Fri, 10th Nov 20172.8752.8752.8752.8750
Thu, 9th Nov 20173.1253.1252.8752.875570,000
Wed, 8th Nov 20173.1253.1253.1253.125357,000
Tue, 7th Nov 20173.1253.1253.1253.125159,181
Mon, 6th Nov 20173.003.1253.003.1251,104,622
Fri, 3rd Nov 20172.753.3752.753.003,025,580
Thu, 2nd Nov 20172.502.8752.502.751,047,334
Wed, 1st Nov 20172.502.502.502.50530,000
Tue, 31st Oct 20172.502.502.502.50610,748
Mon, 30th Oct 20172.6252.6252.6252.6251,760,509
Fri, 27th Oct 20172.502.6252.502.6251,418,209
Thu, 26th Oct 20172.3752.6252.3752.50572,981
Wed, 25th Oct 20172.302.3752.302.3751,186,182
Tue, 24th Oct 20172.302.302.302.302,121,899
Mon, 23rd Oct 20172.302.302.302.30640,561
Fri, 20th Oct 20172.1252.302.1252.30225,000
Thu, 19th Oct 20172.1252.1252.1252.1251,095,850
Wed, 18th Oct 20172.1252.1252.1252.125171,776
Tue, 17th Oct 20172.1252.1252.1252.125342,787
Mon, 16th Oct 20172.1252.1252.1252.125333,515
Fri, 13th Oct 20172.1252.1252.1252.1251,268,943
Thu, 12th Oct 20172.2252.2251.952.1253,034,509
Wed, 11th Oct 20172.2252.2252.2252.225291,889
Tue, 10th Oct 20172.202.2252.202.225216,014
Mon, 9th Oct 20172.252.302.002.20637,871
Fri, 6th Oct 20172.3750.002.252.25680,000
Thu, 5th Oct 20172.3752.3752.3752.37515,212
Wed, 4th Oct 20172.3752.3752.3752.3751,201,032
Tue, 3rd Oct 20172.3750.000.002.3751,691,549
Mon, 2nd Oct 20172.3752.3752.252.375269,579
Fri, 29th Sep 20172.3752.3752.3752.375639,979
Thu, 28th Sep 20172.3752.3752.3752.375775,612
Wed, 27th Sep 20172.3752.3752.3752.375313,666
Tue, 26th Sep 20172.3752.3752.3752.3751,935,975
Mon, 25th Sep 20172.1752.3752.1752.375452,545
Fri, 22nd Sep 20172.1252.1752.1252.175362,222
Thu, 21st Sep 20172.1252.1252.102.1251,082,464
Wed, 20th Sep 20172.2252.2252.1252.125290,235
Tue, 19th Sep 20172.2752.2752.2252.22579,690
Mon, 18th Sep 20172.302.302.2752.275176,463
Fri, 15th Sep 20172.302.302.302.3021,588
Thu, 14th Sep 20172.402.402.302.30469,033
Wed, 13th Sep 20172.400.000.002.40133,000
Tue, 12th Sep 20172.402.402.402.4048,159
Mon, 11th Sep 20172.402.402.402.40139,305
Fri, 8th Sep 20172.4752.4752.402.40600,717
Thu, 7th Sep 20172.4752.4752.4752.47586,166
Wed, 6th Sep 20172.4752.4752.4752.475330,500
Tue, 5th Sep 20172.4752.4752.4752.475280,000
Mon, 4th Sep 20172.4752.4752.4752.475194,101
Showing 51 to 100 of 1,348 entries