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
Mon, 22nd Oct 20122.2002.202.102.1751,096,396
Fri, 19th Oct 20122.292.312.1112.1752,425,187
Thu, 18th Oct 20122.122.352.052.308,024,467
Wed, 17th Oct 20122.0522.1252.052.125555,815
Tue, 16th Oct 20122.0252.142.0252.125583,875
Mon, 15th Oct 20122.152.152.0252.125630,230
Fri, 12th Oct 20122.152.152.052.1251,728,752
Thu, 11th Oct 20122.152.152.1252.125100,000
Wed, 10th Oct 20122.1632.202.0252.1251,546,883
Tue, 9th Oct 20122.252.252.1252.125188,000
Mon, 8th Oct 20122.242.252.072.1251,403,051
Fri, 5th Oct 20122.392.4452.002.1253,682,007
Thu, 4th Oct 20122.412.412.252.375692,775
Wed, 3rd Oct 20122.482.482.3132.375756,092
Tue, 2nd Oct 20122.502.502.372.3718,228
Mon, 1st Oct 20122.3252.502.3252.37524,831
Fri, 28th Sep 20122.452.4752.3252.375610,018
Thu, 27th Sep 20122.252.502.252.3751,116,181
Wed, 26th Sep 20122.502.502.3132.3751,550,214
Tue, 25th Sep 20122.5522.622.352.3751,023,432
Mon, 24th Sep 20122.8022.942.532.6251,081,392
Fri, 21st Sep 20122.8022.9252.8022.875345,572
Thu, 20th Sep 20123.403.402.8752.875958,424
Wed, 19th Sep 20123.053.6252.8053.251,282,466
Tue, 18th Sep 20123.0253.102.803.00731,515
Mon, 17th Sep 20123.173.253.0253.125732,595
Fri, 14th Sep 20123.003.202.753.1251,701,344
Thu, 13th Sep 20123.373.603.003.1251,694,794
Wed, 12th Sep 20123.403.6253.253.3751,738,278
Tue, 11th Sep 20122.9183.252.753.254,819,649
Mon, 10th Sep 20122.853.102.752.8752,641,152
Fri, 7th Sep 20122.3752.922.252.758,090,626
Thu, 6th Sep 20121.882.191.8752.1256,572,536
Wed, 5th Sep 20122.002.001.801.8753,167,023
Tue, 4th Sep 20121.8751.951.751.875310,380
Mon, 3rd Sep 20121.981.981.7761.8751,113,279
Fri, 31st Aug 20122.0882.151.7751.8751,064,072
Thu, 30th Aug 20122.252.3752.152.37523,104,595
Wed, 29th Aug 20122.3252.3752.252.37530,694
Tue, 28th Aug 20122.502.502.252.3757,098,582
Mon, 27th Aug 20122.6252.6252.6252.6250
Fri, 24th Aug 20122.502.6252.002.62510,287,355
Thu, 23rd Aug 20122.502.7332.502.625893,702
Wed, 22nd Aug 20122.8322.8752.502.875119,004
Tue, 21st Aug 20122.8253.002.753.00463,236
Mon, 20th Aug 20123.253.402.753.1251,182,675
Fri, 17th Aug 20123.4383.4382.753.25796,403
Thu, 16th Aug 20124.504.503.253.501,647,716
Showing 1,301 to 1,348 of 1,348 entries