UK markets open in 6 hours 10 minutes

Ironveld Plc (IRON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.04250.0000 (0.00%)
At close: 04:29PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.04300.04500.04000.04300.04309,226,227
13 Jun 20240.04700.04800.04500.04300.04306,728,004
12 Jun 20240.04900.05000.04500.04700.04704,807,380
11 Jun 20240.05300.05100.04700.04900.04908,879,536
10 Jun 20240.05600.05500.05000.05300.05302,694,735
07 Jun 20240.05800.06000.05500.05600.05607,681,692
06 Jun 20240.07500.06500.05500.05800.058010,389,729
05 Jun 20240.07500.07500.07400.07500.07501,177,338
04 Jun 20240.07600.07600.07400.07500.07504,607,275
03 Jun 20240.07600.07600.07600.07600.07606,561
31 May 20240.07600.07600.07400.07600.07602,133,840
30 May 20240.07600.07400.07400.07600.0760871,972
29 May 20240.07600.07700.07400.07600.07602,076,071
28 May 20240.07500.07700.07400.07600.07604,304,896
24 May 20240.07300.07500.07400.07500.075012,200,000
23 May 20240.07300.07400.07400.07300.0730530,391
22 May 20240.07200.07300.07300.07300.07303,051,767
21 May 20240.07200.07300.07100.07200.07205,136,986
20 May 20240.07100.07400.07100.07200.072029,078,722
17 May 20240.06800.07200.06700.07100.071026,325,252
16 May 20240.06600.06800.06500.06800.06804,056,881
15 May 20240.06600.06700.06500.06600.06604,446,054
14 May 20240.06700.06700.06400.06600.066014,478,255
13 May 20240.06700.06700.06400.06700.0670746,884
10 May 20240.06500.06700.06000.06700.067050,818,659
09 May 20240.06100.06400.06000.06500.065034,404,115
08 May 20240.06800.06700.06000.06100.06103,914,035
07 May 20240.06800.06700.06700.06800.0680647,720
03 May 20240.06800.06700.06700.06800.0680615,671
02 May 20240.06800.06700.06700.06800.0680242,164
01 May 20240.06800.06700.06700.06800.0680885,115
30 Apr 20240.06800.06700.06700.06800.06801,155,000
29 Apr 20240.06800.06700.06700.06800.06802,216,266
26 Apr 20240.06800.06800.06700.06800.06803,347,730
25 Apr 20240.06700.06800.06700.06800.06809,768,838
24 Apr 20240.09500.09000.06500.06700.067024,150,055
23 Apr 20240.09800.09500.09000.09500.09501,507,452
22 Apr 20240.09800.09500.09500.09800.09801,351,658
19 Apr 20240.09800.09500.09500.09800.0980630,721
18 Apr 20240.09800.09900.09500.09800.098038,731
17 Apr 20240.09800.09500.09500.09800.098038,554
16 Apr 20240.10500.10000.09500.09800.09808,181,150
15 Apr 20240.10500.10000.10000.10500.1050853,501
12 Apr 20240.11000.10500.09000.10500.105017,994,018
11 Apr 20240.11000.10000.10000.11000.1100836,787
10 Apr 20240.11000.10000.10000.11000.11003,047,895
09 Apr 20240.11000.10300.10000.11000.11002,167,755
08 Apr 20240.11000.10400.10000.11000.11002,674,636
05 Apr 20240.11000.10400.10000.11000.11004,638,515
04 Apr 20240.11000.10300.10000.11000.110017,672,040
03 Apr 20240.11000.10000.09200.11000.110010,470,361
02 Apr 20240.09000.12000.09000.11000.110037,584,282
28 Mar 20240.14300.13700.05000.09000.090071,300,357
27 Mar 20240.14500.14100.14000.14300.14301,100,000
26 Mar 20240.15500.15800.14100.14500.145011,527,890
25 Mar 20240.15500.15000.15000.15500.1550672,410
22 Mar 20240.15500.15000.15000.15500.15501,232,431
21 Mar 20240.15500.15200.15000.15500.15502,345,000
20 Mar 20240.15800.16000.15500.15500.15505,217,624
19 Mar 20240.15800.15500.15500.15800.1580414,312
18 Mar 20240.15800.15500.15500.15800.15802,824
15 Mar 20240.15800.15700.15300.15800.15806,520,386
14 Mar 20240.15800.15800.15500.15800.158013,893,467
13 Mar 20240.15800.16000.15500.15800.15805,453,045
12 Mar 20240.16000.16700.14500.15800.158021,975,605
11 Mar 20240.15300.15500.14600.15500.15503,190,337
08 Mar 20240.15300.14500.14500.15300.1530220,461
07 Mar 20240.16500.16100.14500.15300.15306,764,851
06 Mar 20240.16500.16500.16000.16500.165030,598,756
05 Mar 20240.15500.16500.16000.16500.16505,234,044
04 Mar 20240.16000.15100.15000.15500.1550922,094
01 Mar 20240.16500.17200.15100.16000.16008,018,831
29 Feb 20240.16300.18700.16000.16500.165040,821,499
28 Feb 20240.13500.16500.13600.16300.163034,412,405
27 Feb 20240.13500.13700.13500.13500.1350957,142
26 Feb 20240.14000.14000.13000.13500.135027,827,616
23 Feb 20240.14000.15000.13000.14000.140058,844,867
22 Feb 20240.13500.13800.11300.13000.1300110,361,601
21 Feb 20240.14000.14000.13000.13500.13503,797,191
20 Feb 20240.14500.14200.14000.14000.14001,075,000
19 Feb 20240.14500.14300.14000.14500.1450116,867
16 Feb 20240.14500.14500.14500.14500.1450-
15 Feb 20240.14500.14000.14000.14500.1450534,785
14 Feb 20240.14500.14000.14000.14500.145010,406
13 Feb 20240.14500.14400.14000.14500.14502,266,582
12 Feb 20240.14500.14500.14000.14500.14501,371,186
09 Feb 20240.14500.14700.14000.14500.14509,669,830
08 Feb 20240.14500.14800.14200.14500.14507,462,369
07 Feb 20240.15500.15100.14000.14500.145014,986,644
06 Feb 20240.16000.16000.15000.15500.15501,105,300
05 Feb 20240.16500.16400.14500.16000.160048,636,467
02 Feb 20240.17500.17200.16200.16500.165012,344,304
01 Feb 20240.17500.17200.17000.17500.17501,983,661
31 Jan 20240.17500.17300.17000.17500.1750685,279
30 Jan 20240.17500.17800.17000.17500.17501,805,936
29 Jan 20240.17500.17000.17000.17500.1750178,819
26 Jan 20240.17500.17900.17900.17500.17501,005
25 Jan 20240.17500.17500.17500.17500.1750-
24 Jan 20240.17500.17500.17000.17500.17505,884,275
23 Jan 20240.17500.17500.17000.17500.17503,817,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...