UK Markets closed

Ironveld Plc (IRON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.33500.0000 (0.00%)
At close: 01:44PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.33500.33400.33000.33500.33503,833,116
23 Mar 20230.33500.33700.33200.33500.33506,019,707
22 Mar 20230.33500.34000.33200.33500.33508,735,077
21 Mar 20230.33500.33900.33000.33500.335011,503,980
20 Mar 20230.33500.33600.33000.33500.33506,984,976
17 Mar 20230.33500.33400.32600.33500.33504,765,551
16 Mar 20230.33500.33000.33000.33500.3350980,001
15 Mar 20230.32500.33000.32500.33500.33504,737,318
14 Mar 20230.33000.33000.32300.32500.3250333,705
13 Mar 20230.36000.36700.32300.33000.330013,415,892
10 Mar 20230.38000.37800.35100.36000.360011,628,441
09 Mar 20230.38000.38300.37700.38000.38001,135,214
08 Mar 20230.38000.38400.37700.38000.38004,995,616
07 Mar 20230.38000.40000.37000.38000.380013,511,997
06 Mar 20230.37500.38700.37500.38000.38005,158,740
03 Mar 20230.36000.38900.36000.38000.380047,211,485
02 Mar 20230.34500.36500.33100.36000.360041,066,104
01 Mar 20230.32500.34800.32500.33500.335046,466,252
28 Feb 20230.29500.32800.29100.32500.325071,699,942
27 Feb 20230.29500.29500.29000.29500.295014,543,592
24 Feb 20230.29000.29900.29000.29500.29506,432,249
23 Feb 20230.28500.30000.27300.29500.295053,706,317
22 Feb 20230.28500.28000.28000.28500.2850285,464
21 Feb 20230.28500.28000.28000.28500.2850265,717
20 Feb 20230.28500.28000.27900.28500.2850960,835
17 Feb 20230.28500.28400.28000.28500.28501,393,910
16 Feb 20230.28500.28500.28000.28500.2850684,456
15 Feb 20230.28500.28600.28000.28500.2850240,905
14 Feb 20230.28500.28700.28000.28500.285013,418,499
13 Feb 20230.28500.28000.27300.28500.28501,296,303
10 Feb 20230.28500.28500.28000.28500.285019,575,693
09 Feb 20230.28500.28400.27200.28500.28501,258,357
08 Feb 20230.28500.28000.27800.28500.2850155,000
07 Feb 20230.28500.28900.28000.28500.28504,524,298
06 Feb 20230.28500.29000.28200.28500.28504,720,911
03 Feb 20230.29500.31500.28000.28500.285012,623,545
02 Feb 20230.29500.30000.29000.29500.29501,145,888
01 Feb 20230.31500.31000.28500.29500.295017,552,481
31 Jan 20230.32000.31600.31000.31500.31502,708,976
30 Jan 20230.32000.32200.31200.32000.32002,903,183
27 Jan 20230.32000.37000.31100.32000.320042,516,880
26 Jan 20230.31000.30200.30000.31000.31002,017,361
25 Jan 20230.30500.30900.30000.31000.31004,788,104
24 Jan 20230.31000.30900.30000.30500.30504,437,182
23 Jan 20230.31000.31900.30000.31000.31001,087,907
20 Jan 20230.31000.31900.30500.31000.3100692,129
19 Jan 20230.31000.31400.30200.31000.31004,112,869
18 Jan 20230.32000.31300.30200.31000.31005,353,990
17 Jan 20230.32500.33000.32100.32000.32004,267,417
16 Jan 20230.31000.33000.31000.32500.325015,342,716
13 Jan 20230.31000.31000.29800.31000.31005,360,272
12 Jan 20230.32000.32700.30000.31000.31006,473,593
11 Jan 20230.31500.33000.31000.32000.320034,982,897
10 Jan 20230.27500.31900.26000.31500.315087,186,228
09 Jan 20230.26000.25800.25100.25500.255016,229,424
06 Jan 20230.27500.27000.25100.26000.260015,566,695
05 Jan 20230.27500.27200.27000.27500.27504,588,738
04 Jan 20230.27500.27900.26800.27500.27507,425,560
03 Jan 20230.27500.28000.27000.27500.27508,596,410
30 Dec 20220.27500.28000.28000.27500.2750250,000
29 Dec 20220.28000.29000.27200.27500.27507,875,475
28 Dec 20220.28500.29800.28900.28500.28502,804,417
23 Dec 20220.28500.29000.29000.28500.28505,175
22 Dec 20220.29000.29500.28000.28500.28504,045,772
21 Dec 20220.29000.29000.29000.29000.29001,530,717
20 Dec 20220.29500.29000.29000.29000.2900430,000
19 Dec 20220.29500.29500.29000.29500.29503,455,864
16 Dec 20220.29500.29500.29000.29500.2950690,877
15 Dec 20220.29500.29800.29000.29500.29503,332,093
14 Dec 20220.29500.30000.29000.29500.29506,901,923
13 Dec 20220.29500.29900.29300.29500.29504,687,687
12 Dec 20220.30500.31000.29200.29500.295017,264,295
09 Dec 20220.30500.32200.30300.30500.305032,237,486
08 Dec 20220.30000.29000.29000.30000.30001,000,000
07 Dec 20220.29500.30700.29200.30000.30004,461,650
06 Dec 20220.28500.29000.28100.29500.295016,266,667
05 Dec 20220.28500.28300.28000.28500.28505,703,658
02 Dec 20220.27500.28400.27000.28500.28509,552,625
01 Dec 20220.28500.28000.26100.27500.275020,601,954
30 Nov 20220.28500.27500.27200.28500.28508,249,673
29 Nov 20220.28500.28700.28100.28500.28503,535,588
28 Nov 20220.29500.29200.28000.28500.28505,456,619
25 Nov 20220.28000.29800.27700.29500.295033,235,737
24 Nov 20220.27500.27800.27000.28000.2800420,155
23 Nov 20220.27500.27500.27500.27500.27501,454,873
22 Nov 20220.27500.27400.27000.27500.27501,616,012
21 Nov 20220.27500.27500.27000.27500.2750816,162
18 Nov 20220.29000.28000.26500.27500.27507,102,035
17 Nov 20220.28500.28000.27000.28500.28505,658,254
16 Nov 20220.28500.28500.28000.28500.2850854,899
15 Nov 20220.28500.28600.27900.28500.28501,510,620
14 Nov 20220.28500.28700.28000.28500.2850713,548
11 Nov 20220.28500.28400.28000.28500.28503,147,142
10 Nov 20220.29000.28900.28000.28500.28506,707,188
09 Nov 20220.29500.29100.28300.29000.29001,210,650
08 Nov 20220.29500.29300.29200.29500.29501,388,515
07 Nov 20220.29500.30000.29000.29500.29504,496,589
04 Nov 20220.30500.30300.29000.29500.29506,381,820
03 Nov 20220.31000.31400.28300.30500.305044,159,734
02 Nov 20220.28000.31800.28400.31000.310040,335,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...