UK Markets closed

Ironveld Plc (IRON.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.69000.0000 (0.00%)
At close: 01:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.69800.71500.69000.69000.69001,232,482
16 May 20220.70500.70000.68000.69000.69002,587,576
13 May 20220.72000.70800.68000.70500.70502,273,880
12 May 20220.72500.73500.70200.72000.7200571,643
11 May 20220.71500.72000.70000.72500.725012,769,709
10 May 20220.74000.72300.68300.71500.71507,182,018
09 May 20220.80500.79000.70100.74000.74004,464,270
06 May 20220.80500.80700.77000.80500.80501,517,413
05 May 20220.83000.82700.80000.80500.80502,359,936
04 May 20220.85000.84000.82000.83000.8300999,098
03 May 20220.85000.85800.84000.85000.8500405,029
29 Apr 20220.85500.85800.84000.85000.85002,012,316
28 Apr 20220.83500.85000.82000.85500.85506,074,382
27 Apr 20220.81500.84900.78000.83500.835016,317,964
26 Apr 20220.89000.90000.80300.81500.815017,437,985
25 Apr 20220.89500.90000.88000.89000.8900333,195
22 Apr 20220.86000.90000.86000.89500.89504,452,249
21 Apr 20220.92500.90000.85000.86000.86009,588,009
20 Apr 20220.96000.95000.90500.92500.92501,724,226
19 Apr 20220.96000.95900.95000.96000.960036,981
14 Apr 20220.96000.96000.95000.96000.9600670,000
13 Apr 20220.96000.96800.95300.96000.9600823,330
12 Apr 20220.94000.98000.95000.96000.96006,331,277
11 Apr 20220.94000.95000.93000.94000.94001,909,162
08 Apr 20220.93500.94300.93000.94000.94002,525,238
07 Apr 20220.93500.94300.91900.93500.93501,119,087
06 Apr 20220.94000.94800.88200.93500.935012,238,418
05 Apr 20220.91500.95000.91000.94000.940031,206,510
04 Apr 20220.93000.91000.87600.91500.91504,849,765
01 Apr 20220.89000.95000.88100.93000.93006,843,451
31 Mar 20220.87500.95100.88100.89000.890012,569,598
30 Mar 20221.00001.01000.95500.97500.97502,697,380
29 Mar 20221.11001.11900.97001.00001.00009,414,289
28 Mar 20221.02501.14001.01001.11001.110012,790,858
25 Mar 20221.02501.03500.99501.02501.02502,551,111
24 Mar 20221.02501.03701.00201.02501.02502,826,204
23 Mar 20221.02501.04001.01101.02501.02501,141,461
22 Mar 20220.97001.05000.98201.02501.02503,074,709
21 Mar 20220.88500.99000.89000.98500.985014,009,219
18 Mar 20220.87000.87400.86000.88500.88503,071,681
17 Mar 20220.88500.90000.86000.87000.87003,941,115
16 Mar 20220.88500.87800.87000.88500.8850493,949
15 Mar 20220.86000.89500.87000.88500.88501,518,569
14 Mar 20220.86500.86600.84000.86000.86003,481,028
11 Mar 20220.87500.86900.86000.86500.86502,013,223
10 Mar 20220.87500.87800.84000.87500.875016,040,461
09 Mar 20220.88500.89000.86000.87500.87505,850,038
08 Mar 20220.91500.92700.88200.88500.88504,073,929
07 Mar 20220.96000.96100.87900.91500.91508,062,677
04 Mar 20221.01500.99400.95000.96000.96003,072,033
03 Mar 20221.02501.01800.98501.01501.0150712,970
02 Mar 20221.02501.02501.01801.02501.0250125,791
01 Mar 20221.02501.02501.01401.02501.0250475,000
28 Feb 20221.02501.01501.01401.02501.0250241,709
25 Feb 20221.02501.02501.00001.02501.025086,188
24 Feb 20221.05001.03500.98101.02501.02501,430,745
23 Feb 20221.05001.07001.02001.05001.05003,187,313
22 Feb 20221.05001.06700.96301.05001.05008,924,207
21 Feb 20221.10001.15001.05001.07501.075011,957,737
18 Feb 20221.17501.15201.02001.07501.075014,475,344
17 Feb 20221.30001.25501.15001.17501.175010,674,309
16 Feb 20221.20001.34801.10001.30001.300026,723,622
15 Feb 20220.88501.30000.88301.22501.225017,888,139
14 Feb 20220.95500.95400.85000.88500.885012,360,414
11 Feb 20221.01501.00000.93500.95500.95505,324,815
10 Feb 20221.02501.02900.99401.00001.000010,325,194
09 Feb 20220.95001.04000.95001.02501.025025,823,940
08 Feb 20220.97501.20001.00001.10001.100044,672,771
07 Feb 20220.95001.00000.96500.97500.97502,948,732
04 Feb 20220.96000.99900.94100.95000.950019,257,431
03 Feb 20220.91000.97000.85100.96000.960016,620,709
02 Feb 20220.92000.90500.90000.91000.9100298,791
01 Feb 20220.95000.94000.90100.92000.92003,828,516
31 Jan 20220.92000.97500.91100.95000.950010,193,554
28 Jan 20220.81000.95000.81100.92000.920042,500,246
27 Jan 20220.76500.83500.74500.81000.810022,028,894
26 Jan 20220.76500.77000.76300.76500.7650560,231
25 Jan 20220.76000.77000.77000.76500.76504,847,006
24 Jan 20220.80500.80000.77000.77500.77502,297,616
21 Jan 20220.82500.82100.80000.80500.80502,525,936
20 Jan 20220.83500.82000.80500.82500.82501,069,682
19 Jan 20220.83500.83000.82000.83500.83504,590,173
18 Jan 20220.83500.84800.82600.83500.8350529,539
17 Jan 20220.84000.83200.82000.83500.8350531,661
14 Jan 20220.85500.88000.83000.84000.84001,800,487
13 Jan 20220.84500.84900.83600.85500.85502,242,511
12 Jan 20220.84500.85000.83200.84500.84504,545,051
11 Jan 20220.92500.92800.83300.84500.845015,436,120
10 Jan 20220.92500.93300.88000.92500.92506,729,594
07 Jan 20220.85000.94900.85000.92500.92509,118,399
06 Jan 20220.82500.88000.80800.85000.85002,271,661
05 Jan 20220.82500.83500.79400.82500.82504,463,220
04 Jan 20220.87500.89000.81000.82500.82506,562,707
31 Dec 20210.87500.88500.82000.87500.87502,141,367
30 Dec 20210.90000.93500.80600.87500.875029,264,649
29 Dec 20210.97500.99000.95200.97500.97501,256,347
24 Dec 20210.97500.98300.95000.97500.97501,271,463
23 Dec 20210.97500.99000.95700.97500.97501,054,382
22 Dec 20211.05001.08000.95300.97500.975024,549,655
21 Dec 20210.92501.08000.93001.05001.05008,833,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...