Ironveld Plc (IRON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.3350

0.0000

(0.00%)

At close: 01:44PM GMT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.3350	0.3340	0.3300	0.3350	0.3350	3,833,116
23 Mar 2023	0.3350	0.3370	0.3320	0.3350	0.3350	6,019,707
22 Mar 2023	0.3350	0.3400	0.3320	0.3350	0.3350	8,735,077
21 Mar 2023	0.3350	0.3390	0.3300	0.3350	0.3350	11,503,980
20 Mar 2023	0.3350	0.3360	0.3300	0.3350	0.3350	6,984,976
17 Mar 2023	0.3350	0.3340	0.3260	0.3350	0.3350	4,765,551
16 Mar 2023	0.3350	0.3300	0.3300	0.3350	0.3350	980,001
15 Mar 2023	0.3250	0.3300	0.3250	0.3350	0.3350	4,737,318
14 Mar 2023	0.3300	0.3300	0.3230	0.3250	0.3250	333,705
13 Mar 2023	0.3600	0.3670	0.3230	0.3300	0.3300	13,415,892
10 Mar 2023	0.3800	0.3780	0.3510	0.3600	0.3600	11,628,441
09 Mar 2023	0.3800	0.3830	0.3770	0.3800	0.3800	1,135,214
08 Mar 2023	0.3800	0.3840	0.3770	0.3800	0.3800	4,995,616
07 Mar 2023	0.3800	0.4000	0.3700	0.3800	0.3800	13,511,997
06 Mar 2023	0.3750	0.3870	0.3750	0.3800	0.3800	5,158,740
03 Mar 2023	0.3600	0.3890	0.3600	0.3800	0.3800	47,211,485
02 Mar 2023	0.3450	0.3650	0.3310	0.3600	0.3600	41,066,104
01 Mar 2023	0.3250	0.3480	0.3250	0.3350	0.3350	46,466,252
28 Feb 2023	0.2950	0.3280	0.2910	0.3250	0.3250	71,699,942
27 Feb 2023	0.2950	0.2950	0.2900	0.2950	0.2950	14,543,592
24 Feb 2023	0.2900	0.2990	0.2900	0.2950	0.2950	6,432,249
23 Feb 2023	0.2850	0.3000	0.2730	0.2950	0.2950	53,706,317
22 Feb 2023	0.2850	0.2800	0.2800	0.2850	0.2850	285,464
21 Feb 2023	0.2850	0.2800	0.2800	0.2850	0.2850	265,717
20 Feb 2023	0.2850	0.2800	0.2790	0.2850	0.2850	960,835
17 Feb 2023	0.2850	0.2840	0.2800	0.2850	0.2850	1,393,910
16 Feb 2023	0.2850	0.2850	0.2800	0.2850	0.2850	684,456
15 Feb 2023	0.2850	0.2860	0.2800	0.2850	0.2850	240,905
14 Feb 2023	0.2850	0.2870	0.2800	0.2850	0.2850	13,418,499
13 Feb 2023	0.2850	0.2800	0.2730	0.2850	0.2850	1,296,303
10 Feb 2023	0.2850	0.2850	0.2800	0.2850	0.2850	19,575,693
09 Feb 2023	0.2850	0.2840	0.2720	0.2850	0.2850	1,258,357
08 Feb 2023	0.2850	0.2800	0.2780	0.2850	0.2850	155,000
07 Feb 2023	0.2850	0.2890	0.2800	0.2850	0.2850	4,524,298
06 Feb 2023	0.2850	0.2900	0.2820	0.2850	0.2850	4,720,911
03 Feb 2023	0.2950	0.3150	0.2800	0.2850	0.2850	12,623,545
02 Feb 2023	0.2950	0.3000	0.2900	0.2950	0.2950	1,145,888
01 Feb 2023	0.3150	0.3100	0.2850	0.2950	0.2950	17,552,481
31 Jan 2023	0.3200	0.3160	0.3100	0.3150	0.3150	2,708,976
30 Jan 2023	0.3200	0.3220	0.3120	0.3200	0.3200	2,903,183
27 Jan 2023	0.3200	0.3700	0.3110	0.3200	0.3200	42,516,880
26 Jan 2023	0.3100	0.3020	0.3000	0.3100	0.3100	2,017,361
25 Jan 2023	0.3050	0.3090	0.3000	0.3100	0.3100	4,788,104
24 Jan 2023	0.3100	0.3090	0.3000	0.3050	0.3050	4,437,182
23 Jan 2023	0.3100	0.3190	0.3000	0.3100	0.3100	1,087,907
20 Jan 2023	0.3100	0.3190	0.3050	0.3100	0.3100	692,129
19 Jan 2023	0.3100	0.3140	0.3020	0.3100	0.3100	4,112,869
18 Jan 2023	0.3200	0.3130	0.3020	0.3100	0.3100	5,353,990
17 Jan 2023	0.3250	0.3300	0.3210	0.3200	0.3200	4,267,417
16 Jan 2023	0.3100	0.3300	0.3100	0.3250	0.3250	15,342,716
13 Jan 2023	0.3100	0.3100	0.2980	0.3100	0.3100	5,360,272
12 Jan 2023	0.3200	0.3270	0.3000	0.3100	0.3100	6,473,593
11 Jan 2023	0.3150	0.3300	0.3100	0.3200	0.3200	34,982,897
10 Jan 2023	0.2750	0.3190	0.2600	0.3150	0.3150	87,186,228
09 Jan 2023	0.2600	0.2580	0.2510	0.2550	0.2550	16,229,424
06 Jan 2023	0.2750	0.2700	0.2510	0.2600	0.2600	15,566,695
05 Jan 2023	0.2750	0.2720	0.2700	0.2750	0.2750	4,588,738
04 Jan 2023	0.2750	0.2790	0.2680	0.2750	0.2750	7,425,560
03 Jan 2023	0.2750	0.2800	0.2700	0.2750	0.2750	8,596,410
30 Dec 2022	0.2750	0.2800	0.2800	0.2750	0.2750	250,000
29 Dec 2022	0.2800	0.2900	0.2720	0.2750	0.2750	7,875,475
28 Dec 2022	0.2850	0.2980	0.2890	0.2850	0.2850	2,804,417
23 Dec 2022	0.2850	0.2900	0.2900	0.2850	0.2850	5,175
22 Dec 2022	0.2900	0.2950	0.2800	0.2850	0.2850	4,045,772
21 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	1,530,717
20 Dec 2022	0.2950	0.2900	0.2900	0.2900	0.2900	430,000
19 Dec 2022	0.2950	0.2950	0.2900	0.2950	0.2950	3,455,864
16 Dec 2022	0.2950	0.2950	0.2900	0.2950	0.2950	690,877
15 Dec 2022	0.2950	0.2980	0.2900	0.2950	0.2950	3,332,093
14 Dec 2022	0.2950	0.3000	0.2900	0.2950	0.2950	6,901,923
13 Dec 2022	0.2950	0.2990	0.2930	0.2950	0.2950	4,687,687
12 Dec 2022	0.3050	0.3100	0.2920	0.2950	0.2950	17,264,295
09 Dec 2022	0.3050	0.3220	0.3030	0.3050	0.3050	32,237,486
08 Dec 2022	0.3000	0.2900	0.2900	0.3000	0.3000	1,000,000
07 Dec 2022	0.2950	0.3070	0.2920	0.3000	0.3000	4,461,650
06 Dec 2022	0.2850	0.2900	0.2810	0.2950	0.2950	16,266,667
05 Dec 2022	0.2850	0.2830	0.2800	0.2850	0.2850	5,703,658
02 Dec 2022	0.2750	0.2840	0.2700	0.2850	0.2850	9,552,625
01 Dec 2022	0.2850	0.2800	0.2610	0.2750	0.2750	20,601,954
30 Nov 2022	0.2850	0.2750	0.2720	0.2850	0.2850	8,249,673
29 Nov 2022	0.2850	0.2870	0.2810	0.2850	0.2850	3,535,588
28 Nov 2022	0.2950	0.2920	0.2800	0.2850	0.2850	5,456,619
25 Nov 2022	0.2800	0.2980	0.2770	0.2950	0.2950	33,235,737
24 Nov 2022	0.2750	0.2780	0.2700	0.2800	0.2800	420,155
23 Nov 2022	0.2750	0.2750	0.2750	0.2750	0.2750	1,454,873
22 Nov 2022	0.2750	0.2740	0.2700	0.2750	0.2750	1,616,012
21 Nov 2022	0.2750	0.2750	0.2700	0.2750	0.2750	816,162
18 Nov 2022	0.2900	0.2800	0.2650	0.2750	0.2750	7,102,035
17 Nov 2022	0.2850	0.2800	0.2700	0.2850	0.2850	5,658,254
16 Nov 2022	0.2850	0.2850	0.2800	0.2850	0.2850	854,899
15 Nov 2022	0.2850	0.2860	0.2790	0.2850	0.2850	1,510,620
14 Nov 2022	0.2850	0.2870	0.2800	0.2850	0.2850	713,548
11 Nov 2022	0.2850	0.2840	0.2800	0.2850	0.2850	3,147,142
10 Nov 2022	0.2900	0.2890	0.2800	0.2850	0.2850	6,707,188
09 Nov 2022	0.2950	0.2910	0.2830	0.2900	0.2900	1,210,650
08 Nov 2022	0.2950	0.2930	0.2920	0.2950	0.2950	1,388,515
07 Nov 2022	0.2950	0.3000	0.2900	0.2950	0.2950	4,496,589
04 Nov 2022	0.3050	0.3030	0.2900	0.2950	0.2950	6,381,820
03 Nov 2022	0.3100	0.3140	0.2830	0.3050	0.3050	44,159,734
02 Nov 2022	0.2800	0.3180	0.2840	0.3100	0.3100	40,335,207
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.4624%)

BTC-GBP22,500.31-223.36(-0.98%)

Ironveld Plc (IRON.L)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.4624%)

BTC-GBP
22,500.31
-223.36(-0.98%)