0.04p-0.00 (-5.26%)02 May 2025, 16:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ironveld PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 20250.04p0.04p0.04p0.04p55,817,375
May 1, 20250.04p0.04p0.04p0.04p4,146,100
Apr 30, 20250.04p0.04p0.04p0.04p5,228,383
Apr 29, 20250.04p0.04p0.04p0.04p1,730,000
Apr 28, 20250.04p0.04p0.04p0.04p769,692
Apr 25, 20250.04p0.04p0.04p0.04p2,034,666
Apr 24, 20250.04p0.04p0.04p0.04p8,036,153
Apr 23, 20250.04p0.04p0.04p0.04p1,630,260
Apr 22, 20250.04p0.04p0.04p0.04p21,575
Apr 17, 20250.04p0.04p0.04p0.04p18,371,949
Apr 16, 20250.04p0.04p0.04p0.04p5,700,001
Apr 15, 20250.04p0.04p0.04p0.04p664,169
Apr 14, 20250.04p0.04p0.04p0.04p21,147,528
Apr 11, 20250.04p0.04p0.04p0.04p129,839
Apr 10, 20250.04p0.04p0.04p0.04p7,962,332
Apr 9, 20250.04p0.04p0.04p0.04p28,391,926
Apr 8, 20250.04p0.04p0.04p0.04p4,222,769
Apr 7, 20250.04p0.04p0.04p0.04p472,270
Apr 4, 20250.04p0.04p0.04p0.04p5,227,073
Apr 3, 20250.04p0.04p0.04p0.04p9,948,938
Apr 2, 20250.04p0.04p0.04p0.04p80,477,340
Apr 1, 20250.04p0.05p0.04p0.04p204,362,497
Dec 31, 20240.04p0.04p0.04p0.04p7,455,064
Dec 30, 20240.04p0.04p0.04p0.04p13,649,459
Dec 27, 20240.04p0.04p0.04p0.04p3,649,619
Dec 23, 20240.04p0.04p0.04p0.04p2,410,860
Dec 19, 20240.04p0.04p0.04p0.04p23,994,302
Dec 18, 20240.04p0.04p0.04p0.04p7,583,084
Dec 17, 20240.04p0.04p0.04p0.04p4,057,125
Dec 16, 20240.04p0.04p0.04p0.04p6,086,454
Dec 13, 20240.04p0.04p0.04p0.04p1,046,419
Dec 12, 20240.04p0.04p0.04p0.04p1,306,878
Dec 11, 20240.04p0.04p0.04p0.04p26,706,016
Dec 10, 20240.04p0.04p0.04p0.04p21,338,908
Dec 9, 20240.04p0.04p0.04p0.04p8,987,030
Dec 6, 20240.04p0.04p0.04p0.04p3,212,720
Dec 5, 20240.04p0.04p0.04p0.04p9,654,695
Dec 4, 20240.04p0.04p0.04p0.04p19,321,493
Dec 3, 20240.04p0.04p0.04p0.04p15,306,273
Dec 2, 20240.04p0.04p0.04p0.04p2,716,850
Nov 29, 20240.04p0.04p0.04p0.04p364,335
Nov 28, 20240.04p0.04p0.04p0.04p92,113,970
Nov 27, 20240.04p0.04p0.04p0.04p698,687
Nov 26, 20240.04p0.04p0.04p0.04p40,003,844
Nov 25, 20240.04p0.04p0.04p0.04p70,545,658
Nov 22, 20240.04p0.04p0.04p0.04p9,019,458
Nov 21, 20240.04p0.04p0.04p0.04p53,333,333
Nov 20, 20240.04p0.04p0.04p0.04p195,800,138
Nov 19, 20240.04p0.04p0.04p0.04p1,465,980
Nov 18, 20240.04p0.04p0.04p0.04p1,075,544
Showing 1 to 50 of 164
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00