LSE - Delayed Quote GBp

Ironveld Plc (IRON.L)

0.0375
+0.0005
+(1.35%)
At close: 2:58:16 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.03700.03750.03700.03750.037545,522,320
May 9, 20250.03700.03700.03600.03700.037025,737,851
May 8, 20250.03700.03600.03600.03700.037013,497,110
May 7, 20250.03700.03700.03600.03700.03703,721,188
May 6, 20250.03600.03700.03500.03700.037063,596,340
May 2, 20250.03800.03700.03500.03600.036055,817,375
May 1, 20250.03800.03700.03700.03800.03804,146,100
Apr 30, 20250.03900.03700.03700.03800.03805,228,383
Apr 29, 20250.04000.03900.03900.03900.03901,730,000
Apr 28, 20250.04000.03900.03900.04000.0400769,692
Apr 25, 20250.04000.03900.03900.04000.04002,034,666
Apr 24, 20250.04000.03900.03900.04000.04008,036,153
Apr 23, 20250.04000.03900.03800.04000.04001,630,260
Apr 22, 20250.04000.03900.03900.04000.040021,575
Apr 17, 20250.04000.03900.03900.04000.040018,371,949
Apr 16, 20250.04100.04000.04000.04000.04005,700,001
Apr 15, 20250.04100.04000.04000.04100.0410664,169
Apr 14, 20250.04100.04100.04000.04100.041021,147,528
Apr 11, 20250.04100.04100.04100.04100.0410129,839
Apr 10, 20250.04100.04100.04000.04100.04107,962,332
Apr 9, 20250.04100.04000.04000.04100.041028,391,926
Apr 8, 20250.04100.04000.04000.04100.04104,222,769
Apr 7, 20250.04100.04000.04000.04100.0410472,270
Apr 4, 20250.04100.04100.04000.04100.04105,227,073
Apr 3, 20250.04100.04100.04000.04100.04109,948,938
Apr 2, 20250.04100.04200.04000.04100.041080,477,340
Apr 1, 20250.04100.04800.04000.04100.0410204,362,497
Mar 31, 20250.03900.03900.03900.03900.0390-
Mar 28, 20250.03900.03900.03900.03900.0390-
Mar 27, 20250.03900.03900.03900.03900.0390-
Mar 26, 20250.03900.03900.03900.03900.0390-
Mar 25, 20250.03900.03900.03900.03900.0390-
Mar 24, 20250.03900.03900.03900.03900.0390-
Mar 21, 20250.00040.00040.00040.00040.0004-
Mar 20, 20250.00040.00040.00040.00040.0004-
Mar 19, 20250.00040.00040.00040.00040.0004-
Mar 18, 20250.00040.00040.00040.00040.0004-
Mar 17, 20250.00040.00040.00040.00040.0004-
Mar 14, 20250.00040.00040.00040.00040.0004-
Mar 13, 20250.00040.00040.00040.00040.0004-
Mar 12, 20250.00040.00040.00040.00040.0004-
Mar 11, 20250.00040.00040.00040.00040.0004-
Mar 10, 20250.00040.00040.00040.00040.0004-
Mar 7, 20250.00040.00040.00040.00040.0004-
Mar 6, 20250.00040.00040.00040.00040.0004-
Mar 5, 20250.00040.00040.00040.00040.0004-
Mar 4, 20250.00040.00040.00040.00040.0004-
Mar 3, 20250.00040.00040.00040.00040.0004-
Feb 28, 20250.00040.00040.00040.00040.0004-
Feb 27, 20250.00040.00040.00040.00040.0004-
Feb 26, 20250.00040.00040.00040.00040.0004-
Feb 25, 20250.00040.00040.00040.00040.0004-
Feb 24, 20250.00040.00040.00040.00040.0004-
Feb 21, 20250.00040.00040.00040.00040.0004-
Feb 20, 20250.00040.00040.00040.00040.0004-
Feb 19, 20250.00040.00040.00040.00040.0004-
Feb 18, 20250.00040.00040.00040.00040.0004-
Feb 17, 20250.00040.00040.00040.00040.0004-
Feb 14, 20250.00040.00040.00040.00040.0004-
Feb 13, 20250.00040.00040.00040.00040.0004-
Feb 12, 20250.00040.00040.00040.00040.0004-
Feb 11, 20250.00040.00040.00040.00040.0004-
Feb 10, 20250.00040.00040.00040.00040.0004-
Feb 7, 20250.00040.00040.00040.00040.0004-
Feb 6, 20250.00040.00040.00040.00040.0004-
Feb 5, 20250.00040.00040.00040.00040.0004-
Feb 4, 20250.00040.00040.00040.00040.0004-
Feb 3, 20250.00040.00040.00040.00040.0004-
Jan 31, 20250.00040.00040.00040.00040.0004-
Jan 30, 20250.00040.00040.00040.00040.0004-
Jan 29, 20250.00040.00040.00040.00040.0004-
Jan 28, 20250.00040.00040.00040.00040.0004-
Jan 27, 20250.00040.00040.00040.00040.0004-
Jan 24, 20250.00040.00040.00040.00040.0004-
Jan 23, 20250.00040.00040.00040.00040.0004-
Jan 22, 20250.00040.00040.00040.00040.0004-
Jan 21, 20250.00040.00040.00040.00040.0004-
Jan 20, 20250.00040.00040.00040.00040.0004-
Jan 17, 20250.00040.00040.00040.00040.0004-
Jan 16, 20250.00040.00040.00040.00040.0004-
Jan 15, 20250.00040.00040.00040.00040.0004-
Jan 14, 20250.00040.00040.00040.00040.0004-
Jan 13, 20250.00040.00040.00040.00040.0004-
Jan 10, 20250.00040.00040.00040.00040.0004-
Jan 9, 20250.00040.00040.00040.00040.0004-
Jan 8, 20250.00040.00040.00040.00040.0004-
Jan 7, 20250.00040.00040.00040.00040.0004-
Jan 6, 20250.00040.00040.00040.00040.0004-
Jan 3, 20250.00040.00040.00040.00040.0004-
Jan 2, 20250.00040.00040.00040.00040.0004-
Dec 31, 20240.03900.03900.03800.03900.03907,455,064
Dec 30, 20240.03900.03800.03800.03900.039013,649,459
Dec 27, 20240.03900.03800.03800.03900.03903,649,619
Dec 24, 20240.03900.03900.03900.03900.0390-
Dec 23, 20240.03900.03800.03800.03900.03902,410,860
Dec 20, 20240.03900.03900.03900.03900.0390-
Dec 19, 20240.03900.03900.03800.03900.039023,994,302
Dec 18, 20240.03900.03900.03800.03900.03907,583,084
Dec 17, 20240.03900.03900.03800.03900.03904,057,125
Dec 16, 20240.03900.03800.03800.03900.03906,086,454
Dec 13, 20240.03800.03800.03800.03900.03901,046,419
Dec 12, 20240.03800.03800.03800.03800.03801,306,878
Dec 11, 20240.03800.03700.03700.03800.038026,706,016
Dec 10, 20240.03700.03700.03600.03800.038021,338,908
Dec 9, 20240.03700.03700.03600.03700.03708,987,030
Dec 6, 20240.03700.03600.03600.03700.03703,212,720
Dec 5, 20240.03700.03600.03600.03700.03709,654,695
Dec 4, 20240.03700.03700.03600.03700.037019,321,493
Dec 3, 20240.03600.03600.03500.03700.037015,306,273
Dec 2, 20240.03600.03500.03500.03600.03602,716,850
Nov 29, 20240.03600.03500.03500.03600.0360364,335
Nov 28, 20240.03600.03600.03500.03600.036092,113,970
Nov 27, 20240.03600.03600.03500.03600.0360698,687
Nov 26, 20240.03700.03600.03500.03600.036040,003,844
Nov 25, 20240.03700.03600.03500.03700.037070,545,658
Nov 22, 20240.03700.03600.03600.03700.03709,019,458
Nov 21, 20240.03700.03600.03600.03700.037053,333,333
Nov 20, 20240.03700.03600.03600.03700.0370195,800,138
Nov 19, 20240.03700.03600.03600.03700.03701,465,980
Nov 18, 20240.03700.03600.03600.03700.03701,075,544
Nov 15, 20240.03700.03600.03600.03700.03703,950,000
Nov 14, 20240.03700.03700.03700.03700.0370-
Nov 13, 20240.03700.03700.03700.03700.0370-
Nov 12, 20240.03700.03600.03600.03700.037025,193
Nov 11, 20240.03700.03600.03600.03700.0370500,000
Nov 8, 20240.03700.03600.03600.03700.03701,500,000
Nov 7, 20240.03700.03600.03600.03700.03705,499,347
Nov 6, 20240.03700.03600.03600.03700.037078,000
Nov 5, 20240.03700.03600.03600.03700.037052,175
Nov 4, 20240.03700.03600.03600.03700.03701,388,888
Nov 1, 20240.03800.03700.03600.03700.037033,735,404
Oct 31, 20240.03800.03700.03600.03800.03802,684,374
Oct 30, 20240.03600.03700.03500.03800.038029,606,905
Oct 29, 20240.03600.03500.03500.03600.0360113,309
Oct 28, 20240.03800.03500.03500.03600.0360273
Oct 25, 20240.03800.03500.03500.03800.03802,000,000
Oct 24, 20240.03800.03500.03500.03800.038031,957
Oct 23, 20240.03800.03500.03500.03800.0380105,925
Oct 22, 20240.03800.03600.03500.03800.03802,801,124
Oct 21, 20240.03800.03700.03500.03800.03803,009,589
Oct 18, 20240.03800.03600.03300.03800.03804,950,000
Oct 17, 20240.03800.03600.03600.03800.03801
Oct 16, 20240.03800.03600.03600.03800.0380562,181
Oct 15, 20240.03800.03600.03600.03800.038010,000
Oct 14, 20240.03800.03600.03600.03800.03802,422,924
Oct 11, 20240.03800.03600.03600.03800.03801,000,000
Oct 10, 20240.03800.03800.03800.03800.0380-
Oct 9, 20240.03800.03600.03600.03800.03801,073,044
Oct 8, 20240.03800.03800.03800.03800.0380-
Oct 7, 20240.03800.03900.03600.03800.0380402,079
Oct 4, 20240.03800.03800.03800.03800.038015,873
Oct 3, 20240.03600.03800.03600.03800.038022,458,110
Oct 2, 20240.03600.03600.03600.03600.03606,600,000
Oct 1, 20240.03600.03600.03500.03600.0360773,513
Sep 30, 20240.03600.03600.03600.03600.0360-
Sep 27, 20240.03500.03600.03600.03600.03602,150,000
Sep 26, 20240.03500.03600.03400.03500.03505,703,321
Sep 25, 20240.03500.03400.03400.03500.03501,334,000
Sep 24, 20240.03500.03500.03400.03500.03503,118,925
Sep 23, 20240.03500.03600.03400.03500.03502,179,779
Sep 20, 20240.03500.03500.03500.03500.0350-
Sep 19, 20240.03500.03500.03400.03500.03503,906,000
Sep 18, 20240.03500.03400.03400.03500.0350113,820
Sep 17, 20240.03500.03400.03400.03500.03506,512,172
Sep 16, 20240.04100.04000.03400.03500.035058,707,627
Sep 13, 20240.04500.04400.04000.04100.041017,910,000
Sep 12, 20240.04500.04500.04500.04500.0450-
Sep 11, 20240.04500.04400.04400.04500.0450250,703
Sep 10, 20240.04500.04500.04400.04500.04501,290,000
Sep 9, 20240.04600.04500.04300.04500.045034,280,187
Sep 6, 20240.04600.04600.04600.04600.0460-
Sep 5, 20240.04700.04500.04500.04600.046083,920
Sep 4, 20240.04700.04500.04500.04700.0470194,750
Sep 3, 20240.04700.04500.04500.04700.04703,000
Sep 2, 20240.04700.04700.04700.04700.0470-
Aug 30, 20240.04700.04700.04700.04700.0470121,286
Aug 29, 20240.04700.04600.04600.04700.0470643,500
Aug 28, 20240.04700.04700.04700.04700.0470-
Aug 27, 20240.04700.04300.04300.04700.047014,365,684
Aug 23, 20240.04700.04700.04700.04700.04702,109
Aug 22, 20240.04700.04700.04700.04700.047063,291
Aug 21, 20240.04700.04700.04500.04700.0470867,229
Aug 20, 20240.04700.04700.04700.04700.0470-
Aug 19, 20240.04700.04700.04700.04700.0470-
Aug 16, 20240.04700.04600.04600.04700.04701,164,456
Aug 15, 20240.04800.04600.04500.04700.04702,012,495
Aug 14, 20240.04800.04600.04600.04800.0480125,000
Aug 13, 20240.04800.04800.04800.04800.0480-
Aug 12, 20240.04800.04600.04600.04800.04802,790,123
Aug 9, 20240.04800.04800.04800.04800.048047,729
Aug 8, 20240.04800.04800.04800.04800.0480-
Aug 7, 20240.04800.04600.04600.04800.048029,000
Aug 6, 20240.04800.04800.04800.04800.0480-
Aug 5, 20240.04800.04900.04600.04800.04801,248,061
Aug 2, 20240.04800.05000.04600.04800.04806,052,380
Aug 1, 20240.05000.04900.04500.04800.04801,191,876
Jul 31, 20240.05100.05200.04500.05000.05004,830,684
Jul 30, 20240.05000.05000.04900.05100.05103,426,460
Jul 29, 20240.05000.05000.05000.05000.0500350,000
Jul 26, 20240.05000.05000.04900.05000.05008,403,500
Jul 25, 20240.05000.05000.05000.05000.0500-
Jul 24, 20240.05000.05000.05000.05000.0500-
Jul 23, 20240.05000.04900.04900.05000.0500538,872
Jul 22, 20240.05100.05000.04900.05000.05005,027,807
Jul 19, 20240.05100.05100.05100.05100.0510-
Jul 18, 20240.05100.05100.05000.05100.05105,685,588
Jul 17, 20240.05100.05000.05000.05100.051019,154
Jul 16, 20240.05100.05100.05100.05100.0510-
Jul 15, 20240.05300.05400.04900.05100.051037,141,116
Jul 12, 20240.05200.05500.05100.05300.05308,392,459
Jul 11, 20240.05200.05200.05200.05200.0520-
Jul 10, 20240.04400.05600.04800.05200.052023,691,205
Jul 9, 20240.04300.04500.04300.04400.04402,137,356
Jul 8, 20240.04300.04500.04000.04300.0430233,091
Jul 5, 20240.04300.04300.04300.04300.0430-
Jul 4, 20240.04500.04500.04400.04300.04302,596,630
Jul 3, 20240.04500.04800.04300.04500.0450898,615
Jul 2, 20240.04700.04800.04500.04500.04504,263,674
Jul 1, 20240.03900.05000.03800.04700.047030,193,884
Jun 28, 20240.03900.03900.03900.03900.0390-
Jun 27, 20240.03900.03900.03900.03900.0390-
Jun 26, 20240.03900.03900.03800.03900.03901,834,530
Jun 25, 20240.03900.03900.03800.03900.0390991,632
Jun 24, 20240.03900.03900.03800.03900.03901,270,698
Jun 21, 20240.03900.03800.03800.03900.03902,572,287
Jun 20, 20240.04100.04100.03800.03900.03909,750,402
Jun 19, 20240.04300.04000.04000.04100.04103,913,816
Jun 18, 20240.04300.04100.04000.04300.04301,492,313
Jun 17, 20240.04300.04500.04000.04300.04301,188,818
Jun 14, 20240.04300.04500.04000.04300.04309,226,227
Jun 13, 20240.04700.04800.04500.04300.04306,728,004
Jun 12, 20240.04900.05000.04500.04700.04704,807,380
Jun 11, 20240.05300.05100.04700.04900.04908,879,536
Jun 10, 20240.05600.05500.05000.05300.05302,694,735
Jun 7, 20240.05800.06000.05500.05600.05607,681,692
Jun 6, 20240.07500.06500.05500.05800.058010,389,729
Jun 5, 20240.07500.07500.07400.07500.07501,177,338
Jun 4, 20240.07600.07600.07400.07500.07504,607,275
Jun 3, 20240.07600.07600.07600.07600.07606,561
May 31, 20240.07600.07600.07400.07600.07602,133,840
May 30, 20240.07600.07400.07400.07600.0760871,972
May 29, 20240.07600.07700.07400.07600.07602,076,071
May 28, 20240.07500.07700.07400.07600.07604,304,896
May 24, 20240.07300.07500.07400.07500.075012,200,000
May 23, 20240.07300.07400.07400.07300.0730530,391
May 22, 20240.07200.07300.07300.07300.07303,051,767
May 21, 20240.07200.07300.07100.07200.07205,136,986
May 20, 20240.07100.07400.07100.07200.072029,078,722
May 17, 20240.06800.07200.06700.07100.071026,325,252
May 16, 20240.06600.06800.06500.06800.06804,056,881
May 15, 20240.06600.06700.06500.06600.06604,446,054
May 14, 20240.06700.06700.06400.06600.066014,478,255
May 13, 20240.06700.06700.06400.06700.0670746,884