Ironveld Plc Historical Data - IRON | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Ironveld Plc (IRON)
Ironveld Plc (IRON) Historical

Ironveld Plc (IRON)

0.0365

0.0005

(1.39%)

Closed December 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0365	0.0365	0.036	9168870	0.036	DE
4	-0.0005	-1.35135135135	0.037	0.037	0.036	18938506	0.03679604	DE
12	-0.008	-17.9775280899	0.0445	0.0445	0.0345	10037642	0.03675438	DE
26	-0.039	-51.6556291391	0.0755	0.0755	0.0345	6921002	0.04043311	DE
52	-0.1885	-83.7777777778	0.225	0.225	0.0345	8106233	0.09076243	DE
156	-0.9385	-96.2564102564	0.975	1.325	0.0345	8700224	0.33471044	DE
260	-0.6885	-94.9655172414	0.725	1.5	0.0345	7529165	0.47210162	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733160600	0.036	0	0.00	0.036	0.036	0.036	2716850
1732901400	0.036	0	0.00	0.036	0.036	0.036	364335
1732815000	0.036	0	0.00	0.036	0.036	0.036	2060634
1732728600	0.036	0	0.00	0.036	0.036	0.036	698687
1732642200	0.036	-0.0005	-1.37	0.0365	0.0365	0.036	40003844
1732555800	0.0365	-0.0005	-1.35	0.037	0.037	0.0365	70545658
1732296600	0.037	0	0.00	0.037	0.037	0.037	9019458
1732210200	0.037	0	0.00	0.037	0.037	0.037	53333333
1732123800	0.037	0	0.00	0.037	0.037	0.037	195800138
1732037400	0.037	0	0.00	0.037	0.037	0.037	1465980
1731951000	0.037	0	0.00	0.037	0.037	0.037	1075544
1731691800	0.037	0	0.00	0.037	0.037	0.037	3950000
1731605400	0.037	0	0.00	0.037	0.037	0.037	0
1731519000	0.037	0	0.00	0.037	0.037	0.037	0
1731432600	0.037	0	0.00	0.037	0.037	0.037	25193
1731346200	0.037	0	0.00	0.037	0.037	0.037	500000
1731087000	0.037	0	0.00	0.037	0.037	0.037	1500000
1731000600	0.037	0	0.00	0.037	0.037	0.037	5499347
1730914200	0.037	0	0.00	0.037	0.037	0.037	78000
1730827800	0.037	0	0.00	0.037	0.037	0.037	52175
1730741400	0.037	0	0.00	0.037	0.037	0.037	1388888
1730482200	0.037	-0.001	-2.63	0.038	0.038	0.037	33735404
1730395800	0.038	0	0.00	0.038	0.038	0.038	2684374
1730309400	0.038	0.002	5.56	0.036	0.038	0.036	29606905
1730223000	0.036	0	0.00	0.036	0.036	0.036	113309
1730136600	0.036	-0.0015	-4.00	0.0375	0.0375	0.036	273
1729873800	0.0375	0	0.00	0.0375	0.0375	0.0375	2000000
1729787400	0.0375	0	0.00	0.0375	0.0375	0.0375	31957
1729701000	0.0375	0	0.00	0.0375	0.0375	0.0375	105925
1729614600	0.0375	0	0.00	0.0375	0.0375	0.0375	2801124
1729528200	0.0375	0	0.00	0.0375	0.0375	0.0375	3009589
1729269000	0.0375	-0.0005	-1.32	0.038	0.038	0.0375	4950000
1729182600	0.038	0	0.00	0.038	0.038	0.038	1
1729096200	0.038	0	0.00	0.038	0.038	0.038	562181
1729009800	0.038	0	0.00	0.038	0.038	0.038	10000
1728923400	0.038	0	0.00	0.038	0.038	0.038	2422924
1728664200	0.038	0	0.00	0.038	0.038	0.038	1000000
1728577800	0.038	0	0.00	0.038	0.038	0.038	0
1728491400	0.038	0	0.00	0.038	0.038	0.038	1073044
1728405000	0.038	0	0.00	0.038	0.038	0.038	0
1728318600	0.038	0	0.00	0.038	0.038	0.038	402079
1728059400	0.038	0	0.00	0.038	0.038	0.038	15873
1727973000	0.038	0.0025001	7.04	0.0354999	0.038	0.0354999	22458110
1727886600	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	6600000
1727800200	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	773513
1727713800	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	0
1727454600	0.0354999	0.0004999	1.43	0.035	0.0354999	0.035	2150000
1727368200	0.035	0	0.00	0.035	0.035	0.035	5703321
1727281800	0.035	0	0.00	0.035	0.035	0.035	1334000
1727195400	0.035	0	0.00	0.035	0.035	0.035	3118925
1727109000	0.035	0	0.00	0.035	0.035	0.035	2179779
1726849800	0.035	0	0.00	0.035	0.035	0.035	0
1726763400	0.035	0.0005	1.45	0.0345	0.035	0.0345	3906000
1726677000	0.0345	0	0.00	0.0345	0.0345	0.0345	113820
1726590600	0.0345	0	0.00	0.0345	0.0345	0.0345	6512172
1726504200	0.0345	-0.0065	-15.85	0.041	0.041	0.0345	58707627
1726245000	0.041	-0.0035	-7.87	0.0445	0.0445	0.041	17910000
1726158600	0.0445	0	0.00	0.0445	0.0445	0.0445	0
1726072200	0.0445	0	0.00	0.0445	0.0445	0.0445	250703
1725985800	0.0445	0	0.00	0.0445	0.0445	0.0445	1290000
1725899400	0.0445	-0.0015	-3.26	0.046	0.046	0.044	34280187
1725640200	0.046	0	0.00	0.046	0.046	0.046	0
1725553800	0.046	-0.001	-2.13	0.047	0.047	0.046	83920
1725467400	0.047	0	0.00	0.047	0.047	0.047	194750
1725381000	0.047	0	0.00	0.047	0.047	0.047	3000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions