Iofina (IOF) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Iofina

Date Open High Low Close* Volume
05/12/2025 22.50p 24.34p 22.00p 24.00p 913201
04/12/2025 21.75p 22.50p 21.53p 21.75p 137316
03/12/2025 22.00p 22.34p 21.71p 21.75p 130676
02/12/2025 21.00p 22.00p 21.00p 21.75p 101766
01/12/2025 21.00p 21.50p 20.50p 21.00p 67097
28/11/2025 21.00p 21.50p 20.50p 21.00p 45566
27/11/2025 21.00p 21.50p 20.50p 21.00p 72725
26/11/2025 20.50p 21.50p 20.31p 21.00p 321456
25/11/2025 20.50p 20.95p 20.00p 20.50p 232337
24/11/2025 21.00p 21.50p 20.25p 20.60p 243583
21/11/2025 21.00p 21.10p 21.00p 21.00p 235098
20/11/2025 21.00p 21.50p 20.50p 21.00p 25493
19/11/2025 21.00p 21.10p 20.50p 21.00p 13226
18/11/2025 21.00p 21.00p 20.52p 21.00p 445892
17/11/2025 21.00p 21.50p 20.50p 21.00p 401
14/11/2025 21.75p 22.35p 20.63p 21.00p 413300
13/11/2025 21.75p 22.50p 21.00p 21.75p 107361
12/11/2025 21.25p 22.40p 21.00p 22.40p 139220
11/11/2025 21.25p 21.79p 20.50p 21.25p 3584778
10/11/2025 22.25p 22.50p 21.16p 22.00p 346813
07/11/2025 22.75p 23.10p 22.00p 22.25p 151906
06/11/2025 22.75p 23.10p 22.00p 22.75p 6877
05/11/2025 22.75p 23.50p 22.00p 22.50p 285299
04/11/2025 23.00p 23.50p 22.50p 22.50p 314438
03/11/2025 23.00p 23.50p 22.50p 23.00p 34310
31/10/2025 23.00p 23.50p 22.50p 23.00p 532222
30/10/2025 23.00p 23.50p 22.61p 23.00p 108150
29/10/2025 24.00p 24.40p 23.00p 23.50p 279706
28/10/2025 24.00p 24.50p 23.50p 24.00p 63249
27/10/2025 23.50p 25.87p 23.06p 24.00p 6277363
24/10/2025 23.50p 23.75p 23.00p 23.50p 69164
23/10/2025 23.50p 24.00p 23.00p 23.50p 72877
22/10/2025 23.50p 24.00p 23.00p 23.50p 133950
21/10/2025 24.25p 24.85p 23.00p 23.50p 108322
20/10/2025 24.50p 25.50p 23.00p 24.25p 211644
17/10/2025 24.75p 25.50p 23.60p 24.50p 187214
16/10/2025 23.50p 26.00p 22.50p 24.75p 657914
15/10/2025 23.25p 23.77p 22.10p 23.00p 300061
14/10/2025 23.00p 23.50p 22.10p 23.00p 122094
13/10/2025 23.00p 23.50p 22.20p 22.75p 246243
10/10/2025 23.00p 23.50p 22.50p 23.00p 237378
09/10/2025 23.50p 23.50p 22.55p 23.00p 176775
08/10/2025 23.50p 24.00p 23.00p 23.50p 101719
07/10/2025 23.50p 23.50p 23.10p 23.50p 9701
06/10/2025 23.50p 24.00p 23.00p 23.50p 19022
03/10/2025 23.25p 24.00p 22.50p 23.50p 185225
02/10/2025 22.50p 23.50p 22.00p 23.00p 370586
01/10/2025 22.25p 23.00p 22.00p 23.00p 229617
30/09/2025 22.75p 23.50p 22.00p 22.25p 129397
29/09/2025 22.75p 23.50p 22.13p 22.75p 115230
26/09/2025 22.50p 23.00p 22.00p 22.50p 254945
25/09/2025 22.75p 23.50p 22.00p 22.50p 204111
24/09/2025 23.25p 23.50p 22.43p 22.75p 125304
23/09/2025 23.50p 23.50p 23.00p 23.25p 54027
22/09/2025 23.50p 24.50p 23.00p 23.20p 173456
19/09/2025 24.00p 25.00p 23.00p 23.20p 93780
18/09/2025 24.00p 25.00p 23.33p 24.00p 335156
17/09/2025 24.00p 25.00p 23.50p 23.50p 312553
16/09/2025 24.50p 24.50p 24.00p 24.00p 63636
15/09/2025 24.50p 24.59p 23.25p 24.00p 152559
12/09/2025 24.50p 25.00p 24.00p 24.50p 28519
11/09/2025 24.50p 25.00p 24.50p 24.50p 65694
10/09/2025 24.50p 25.00p 24.00p 25.00p 137666
09/09/2025 24.50p 25.00p 24.00p 24.50p 89371
08/09/2025 25.50p 25.50p 24.00p 24.50p 106454
05/09/2025 26.00p 27.00p 25.00p 25.50p 62115
04/09/2025 25.00p 26.90p 24.50p 26.00p 480816
03/09/2025 25.00p 25.70p 24.00p 25.00p 36807
02/09/2025 25.00p 25.70p 24.00p 25.00p 74439
01/09/2025 25.00p 25.70p 24.00p 25.00p 128723
29/08/2025 25.00p 26.00p 24.00p 25.00p 106756
28/08/2025 25.00p 26.00p 24.68p 25.00p 17953
27/08/2025 25.25p 26.00p 24.11p 25.00p 93768
26/08/2025 25.50p 26.50p 24.00p 25.25p 225332
22/08/2025 25.50p 25.80p 24.50p 25.50p 148290
21/08/2025 25.50p 26.50p 25.03p 25.50p 62565
20/08/2025 26.00p 26.00p 24.00p 25.50p 414557
19/08/2025 26.00p 26.00p 25.00p 26.00p 17918
18/08/2025 26.00p 27.00p 25.00p 26.00p 60571
15/08/2025 25.75p 27.00p 24.73p 26.00p 68614
14/08/2025 25.00p 25.85p 24.40p 25.75p 89014
13/08/2025 25.00p 26.00p 24.16p 25.00p 162937
12/08/2025 25.00p 25.00p 24.40p 25.00p 144614
11/08/2025 25.00p 26.00p 24.40p 25.00p 95185
08/08/2025 25.00p 26.00p 24.20p 25.00p 25599
07/08/2025 25.00p 26.00p 24.00p 25.00p 52505
06/08/2025 25.00p 26.00p 24.61p 25.00p 46386
05/08/2025 24.50p 26.00p 24.50p 25.00p 98344
04/08/2025 25.00p 25.50p 24.00p 24.50p 101721
01/08/2025 25.25p 26.00p 24.00p 25.00p 62705
31/07/2025 25.25p 26.00p 24.50p 25.25p 37535
30/07/2025 25.75p 26.50p 25.00p 25.25p 67164
29/07/2025 26.00p 26.50p 25.50p 26.50p 127495
28/07/2025 26.00p 26.50p 25.50p 26.00p 19768
25/07/2025 26.50p 26.62p 26.00p 26.20p 105797
24/07/2025 26.50p 27.00p 26.00p 26.50p 139430
23/07/2025 27.25p 28.00p 26.00p 26.50p 85557
22/07/2025 27.25p 27.89p 26.50p 27.25p 107113
21/07/2025 27.50p 28.50p 26.50p 27.25p 139276
18/07/2025 27.25p 28.50p 26.00p 27.50p 90403
17/07/2025 25.00p 29.00p 24.50p 27.25p 624139
16/07/2025 24.50p 26.00p 24.37p 26.00p 140842
15/07/2025 24.50p 24.95p 24.22p 24.50p 35217
14/07/2025 24.50p 25.00p 24.12p 24.50p 92011
11/07/2025 24.50p 25.00p 24.20p 24.40p 123384
10/07/2025 24.50p 25.00p 24.20p 24.70p 114842
09/07/2025 24.25p 25.00p 24.23p 24.50p 85566
08/07/2025 24.25p 24.85p 23.15p 23.75p 329682
07/07/2025 24.25p 25.00p 23.50p 24.25p 66196
04/07/2025 24.25p 25.00p 23.50p 24.25p 20888
03/07/2025 24.25p 24.89p 24.25p 24.25p 43879
02/07/2025 24.00p 24.74p 24.00p 24.25p 4086317
01/07/2025 24.00p 24.50p 24.00p 24.00p 47659
30/06/2025 24.25p 24.50p 23.52p 24.00p 394666
27/06/2025 24.50p 24.90p 24.00p 24.25p 808129
26/06/2025 25.50p 25.50p 24.00p 24.50p 182844
25/06/2025 25.50p 26.00p 25.00p 26.00p 55722
24/06/2025 24.50p 26.00p 24.50p 24.80p 282154
23/06/2025 23.00p 24.80p 22.55p 24.50p 76538
20/06/2025 22.50p 23.80p 22.00p 23.25p 285195
19/06/2025 23.50p 24.00p 22.50p 22.50p 201606
18/06/2025 24.50p 25.00p 23.06p 23.75p 123974
17/06/2025 24.50p 25.00p 24.16p 24.50p 39737
16/06/2025 24.50p 25.00p 24.00p 24.70p 63346
13/06/2025 25.25p 25.70p 24.25p 24.50p 37353
12/06/2025 25.25p 26.00p 24.50p 25.25p 72375
11/06/2025 25.25p 26.00p 24.71p 25.25p 29652
10/06/2025 25.25p 25.80p 24.55p 25.25p 186535
09/06/2025 26.75p 27.50p 24.67p 25.25p 377445
06/06/2025 26.25p 28.40p 26.00p 26.75p 520941
05/06/2025 24.75p 27.25p 24.00p 26.20p 635994
04/06/2025 24.25p 25.00p 23.50p 25.00p 358432
03/06/2025 22.50p 24.50p 22.50p 24.25p 689643
02/06/2025 22.50p 23.00p 21.55p 22.50p 148826
30/05/2025 22.50p 22.88p 22.35p 22.50p 95313
29/05/2025 23.50p 24.00p 22.25p 22.25p 339998
28/05/2025 23.50p 24.00p 23.12p 23.50p 71127
27/05/2025 23.50p 24.00p 23.00p 23.50p 111774
23/05/2025 23.50p 23.69p 23.01p 23.50p 24454
22/05/2025 24.00p 24.50p 23.05p 23.50p 87884
21/05/2025 23.75p 24.50p 23.25p 23.75p 34040
20/05/2025 23.75p 24.24p 23.22p 23.75p 102419
19/05/2025 23.75p 24.50p 23.36p 23.50p 97175
16/05/2025 23.25p 24.70p 23.00p 23.70p 1085682
15/05/2025 23.25p 23.50p 22.50p 22.50p 187542
14/05/2025 23.50p 23.50p 23.00p 23.25p 109465
13/05/2025 23.50p 23.50p 23.01p 23.50p 69611
12/05/2025 22.50p 23.50p 21.50p 23.50p 600310
09/05/2025 22.75p 23.50p 22.00p 22.50p 114064
08/05/2025 22.75p 23.50p 22.51p 22.75p 21226
07/05/2025 22.75p 23.00p 22.00p 22.75p 22957
06/05/2025 22.75p 23.50p 22.00p 22.75p 81927
02/05/2025 23.00p 24.00p 22.00p 23.00p 112173
01/05/2025 23.00p 24.00p 22.00p 22.00p 57974
30/04/2025 23.25p 24.00p 22.25p 23.00p 62764
29/04/2025 21.00p 23.80p 21.00p 23.00p 534051
28/04/2025 20.75p 22.00p 20.72p 21.00p 82983
25/04/2025 20.75p 21.43p 20.75p 20.75p 23540
24/04/2025 21.25p 21.90p 20.00p 20.75p 48942
23/04/2025 20.50p 21.92p 20.12p 21.25p 183099
22/04/2025 20.25p 20.90p 20.00p 20.50p 1648728
17/04/2025 20.25p 20.50p 20.00p 20.50p 496522
16/04/2025 21.00p 21.20p 20.50p 21.00p 31388
15/04/2025 20.75p 21.25p 20.00p 21.00p 146588
14/04/2025 20.50p 20.80p 20.00p 20.75p 99605
11/04/2025 20.75p 21.50p 19.85p 20.75p 209933
10/04/2025 20.75p 21.50p 20.00p 20.75p 227469
09/04/2025 20.25p 20.70p 19.50p 20.50p 40401
08/04/2025 20.50p 21.30p 20.00p 20.75p 567656
07/04/2025 21.50p 21.50p 19.05p 20.50p 714059
04/04/2025 21.50p 21.64p 21.00p 21.50p 176704
03/04/2025 21.50p 22.00p 21.00p 21.50p 37453
02/04/2025 22.25p 22.25p 21.50p 21.75p 159301
01/04/2025 22.25p 23.00p 21.50p 22.25p 137164
31/03/2025 22.15p 22.80p 21.50p 22.25p 244355
28/03/2025 22.40p 22.52p 21.50p 22.15p 18357
27/03/2025 22.50p 23.00p 22.00p 22.40p 143757
26/03/2025 21.75p 23.49p 21.50p 23.00p 392486
25/03/2025 21.75p 22.00p 21.50p 21.75p 122663
24/03/2025 21.50p 21.75p 21.22p 21.75p 279899
21/03/2025 21.50p 21.60p 21.01p 21.50p 183780
20/03/2025 21.50p 21.52p 21.20p 21.50p 27747
19/03/2025 21.50p 21.55p 20.60p 21.50p 8556
18/03/2025 21.50p 21.61p 21.20p 21.50p 248890
17/03/2025 21.50p 21.63p 21.00p 21.50p 91712
14/03/2025 21.25p 21.64p 21.09p 21.50p 77112
13/03/2025 21.25p 21.50p 20.60p 21.25p 133021
12/03/2025 21.25p 21.25p 20.60p 21.25p 33149
11/03/2025 21.25p 21.50p 21.07p 21.25p 167679
10/03/2025 21.50p 22.00p 21.00p 21.25p 303901
07/03/2025 21.50p 22.00p 21.13p 21.50p 592152
06/03/2025 21.75p 22.00p 21.50p 21.75p 197953
05/03/2025 21.75p 22.00p 21.50p 21.75p 33046
04/03/2025 21.75p 22.00p 21.50p 21.50p 476344
03/03/2025 21.75p 22.00p 21.50p 21.75p 307185
28/02/2025 21.75p 22.00p 21.63p 21.75p 11553
27/02/2025 22.00p 22.00p 21.50p 21.75p 191539
26/02/2025 22.50p 23.00p 21.50p 22.00p 408247
25/02/2025 22.50p 23.00p 22.00p 22.50p 125875
24/02/2025 23.00p 24.38p 22.00p 22.50p 1516056

*Close Price adjusted for both dividends and splits