Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
30/06/2016 15.80p 17.10p 14.37p 16.54p 344807
29/06/2016 14.81p 14.99p 14.57p 14.57p 60918
28/06/2016 14.32p 15.06p 12.84p 13.95p 419910
27/06/2016 14.81p 15.03p 14.32p 14.32p 254127
24/06/2016 15.06p 15.23p 14.12p 14.81p 345076
23/06/2016 16.54p 17.47p 15.57p 15.68p 248650
22/06/2016 16.79p 17.58p 16.30p 16.30p 1222268
21/06/2016 16.30p 16.64p 15.80p 15.80p 313657
20/06/2016 17.53p 17.61p 16.30p 16.91p 148326
17/06/2016 17.28p 17.28p 16.84p 16.91p 86323
16/06/2016 17.28p 17.28p 16.73p 16.91p 11258
15/06/2016 16.79p 17.48p 16.58p 16.91p 91402
14/06/2016 16.79p 17.48p 16.79p 16.79p 126624
13/06/2016 17.04p 17.78p 16.79p 16.79p 200818
10/06/2016 18.02p 18.70p 16.89p 18.15p 903261
09/06/2016 19.01p 19.59p 18.27p 18.27p 340457
08/06/2016 19.26p 19.70p 18.72p 19.51p 273058
07/06/2016 20.25p 21.75p 18.52p 19.01p 2150304
06/06/2016 17.78p 18.07p 17.23p 17.78p 196860
03/06/2016 17.04p 17.56p 17.04p 17.41p 241057
02/06/2016 16.79p 17.28p 16.72p 17.28p 369779
01/06/2016 16.79p 17.12p 16.54p 16.79p 215226
31/05/2016 16.54p 17.17p 16.54p 16.79p 123102
27/05/2016 16.79p 18.08p 16.79p 17.16p 102892
26/05/2016 17.28p 18.10p 16.59p 17.53p 160391
25/05/2016 15.06p 17.84p 15.06p 16.91p 810973
24/05/2016 14.32p 16.30p 14.32p 16.05p 626707
23/05/2016 14.57p 15.16p 14.32p 14.81p 58677
20/05/2016 15.31p 15.36p 14.45p 14.94p 186747
19/05/2016 15.68p 15.68p 15.31p 15.56p 61587
18/05/2016 16.05p 17.04p 14.94p 15.68p 458608
17/05/2016 16.54p 16.79p 16.00p 16.30p 202726
16/05/2016 17.04p 17.04p 16.30p 16.30p 67986
13/05/2016 16.30p 17.72p 16.05p 16.42p 341918
12/05/2016 16.79p 17.68p 16.30p 16.67p 481826
11/05/2016 17.28p 17.78p 16.30p 17.53p 321904
10/05/2016 17.28p 18.09p 16.60p 16.79p 198938
09/05/2016 14.81p 18.57p 14.27p 16.91p 1848472
06/05/2016 13.83p 14.20p 13.04p 13.58p 199694
05/05/2016 14.32p 14.32p 12.99p 13.46p 427825
04/05/2016 14.32p 15.01p 14.32p 14.32p 96051
03/05/2016 15.06p 15.62p 14.75p 14.81p 257195
29/04/2016 15.06p 16.25p 14.64p 14.81p 233943
28/04/2016 16.30p 17.16p 14.57p 14.81p 523961
27/04/2016 16.79p 17.18p 15.80p 16.54p 592539
26/04/2016 18.27p 18.27p 15.82p 16.05p 271014
25/04/2016 18.27p 19.75p 17.50p 17.78p 1924332
22/04/2016 17.78p 18.27p 17.10p 17.65p 703391
21/04/2016 18.27p 19.32p 15.74p 17.04p 2636854
20/04/2016 12.84p 17.28p 12.52p 16.42p 2695974
19/04/2016 11.36p 13.33p 11.11p 12.59p 931853
18/04/2016 11.85p 12.62p 10.97p 11.85p 701293
15/04/2016 11.36p 11.85p 10.25p 10.99p 566050
14/04/2016 10.62p 11.98p 10.62p 10.86p 949247
13/04/2016 12.59p 14.81p 11.16p 11.36p 2514088
12/04/2016 10.12p 14.07p 8.90p 12.84p 3099230
11/04/2016 6.90p 11.11p 5.43p 8.85p 5338658
08/04/2016 5.33p 5.45p 4.20p 4.81p 1448257
07/04/2016 5.43p 5.79p 5.04p 5.38p 585756
06/04/2016 5.19p 5.75p 5.19p 5.63p 696988
05/04/2016 5.68p 6.12p 5.66p 5.66p 191155
04/04/2016 5.93p 6.05p 5.68p 6.05p 177511
01/04/2016 6.12p 6.42p 6.07p 6.42p 248069
31/03/2016 6.26p 6.66p 6.07p 6.42p 64957
30/03/2016 6.42p 6.42p 5.55p 6.05p 245554
29/03/2016 5.69p 5.96p 5.30p 5.93p 258653
24/03/2016 5.93p 6.47p 5.69p 6.17p 186872
23/03/2016 5.93p 6.42p 5.93p 6.42p 67514
22/03/2016 6.17p 6.67p 6.17p 6.39p 272104
21/03/2016 6.66p 7.34p 6.00p 6.44p 388888
18/03/2016 6.91p 7.29p 6.32p 7.06p 436441
17/03/2016 6.42p 7.34p 5.79p 7.21p 342242
16/03/2016 6.12p 6.77p 6.02p 6.15p 192650
15/03/2016 6.18p 6.81p 6.08p 6.54p 258419
14/03/2016 6.54p 7.04p 6.52p 6.91p 87712
11/03/2016 7.51p 7.51p 6.47p 6.91p 185035
10/03/2016 7.92p 7.92p 7.01p 7.28p 174235
09/03/2016 7.66p 7.89p 7.16p 7.36p 167430
08/03/2016 7.90p 8.19p 7.01p 7.65p 808997
07/03/2016 6.17p 7.48p 5.78p 7.16p 613945
04/03/2016 6.67p 6.76p 6.16p 6.28p 138318
03/03/2016 6.67p 6.81p 6.42p 6.81p 85446
02/03/2016 6.69p 7.04p 6.69p 7.04p 11523
01/03/2016 6.91p 7.19p 6.74p 7.03p 600190
29/02/2016 7.31p 7.31p 6.91p 7.16p 313504
26/02/2016 6.67p 7.27p 6.01p 7.11p 325824
25/02/2016 5.93p 6.71p 5.93p 6.02p 68382
24/02/2016 5.93p 6.42p 5.93p 6.42p 23319
23/02/2016 6.02p 6.45p 6.02p 6.30p 207489
22/02/2016 6.17p 6.90p 5.68p 6.17p 215952
19/02/2016 6.17p 6.47p 5.79p 6.17p 384236
18/02/2016 6.90p 6.90p 6.17p 6.30p 128108
17/02/2016 6.68p 7.26p 5.53p 6.54p 982123
16/02/2016 6.91p 7.40p 6.91p 6.91p 42367
15/02/2016 6.91p 8.26p 6.42p 7.41p 1152676
12/02/2016 7.90p 8.82p 7.85p 7.90p 193687
11/02/2016 7.90p 8.39p 7.40p 8.15p 1030409
10/02/2016 8.57p 9.04p 8.30p 8.39p 125902
09/02/2016 8.40p 9.14p 8.40p 8.47p 69837
08/02/2016 8.90p 9.58p 8.89p 9.26p 41650
05/02/2016 9.52p 9.63p 9.38p 9.38p 2543
04/02/2016 9.88p 9.88p 9.38p 9.38p 23796
03/02/2016 9.19p 9.63p 8.90p 9.63p 63990
02/02/2016 9.14p 9.38p 9.14p 9.38p 24597
01/02/2016 9.88p 10.22p 9.38p 9.38p 199614
29/01/2016 8.45p 9.38p 7.92p 9.38p 333156
28/01/2016 8.30p 8.68p 7.91p 8.15p 285591
27/01/2016 8.58p 9.07p 8.07p 8.55p 356623
26/01/2016 8.45p 9.01p 8.27p 9.01p 17488
25/01/2016 8.44p 9.02p 8.44p 8.89p 99465
22/01/2016 8.89p 9.58p 8.36p 8.64p 304420
21/01/2016 8.03p 8.39p 7.65p 7.80p 534712
20/01/2016 8.89p 8.89p 8.11p 8.33p 183655
19/01/2016 9.09p 9.68p 8.39p 8.89p 431683
18/01/2016 8.89p 9.38p 8.00p 8.73p 786861
15/01/2016 9.88p 10.11p 9.65p 10.00p 118972
14/01/2016 10.37p 10.62p 9.83p 10.12p 642046
13/01/2016 11.11p 11.36p 10.73p 10.99p 298855
12/01/2016 11.85p 11.86p 11.17p 11.60p 59384
11/01/2016 11.11p 12.39p 10.86p 11.23p 183295
08/01/2016 11.60p 12.59p 10.62p 10.74p 377291
07/01/2016 13.33p 13.45p 11.38p 12.72p 220964
06/01/2016 13.09p 15.16p 12.84p 13.70p 80718
05/01/2016 13.33p 15.37p 12.69p 14.57p 125461
04/01/2016 13.09p 13.09p 12.84p 12.84p 111461
31/12/2015 12.99p 13.28p 12.96p 13.09p 15782
30/12/2015 13.06p 13.23p 12.84p 12.96p 6850
29/12/2015 14.07p 14.07p 12.94p 13.46p 50207
24/12/2015 13.14p 13.21p 13.14p 13.21p 3038
23/12/2015 12.35p 13.68p 12.25p 13.21p 102809
22/12/2015 12.35p 12.59p 12.35p 12.59p 29899
21/12/2015 12.35p 12.84p 10.86p 11.60p 418937
18/12/2015 14.81p 15.31p 12.55p 13.46p 447447
17/12/2015 13.33p 16.37p 13.33p 14.81p 1321624
16/12/2015 11.85p 13.09p 11.85p 12.84p 437730
15/12/2015 11.85p 12.74p 10.91p 11.60p 565549
14/12/2015 10.12p 12.41p 9.10p 10.74p 1926190
11/12/2015 8.89p 9.62p 8.69p 9.14p 209484
10/12/2015 8.89p 9.88p 8.39p 9.75p 311417
09/12/2015 8.89p 10.62p 8.39p 9.90p 1274781
08/12/2015 10.86p 10.86p 9.78p 10.86p 156291
07/12/2015 10.30p 11.06p 10.14p 10.74p 189617
04/12/2015 11.85p 11.85p 10.50p 11.36p 128815
03/12/2015 10.37p 11.11p 9.48p 11.11p 832281
02/12/2015 10.86p 11.60p 10.14p 11.11p 593918
01/12/2015 12.84p 14.12p 9.52p 12.35p 2334921
30/11/2015 14.32p 14.81p 12.99p 14.32p 231207
27/11/2015 13.91p 14.85p 13.70p 13.70p 33593
26/11/2015 14.32p 15.26p 14.07p 14.07p 65336
25/11/2015 14.81p 15.56p 14.06p 15.56p 125626
24/11/2015 14.81p 15.40p 13.20p 14.44p 724849
23/11/2015 14.81p 16.54p 12.84p 15.43p 3089754
20/11/2015 20.25p 20.44p 18.76p 19.51p 299488
19/11/2015 20.45p 22.22p 20.35p 20.86p 372617
18/11/2015 20.74p 21.58p 19.42p 20.74p 458814
17/11/2015 21.48p 22.10p 21.48p 22.10p 91127
16/11/2015 22.28p 22.59p 22.28p 22.59p 224
13/11/2015 22.22p 22.72p 21.73p 22.22p 42267
12/11/2015 21.97p 23.71p 21.23p 22.22p 133440
11/11/2015 22.72p 23.70p 22.72p 23.09p 30137
10/11/2015 23.21p 24.39p 22.72p 23.70p 51887
09/11/2015 21.73p 22.72p 21.73p 22.22p 22358
06/11/2015 22.22p 23.55p 21.73p 21.97p 126540
05/11/2015 24.20p 24.20p 22.61p 23.09p 262721
04/11/2015 23.70p 24.43p 23.48p 23.95p 164827
03/11/2015 24.20p 24.32p 23.51p 24.20p 57730
02/11/2015 24.45p 25.32p 24.00p 24.57p 51130
30/10/2015 23.85p 24.81p 23.68p 24.44p 99156
29/10/2015 22.72p 24.76p 22.72p 24.44p 171887
28/10/2015 22.83p 23.95p 22.83p 23.58p 31990
27/10/2015 23.95p 25.18p 22.72p 23.95p 216930
26/10/2015 26.17p 27.05p 24.31p 25.18p 544064
23/10/2015 20.99p 25.68p 20.99p 23.95p 991151
22/10/2015 20.25p 22.22p 20.25p 21.23p 311611
21/10/2015 19.51p 22.22p 19.51p 20.74p 387492
20/10/2015 18.76p 20.48p 17.91p 19.88p 149574
19/10/2015 18.52p 19.70p 17.53p 18.27p 35319
16/10/2015 18.52p 19.65p 16.79p 19.51p 538578
15/10/2015 18.27p 18.76p 17.78p 17.78p 142933
14/10/2015 19.75p 21.63p 18.27p 18.76p 355976
13/10/2015 20.00p 20.74p 18.76p 19.51p 245216
12/10/2015 18.76p 20.49p 18.76p 20.49p 363439
09/10/2015 18.27p 21.48p 17.32p 19.75p 805366
08/10/2015 16.79p 17.53p 16.79p 17.53p 492
07/10/2015 17.04p 18.02p 16.79p 17.53p 365891
06/10/2015 17.28p 17.53p 15.80p 16.42p 389068
05/10/2015 17.78p 18.07p 17.14p 17.78p 72719
02/10/2015 19.26p 19.26p 17.83p 18.02p 37489
01/10/2015 17.96p 18.27p 17.96p 18.27p 28418
30/09/2015 18.76p 18.76p 17.78p 18.02p 252141
29/09/2015 19.01p 19.30p 18.02p 18.89p 273725
28/09/2015 19.75p 20.74p 18.76p 19.26p 630786
25/09/2015 17.78p 19.75p 17.07p 19.75p 267900
24/09/2015 17.28p 17.52p 16.39p 17.16p 194992
23/09/2015 16.30p 17.07p 15.31p 17.04p 74222
22/09/2015 16.79p 17.88p 15.70p 16.54p 143276
21/09/2015 19.51p 19.51p 18.24p 19.26p 93685
18/09/2015 18.02p 19.16p 18.02p 18.89p 336506
17/09/2015 17.53p 18.76p 17.21p 17.78p 586200
16/09/2015 16.79p 17.28p 16.65p 16.79p 152364

*Close Price adjusted for both dividends and splits