Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/09/2015 17.53p 18.76p 17.21p 17.78p 586200
16/09/2015 16.79p 17.28p 16.65p 16.79p 152364
15/09/2015 15.80p 16.79p 13.45p 16.79p 644767
14/09/2015 15.80p 15.97p 15.06p 15.56p 190063
11/09/2015 16.22p 16.58p 15.97p 16.30p 8329
10/09/2015 16.35p 16.67p 16.02p 16.67p 20250
09/09/2015 15.80p 16.67p 15.80p 16.67p 27247
08/09/2015 15.80p 17.28p 15.48p 16.42p 372638
07/09/2015 16.79p 17.28p 16.05p 16.05p 373249
04/09/2015 17.78p 18.41p 17.17p 17.28p 220571
03/09/2015 18.02p 19.75p 17.58p 18.52p 380709
02/09/2015 19.75p 20.74p 18.35p 19.75p 147678
01/09/2015 18.76p 19.51p 18.28p 18.89p 87761
28/08/2015 18.76p 19.75p 17.58p 18.27p 288048
27/08/2015 17.04p 18.27p 16.79p 17.04p 162638
26/08/2015 16.79p 17.16p 16.30p 16.54p 170886
25/08/2015 14.81p 16.74p 14.81p 16.30p 567022
24/08/2015 16.54p 16.57p 14.83p 15.31p 1051950
21/08/2015 17.28p 17.57p 16.30p 16.79p 424422
20/08/2015 17.04p 17.78p 16.37p 17.78p 719325
19/08/2015 17.78p 18.39p 16.79p 17.28p 416878
18/08/2015 18.76p 19.58p 17.78p 17.78p 259448
17/08/2015 18.76p 19.65p 18.76p 18.76p 101152
14/08/2015 18.76p 19.97p 18.62p 18.76p 64979
13/08/2015 19.01p 20.72p 19.01p 19.88p 40127
12/08/2015 20.00p 20.17p 18.96p 19.26p 210727
11/08/2015 20.15p 20.91p 20.15p 20.49p 22017
10/08/2015 20.00p 20.74p 19.52p 20.49p 184750
07/08/2015 18.27p 20.01p 18.12p 19.75p 558057
06/08/2015 17.78p 18.27p 17.69p 18.15p 131643
05/08/2015 17.53p 18.52p 17.04p 17.53p 303391
04/08/2015 19.26p 19.75p 17.04p 17.53p 283557
03/08/2015 20.00p 20.07p 16.79p 18.02p 1158485
31/07/2015 20.25p 20.99p 19.78p 20.00p 389964
30/07/2015 20.27p 21.13p 20.25p 20.86p 343301
29/07/2015 20.00p 21.73p 20.00p 20.49p 248901
28/07/2015 21.23p 21.73p 20.47p 20.99p 412676
27/07/2015 20.49p 21.45p 20.25p 20.49p 70705
24/07/2015 21.48p 21.53p 20.63p 21.11p 145843
23/07/2015 19.75p 21.38p 19.75p 20.99p 108184
22/07/2015 21.48p 21.66p 19.91p 20.62p 388412
21/07/2015 22.47p 22.47p 21.48p 22.10p 39802
20/07/2015 24.20p 24.44p 21.23p 21.23p 122574
17/07/2015 22.22p 22.64p 21.04p 22.47p 138834
16/07/2015 22.96p 22.96p 21.23p 21.36p 117785
15/07/2015 22.47p 22.96p 22.22p 22.72p 121032
14/07/2015 22.47p 24.69p 21.59p 22.96p 659585
13/07/2015 20.25p 21.36p 20.15p 20.99p 302581
10/07/2015 20.74p 20.99p 20.60p 20.99p 112301
09/07/2015 20.49p 21.34p 20.25p 20.74p 308745
08/07/2015 20.74p 21.23p 20.00p 20.74p 341772
07/07/2015 21.23p 21.48p 20.76p 21.23p 149306
06/07/2015 20.74p 21.85p 20.25p 21.48p 464871
03/07/2015 22.72p 23.70p 20.74p 21.48p 279151
02/07/2015 24.20p 24.20p 21.42p 22.47p 691487
01/07/2015 22.72p 24.20p 22.72p 23.95p 91679
30/06/2015 24.20p 24.26p 23.47p 24.20p 77555
29/06/2015 23.70p 23.95p 21.97p 23.70p 104952
26/06/2015 23.21p 24.96p 22.96p 24.20p 483483
25/06/2015 24.69p 24.99p 22.72p 23.95p 322949
24/06/2015 23.95p 25.41p 23.56p 23.95p 109618
23/06/2015 25.18p 26.64p 24.20p 24.44p 333966
22/06/2015 26.84p 27.41p 25.83p 26.17p 425272
19/06/2015 25.68p 26.96p 25.62p 25.93p 218331
18/06/2015 25.58p 25.68p 24.94p 25.06p 100759
17/06/2015 26.67p 27.16p 24.99p 25.68p 322720
16/06/2015 25.43p 27.41p 24.42p 25.68p 1032982
15/06/2015 23.46p 24.00p 21.70p 23.46p 268572
12/06/2015 21.23p 23.31p 20.85p 22.84p 806225
11/06/2015 22.22p 22.72p 20.74p 20.74p 772213
10/06/2015 22.22p 23.21p 22.15p 22.35p 423443
09/06/2015 23.21p 24.44p 22.47p 23.46p 1480503
08/06/2015 22.96p 24.94p 21.73p 22.22p 1500541
05/06/2015 25.68p 27.16p 22.22p 23.70p 2988196
04/06/2015 30.12p 31.88p 29.63p 29.63p 37616
03/06/2015 32.34p 32.76p 30.12p 30.12p 432968
02/06/2015 31.60p 32.59p 30.94p 31.73p 291423
01/06/2015 29.63p 30.86p 29.63p 30.12p 214455
29/05/2015 31.11p 31.37p 30.62p 30.62p 415754
28/05/2015 30.86p 31.36p 30.37p 30.86p 149277
27/05/2015 30.86p 32.59p 27.65p 30.86p 922009
26/05/2015 34.81p 37.04p 32.23p 33.09p 368893
22/05/2015 35.11p 36.79p 34.84p 35.68p 111802
21/05/2015 36.54p 36.54p 35.06p 35.06p 117902
20/05/2015 35.55p 36.67p 35.55p 36.05p 82447
19/05/2015 36.79p 37.52p 36.12p 36.30p 81633
18/05/2015 36.05p 37.53p 35.31p 37.04p 408761
15/05/2015 34.57p 36.17p 34.32p 35.06p 184675
14/05/2015 35.55p 36.53p 34.55p 36.30p 215410
13/05/2015 33.58p 36.20p 32.59p 34.07p 587676
12/05/2015 32.59p 34.01p 32.10p 32.10p 148713
11/05/2015 34.57p 35.59p 30.62p 32.59p 1122856
08/05/2015 36.05p 36.79p 34.56p 35.55p 194511
07/05/2015 33.33p 35.95p 33.33p 34.81p 199003
06/05/2015 34.07p 34.81p 32.59p 33.58p 493200
05/05/2015 31.60p 33.96p 31.60p 32.34p 254587
01/05/2015 33.09p 33.84p 32.05p 32.84p 314212
30/04/2015 31.60p 32.44p 31.11p 31.11p 165447
29/04/2015 32.10p 32.59p 31.11p 31.11p 225277
28/04/2015 32.59p 32.59p 31.60p 32.34p 241269
27/04/2015 34.07p 34.32p 32.94p 33.46p 101152
24/04/2015 33.58p 34.44p 32.79p 33.70p 94405
23/04/2015 32.59p 33.09p 32.10p 32.59p 218354
22/04/2015 32.34p 33.09p 31.55p 33.09p 149068
21/04/2015 31.60p 32.64p 31.42p 32.34p 238256
20/04/2015 34.57p 34.57p 31.13p 32.59p 552271
17/04/2015 34.07p 34.57p 32.86p 34.57p 78933
16/04/2015 36.05p 36.05p 33.58p 33.58p 125848
15/04/2015 35.55p 38.02p 34.57p 34.57p 859255
14/04/2015 33.83p 34.27p 33.58p 34.07p 131087
13/04/2015 34.57p 35.06p 33.78p 34.44p 133109
10/04/2015 35.06p 35.80p 33.58p 34.20p 292188
09/04/2015 36.54p 37.39p 35.31p 35.31p 366896
08/04/2015 36.54p 37.53p 34.35p 36.54p 422730
07/04/2015 34.57p 38.27p 33.36p 36.42p 1084189
02/04/2015 31.85p 34.07p 31.13p 33.33p 521716
01/04/2015 30.37p 32.55p 30.37p 32.10p 1003599
31/03/2015 30.62p 32.00p 30.12p 31.11p 449344
30/03/2015 30.62p 32.10p 30.37p 30.62p 492028
27/03/2015 31.11p 31.60p 30.41p 31.11p 166995
26/03/2015 30.62p 31.57p 30.37p 30.62p 292958
25/03/2015 33.33p 33.33p 31.60p 31.60p 206799
24/03/2015 34.57p 34.57p 33.33p 33.70p 277282
23/03/2015 33.83p 36.05p 32.84p 34.81p 518974
20/03/2015 31.36p 33.73p 30.39p 32.59p 289794
19/03/2015 31.36p 32.34p 30.62p 31.11p 262333
18/03/2015 32.64p 32.64p 30.62p 31.11p 141344
17/03/2015 30.62p 32.47p 30.62p 31.85p 179672
16/03/2015 31.60p 32.44p 31.11p 31.11p 359404
13/03/2015 32.59p 34.21p 31.84p 33.21p 153584
12/03/2015 32.84p 34.57p 32.84p 32.84p 90957
11/03/2015 33.28p 34.47p 32.59p 33.58p 57510
10/03/2015 33.58p 34.32p 32.59p 32.59p 451915
09/03/2015 33.58p 35.06p 32.52p 33.58p 539096
06/03/2015 34.57p 35.06p 33.09p 33.33p 362244
05/03/2015 32.10p 34.07p 31.78p 33.70p 172854
04/03/2015 32.59p 33.09p 32.10p 32.10p 78761
03/03/2015 33.83p 33.88p 31.60p 32.34p 699829
02/03/2015 32.10p 35.80p 32.10p 33.58p 426776
27/02/2015 32.84p 33.36p 31.85p 32.10p 442965
26/02/2015 34.57p 34.57p 32.59p 33.09p 162221
25/02/2015 34.07p 34.37p 32.59p 34.32p 123827
24/02/2015 35.06p 35.07p 33.10p 34.44p 255320
23/02/2015 37.53p 37.54p 35.38p 35.80p 213837
20/02/2015 39.01p 39.01p 37.03p 38.15p 666614
19/02/2015 40.00p 41.26p 38.74p 39.51p 208162
18/02/2015 40.49p 40.92p 39.31p 39.75p 197688
17/02/2015 41.48p 42.47p 39.51p 40.37p 584198
16/02/2015 39.51p 42.96p 39.01p 42.22p 689154
13/02/2015 39.01p 41.48p 38.76p 40.74p 605854
12/02/2015 36.54p 40.20p 33.83p 38.64p 897150
11/02/2015 30.37p 36.54p 28.44p 36.54p 925193
10/02/2015 29.38p 30.84p 29.14p 29.88p 573644
09/02/2015 29.63p 31.11p 28.42p 29.88p 794758
06/02/2015 29.63p 31.11p 29.14p 30.12p 139762
05/02/2015 30.62p 30.79p 28.92p 30.25p 196140
04/02/2015 30.62p 31.36p 30.22p 30.62p 302184
03/02/2015 31.60p 31.60p 29.29p 30.99p 733868
02/02/2015 31.60p 33.33p 30.89p 31.60p 629751
30/01/2015 32.59p 33.46p 30.00p 32.10p 870086
29/01/2015 33.58p 34.53p 32.05p 32.59p 178525
28/01/2015 34.89p 34.89p 34.07p 34.57p 44463
27/01/2015 35.06p 35.06p 33.12p 34.57p 139147
26/01/2015 33.33p 34.57p 33.09p 34.57p 54772
23/01/2015 34.32p 34.57p 33.44p 33.95p 263884
22/01/2015 34.57p 35.24p 34.32p 34.44p 77319
21/01/2015 34.57p 35.31p 33.01p 34.57p 454786
20/01/2015 35.55p 35.67p 34.57p 35.55p 120470
19/01/2015 36.79p 37.28p 34.32p 36.05p 416611
16/01/2015 38.52p 39.46p 37.65p 37.65p 318962
15/01/2015 34.57p 40.49p 34.42p 38.39p 1582826
14/01/2015 33.09p 36.54p 32.99p 34.81p 628266
13/01/2015 32.10p 35.38p 31.86p 32.59p 669566
12/01/2015 30.62p 31.85p 30.13p 30.86p 178478
09/01/2015 31.60p 33.33p 30.37p 30.86p 525337
08/01/2015 32.34p 33.09p 31.70p 31.85p 253050
07/01/2015 32.34p 33.26p 31.95p 32.10p 168485
06/01/2015 33.09p 33.46p 32.15p 32.84p 378411
05/01/2015 32.59p 34.07p 31.87p 33.58p 97973
02/01/2015 34.81p 34.81p 33.58p 33.83p 117009
31/12/2014 35.37p 35.80p 34.57p 35.31p 277439
30/12/2014 35.06p 35.80p 34.41p 35.80p 40515
29/12/2014 35.09p 35.80p 34.48p 35.80p 63312
24/12/2014 35.80p 37.09p 34.95p 36.30p 86578
23/12/2014 36.54p 36.94p 34.66p 36.79p 195154
22/12/2014 33.33p 36.54p 32.59p 35.68p 491759
19/12/2014 31.85p 33.33p 31.20p 33.33p 359296
18/12/2014 30.12p 33.33p 30.12p 32.47p 275927
17/12/2014 28.64p 31.39p 26.42p 30.12p 626295
16/12/2014 29.88p 29.88p 25.80p 26.42p 927674
15/12/2014 31.60p 32.43p 28.64p 29.14p 429170
12/12/2014 33.58p 34.80p 30.61p 31.11p 764704
11/12/2014 33.58p 35.46p 33.58p 33.58p 148800
10/12/2014 33.83p 35.55p 32.34p 35.55p 164061
09/12/2014 33.33p 35.55p 32.07p 33.83p 527428
08/12/2014 34.07p 35.55p 31.69p 33.33p 453728
05/12/2014 34.57p 36.63p 31.60p 34.81p 413879
04/12/2014 37.53p 37.53p 34.57p 35.80p 199039
03/12/2014 35.31p 38.52p 35.13p 37.28p 404745
02/12/2014 37.53p 38.02p 34.96p 36.54p 322191

*Close Price adjusted for both dividends and splits