Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/02/2017 8.89p 9.48p 8.49p 8.69p 492378
31/01/2017 8.90p 9.47p 8.89p 9.38p 79514
30/01/2017 9.15p 9.62p 8.90p 9.38p 252722
27/01/2017 10.12p 10.12p 9.18p 9.51p 102905
26/01/2017 9.38p 9.88p 9.38p 9.88p 60925
25/01/2017 9.39p 9.96p 9.07p 9.96p 483323
24/01/2017 9.64p 10.26p 9.64p 10.26p 13475
23/01/2017 9.87p 10.27p 9.23p 9.63p 271702
20/01/2017 9.38p 9.88p 9.31p 9.63p 448462
19/01/2017 8.90p 9.50p 8.60p 9.14p 364784
18/01/2017 9.38p 9.75p 8.80p 8.80p 438499
17/01/2017 10.12p 10.37p 9.63p 9.63p 298205
16/01/2017 10.62p 10.72p 10.22p 10.25p 212806
13/01/2017 10.37p 11.70p 10.17p 10.74p 1023825
12/01/2017 9.86p 10.05p 9.58p 9.88p 28920
11/01/2017 9.88p 10.07p 9.43p 10.02p 274049
10/01/2017 10.04p 10.37p 9.93p 10.37p 18489
09/01/2017 10.37p 11.01p 9.91p 10.37p 464940
06/01/2017 10.37p 11.06p 10.37p 10.86p 192733
05/01/2017 10.62p 10.96p 10.62p 10.74p 195334
04/01/2017 10.86p 11.36p 10.67p 10.86p 245765
03/01/2017 10.37p 10.37p 10.17p 10.37p 89219
30/12/2016 9.27p 10.30p 9.27p 10.00p 267783
29/12/2016 9.88p 9.88p 9.38p 9.63p 101252
28/12/2016 9.63p 9.88p 9.27p 9.88p 45731
23/12/2016 9.38p 9.63p 9.38p 9.38p 59390
22/12/2016 7.83p 9.14p 7.75p 9.14p 387556
21/12/2016 8.39p 9.21p 8.17p 8.74p 271308
20/12/2016 7.41p 8.09p 7.28p 7.90p 134429
19/12/2016 7.91p 8.20p 7.91p 8.00p 101205
16/12/2016 8.64p 8.64p 8.39p 8.39p 35749
15/12/2016 8.00p 8.99p 8.00p 8.66p 87964
14/12/2016 8.88p 8.88p 7.51p 8.39p 523568
13/12/2016 8.16p 9.50p 8.16p 9.01p 114433
12/12/2016 8.39p 9.38p 7.56p 8.77p 629013
09/12/2016 9.58p 9.78p 9.07p 9.51p 214603
08/12/2016 8.40p 9.41p 8.40p 9.02p 81396
07/12/2016 8.89p 9.57p 8.70p 9.05p 423544
06/12/2016 9.18p 9.33p 9.14p 9.14p 97202
05/12/2016 9.39p 10.11p 8.89p 9.14p 390480
02/12/2016 9.70p 10.27p 9.58p 10.12p 75508
01/12/2016 9.56p 10.12p 9.56p 10.12p 27743
30/11/2016 9.63p 10.27p 9.58p 10.12p 54138
29/11/2016 9.88p 10.12p 9.58p 10.12p 316111
28/11/2016 9.88p 9.88p 9.55p 9.63p 29942
25/11/2016 9.76p 9.88p 9.58p 9.75p 35268
24/11/2016 9.63p 10.12p 9.40p 9.88p 261255
23/11/2016 10.25p 10.32p 9.62p 9.93p 155802
22/11/2016 10.22p 10.37p 10.22p 10.25p 33772
21/11/2016 9.88p 10.47p 9.88p 9.88p 128424
18/11/2016 9.88p 10.99p 9.88p 10.20p 134954
17/11/2016 10.57p 10.67p 9.78p 10.37p 158773
16/11/2016 10.18p 10.56p 9.73p 10.02p 233326
15/11/2016 10.62p 10.86p 10.31p 10.49p 138221
14/11/2016 10.37p 10.67p 10.11p 10.49p 177995
11/11/2016 10.67p 11.48p 10.67p 11.48p 77909
10/11/2016 10.37p 11.55p 9.68p 11.48p 756359
09/11/2016 11.36p 11.85p 10.62p 11.85p 118720
08/11/2016 10.37p 11.26p 10.30p 10.99p 359413
07/11/2016 10.62p 11.60p 10.62p 11.11p 33790
04/11/2016 10.62p 11.36p 10.56p 11.23p 134839
03/11/2016 11.36p 11.87p 10.80p 11.60p 169263
02/11/2016 11.11p 11.26p 10.37p 10.62p 289565
01/11/2016 11.85p 12.35p 10.86p 11.11p 375772
31/10/2016 11.95p 11.95p 10.99p 11.23p 159654
28/10/2016 10.86p 11.73p 10.80p 11.36p 175727
27/10/2016 10.86p 10.92p 10.42p 10.62p 181002
26/10/2016 11.36p 11.40p 10.49p 11.36p 96486
25/10/2016 10.86p 11.36p 10.67p 11.23p 78834
24/10/2016 11.36p 11.85p 11.36p 11.36p 113078
21/10/2016 10.86p 11.36p 10.86p 10.99p 164431
20/10/2016 10.68p 10.86p 10.68p 10.86p 24301
19/10/2016 10.93p 11.41p 10.81p 11.11p 31257
18/10/2016 11.30p 11.36p 10.67p 11.11p 293276
17/10/2016 11.11p 11.11p 10.62p 10.86p 109101
14/10/2016 11.36p 11.70p 10.37p 10.86p 891374
13/10/2016 12.10p 12.23p 10.58p 11.73p 987246
12/10/2016 12.10p 12.72p 11.50p 12.59p 108163
11/10/2016 12.15p 12.22p 11.98p 12.22p 59681
10/10/2016 12.35p 12.84p 12.35p 12.72p 11310
07/10/2016 12.10p 12.84p 11.85p 12.59p 303613
06/10/2016 12.84p 13.09p 11.95p 13.09p 243588
05/10/2016 12.84p 13.46p 11.11p 13.33p 740606
04/10/2016 13.83p 15.01p 13.33p 13.46p 216466
03/10/2016 14.07p 14.39p 13.52p 13.83p 78390
30/09/2016 14.81p 15.88p 13.58p 13.95p 521345
29/09/2016 13.83p 13.83p 13.09p 13.58p 160749
28/09/2016 13.23p 13.23p 13.20p 13.21p 35110
27/09/2016 13.83p 13.83p 12.84p 13.21p 142733
26/09/2016 13.27p 13.46p 13.27p 13.46p 9098
23/09/2016 13.83p 14.07p 12.85p 14.07p 576755
22/09/2016 13.33p 13.58p 12.89p 13.58p 186123
21/09/2016 12.84p 13.09p 12.59p 12.59p 163601
20/09/2016 13.09p 13.39p 11.85p 12.35p 411228
19/09/2016 13.39p 13.93p 13.14p 13.70p 123300
16/09/2016 13.33p 13.78p 12.85p 13.33p 43838
15/09/2016 12.94p 13.83p 12.91p 13.58p 50605
14/09/2016 14.02p 14.02p 13.09p 13.58p 48296
13/09/2016 14.32p 14.32p 13.09p 13.70p 67968
12/09/2016 15.80p 15.80p 12.59p 13.95p 190740
09/09/2016 14.32p 14.42p 13.38p 14.32p 158917
08/09/2016 15.06p 15.06p 14.32p 14.32p 19397
07/09/2016 13.33p 14.51p 13.33p 14.07p 46496
06/09/2016 14.07p 14.81p 12.84p 13.83p 654191
05/09/2016 15.80p 16.10p 14.81p 15.18p 112220
02/09/2016 15.80p 15.99p 14.57p 15.18p 153095
01/09/2016 14.81p 16.44p 14.81p 15.93p 326021
31/08/2016 13.58p 15.21p 13.58p 14.81p 383315
30/08/2016 12.59p 13.68p 12.35p 13.33p 182264
26/08/2016 12.59p 13.09p 12.35p 12.59p 123901
25/08/2016 13.09p 14.07p 13.09p 13.70p 79896
24/08/2016 12.59p 13.83p 12.59p 13.83p 140613
23/08/2016 12.59p 13.15p 12.35p 12.59p 112861
22/08/2016 13.58p 14.02p 12.35p 12.59p 621964
19/08/2016 14.81p 15.80p 14.07p 14.44p 738777
18/08/2016 12.59p 14.57p 12.59p 13.95p 1156539
17/08/2016 11.36p 12.84p 11.36p 12.84p 100559
16/08/2016 11.36p 11.60p 11.11p 11.11p 76255
15/08/2016 11.60p 12.41p 10.68p 11.36p 516641
12/08/2016 11.85p 12.59p 10.86p 11.23p 829609
11/08/2016 9.38p 11.84p 8.39p 11.60p 2794127
10/08/2016 9.57p 10.15p 9.57p 9.88p 57446
09/08/2016 10.47p 10.47p 9.68p 9.68p 281085
08/08/2016 10.37p 10.76p 9.51p 10.49p 194300
05/08/2016 10.62p 11.48p 9.44p 9.48p 824873
04/08/2016 10.62p 11.26p 10.15p 10.86p 257675
03/08/2016 10.37p 10.93p 9.88p 10.37p 588970
02/08/2016 12.10p 12.14p 11.26p 11.36p 555067
01/08/2016 12.35p 12.80p 12.35p 12.35p 239891
29/07/2016 12.59p 12.81p 12.28p 12.35p 69973
28/07/2016 12.59p 12.94p 12.15p 12.35p 97649
27/07/2016 12.84p 13.33p 12.84p 12.84p 153652
26/07/2016 12.84p 13.04p 12.35p 12.72p 846476
25/07/2016 13.58p 13.95p 12.72p 12.84p 286073
22/07/2016 13.58p 13.58p 12.42p 12.84p 207251
21/07/2016 14.32p 14.61p 12.89p 13.21p 335592
20/07/2016 14.62p 14.62p 13.91p 14.32p 51289
19/07/2016 14.07p 14.81p 13.91p 14.81p 71484
18/07/2016 15.20p 15.20p 14.15p 14.32p 38413
15/07/2016 14.42p 14.94p 14.42p 14.94p 1722
14/07/2016 15.21p 15.21p 14.42p 14.81p 23192
13/07/2016 14.81p 15.56p 14.57p 14.81p 74927
12/07/2016 15.06p 15.90p 14.81p 14.81p 123871
11/07/2016 16.05p 16.55p 14.84p 15.56p 324272
08/07/2016 15.56p 15.73p 14.57p 15.43p 113697
07/07/2016 16.05p 16.12p 15.46p 15.56p 103352
06/07/2016 16.39p 16.79p 16.16p 16.79p 79935
05/07/2016 17.72p 17.97p 16.05p 17.04p 74202
04/07/2016 16.05p 17.72p 16.05p 17.04p 16352
01/07/2016 16.05p 17.72p 15.93p 16.30p 40074
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

*Close Price adjusted for both dividends and splits