Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/12/2014 37.53p 39.01p 36.61p 39.01p 355668
28/11/2014 39.51p 40.49p 37.53p 40.49p 312643
27/11/2014 37.53p 40.49p 37.53p 39.51p 384228
26/11/2014 37.78p 38.52p 35.06p 37.28p 349662
25/11/2014 42.47p 42.47p 38.44p 39.01p 594119
24/11/2014 43.46p 44.25p 42.46p 42.47p 301313
21/11/2014 42.96p 44.44p 42.47p 44.44p 271772
20/11/2014 39.51p 43.70p 39.33p 43.21p 900899
19/11/2014 38.52p 40.49p 37.78p 40.49p 127654
18/11/2014 37.78p 39.75p 37.54p 38.15p 256331
17/11/2014 40.25p 40.74p 37.11p 39.75p 392259
14/11/2014 33.09p 39.51p 33.09p 38.52p 442858
13/11/2014 36.79p 37.29p 33.09p 34.07p 355227
12/11/2014 38.02p 38.91p 35.58p 36.54p 560079
11/11/2014 38.52p 40.37p 38.52p 39.13p 131699
10/11/2014 39.51p 40.94p 38.96p 39.51p 152976
07/11/2014 40.49p 40.74p 39.51p 39.51p 207452
06/11/2014 40.49p 41.48p 39.51p 41.48p 261591
05/11/2014 39.75p 40.99p 39.70p 40.86p 154449
04/11/2014 40.49p 41.88p 40.49p 40.86p 116722
03/11/2014 41.48p 41.48p 39.01p 40.99p 268985
31/10/2014 39.51p 42.22p 39.51p 40.49p 279508
30/10/2014 40.99p 42.69p 39.51p 40.00p 465492
29/10/2014 40.49p 42.22p 40.21p 41.23p 221780
28/10/2014 41.97p 42.42p 40.10p 40.99p 157891
27/10/2014 43.70p 43.80p 41.97p 41.97p 151655
24/10/2014 40.49p 43.65p 39.80p 42.47p 217977
23/10/2014 43.46p 43.46p 39.51p 40.99p 392224
22/10/2014 41.97p 43.46p 41.48p 43.46p 101128
21/10/2014 41.73p 42.96p 41.70p 42.47p 94460
20/10/2014 43.21p 43.21p 40.49p 41.48p 190620
17/10/2014 43.46p 44.20p 42.16p 43.46p 206553
16/10/2014 44.20p 45.43p 40.20p 43.21p 1119583
15/10/2014 44.44p 47.41p 41.48p 44.44p 399187
14/10/2014 46.17p 46.91p 43.46p 45.43p 345880
13/10/2014 46.42p 48.60p 45.21p 46.17p 379681
10/10/2014 47.41p 48.39p 45.43p 46.91p 447498
09/10/2014 49.38p 51.93p 48.39p 48.89p 581760
08/10/2014 50.37p 52.83p 48.90p 51.60p 573065
07/10/2014 48.39p 51.19p 47.61p 50.12p 833698
06/10/2014 54.81p 57.18p 46.92p 49.38p 5317032
03/10/2014 42.96p 44.44p 42.15p 42.96p 308760
02/10/2014 43.21p 43.42p 39.53p 41.73p 358525
01/10/2014 47.41p 47.41p 43.31p 43.46p 583849
30/09/2014 41.48p 48.39p 38.55p 46.91p 1151210
29/09/2014 42.22p 43.46p 41.21p 42.47p 174130
26/09/2014 43.46p 44.31p 41.48p 42.47p 409721
25/09/2014 44.94p 46.17p 43.46p 43.95p 96841
24/09/2014 44.44p 45.92p 43.46p 45.18p 290774
23/09/2014 44.44p 44.69p 42.32p 43.46p 296022
22/09/2014 46.42p 48.32p 41.77p 44.44p 732401
19/09/2014 46.42p 49.92p 45.43p 46.30p 402643
18/09/2014 45.18p 49.73p 39.51p 45.43p 3125025
17/09/2014 51.85p 54.27p 51.85p 53.83p 298758
16/09/2014 50.37p 54.81p 49.88p 51.85p 605561
15/09/2014 55.31p 57.16p 49.58p 50.37p 1101159
12/09/2014 57.28p 57.58p 54.12p 55.92p 375933
11/09/2014 58.27p 58.27p 56.79p 57.28p 183885
10/09/2014 61.23p 61.23p 56.29p 57.28p 592454
09/09/2014 60.99p 62.10p 59.50p 60.00p 238418
08/09/2014 61.23p 62.34p 60.25p 60.62p 320360
05/09/2014 63.21p 64.20p 60.96p 62.22p 236442
04/09/2014 62.22p 64.01p 59.50p 62.84p 728317
03/09/2014 60.00p 64.75p 59.83p 62.47p 472489
02/09/2014 57.78p 61.22p 57.76p 60.74p 204462
01/09/2014 59.26p 59.85p 58.02p 58.02p 109252
29/08/2014 59.26p 60.49p 57.35p 57.78p 164817
28/08/2014 58.27p 59.16p 57.68p 58.76p 197591
27/08/2014 63.21p 63.21p 59.01p 59.01p 165554
26/08/2014 61.23p 62.96p 60.05p 62.96p 534650
22/08/2014 62.22p 63.21p 61.48p 62.96p 306644
21/08/2014 62.71p 63.21p 61.23p 62.34p 193488
20/08/2014 60.49p 62.71p 60.25p 62.22p 373284
19/08/2014 61.73p 63.95p 61.23p 61.48p 506223
18/08/2014 59.26p 64.94p 59.26p 63.33p 377898
15/08/2014 60.25p 61.23p 58.76p 60.86p 238677
14/08/2014 58.52p 60.93p 53.47p 59.75p 796334
13/08/2014 58.76p 60.74p 58.69p 59.26p 353167
12/08/2014 59.26p 60.99p 58.60p 59.26p 285243
11/08/2014 57.28p 61.23p 56.29p 59.26p 521853
08/08/2014 57.28p 59.01p 56.29p 57.53p 400429
07/08/2014 58.27p 60.74p 57.28p 59.13p 829154
06/08/2014 53.58p 59.26p 52.74p 58.27p 620000
05/08/2014 52.84p 54.32p 51.75p 54.07p 228643
04/08/2014 53.33p 54.32p 52.34p 53.58p 232371
01/08/2014 53.33p 54.81p 52.59p 53.33p 278519
31/07/2014 53.33p 54.57p 52.11p 54.32p 419765
30/07/2014 53.33p 54.57p 50.92p 54.32p 290619
29/07/2014 50.37p 53.33p 48.89p 51.97p 317930
28/07/2014 49.13p 50.37p 47.60p 50.37p 157704
25/07/2014 48.39p 50.12p 47.65p 48.64p 156023
24/07/2014 47.41p 49.38p 46.79p 48.39p 224679
23/07/2014 45.18p 47.41p 43.47p 46.79p 444031
22/07/2014 45.68p 46.91p 44.32p 44.32p 347760
21/07/2014 48.15p 48.15p 45.43p 46.42p 234927
18/07/2014 47.41p 49.10p 46.91p 47.90p 251138
17/07/2014 48.39p 49.13p 47.90p 48.27p 100494
16/07/2014 47.65p 48.89p 47.16p 47.90p 270173
15/07/2014 47.90p 49.46p 46.67p 48.64p 371286
14/07/2014 46.91p 49.13p 46.42p 47.41p 178773
11/07/2014 48.39p 48.39p 46.43p 47.78p 330534
10/07/2014 48.15p 49.38p 45.92p 47.41p 260328
09/07/2014 46.17p 51.36p 45.93p 48.64p 679631
08/07/2014 48.89p 51.21p 47.41p 47.65p 353924
07/07/2014 49.13p 51.36p 48.89p 49.63p 218622
04/07/2014 49.38p 51.36p 47.95p 51.36p 137362
03/07/2014 48.89p 51.36p 46.91p 50.37p 326837
02/07/2014 50.37p 50.89p 45.92p 47.65p 479475
01/07/2014 49.38p 51.06p 49.14p 49.63p 190116
30/06/2014 52.34p 52.34p 49.88p 50.74p 241885
27/06/2014 50.12p 52.34p 49.13p 52.34p 213699
26/06/2014 50.37p 51.36p 48.16p 50.12p 174311
25/06/2014 47.16p 49.88p 46.42p 49.63p 283622
24/06/2014 51.11p 51.11p 46.67p 47.65p 520134
23/06/2014 51.36p 51.36p 49.27p 50.37p 293145
20/06/2014 50.37p 51.36p 48.39p 50.86p 471827
19/06/2014 52.34p 54.81p 47.90p 50.12p 575922
18/06/2014 51.36p 52.99p 49.68p 52.59p 318573
17/06/2014 50.37p 52.84p 48.76p 50.12p 610772
16/06/2014 50.37p 52.34p 50.03p 50.12p 429883
13/06/2014 55.31p 55.31p 50.85p 52.34p 606468
12/06/2014 54.81p 56.05p 53.83p 55.31p 450137
11/06/2014 53.09p 54.32p 50.57p 53.83p 626194
10/06/2014 56.29p 57.28p 52.53p 53.58p 758400
09/06/2014 60.25p 60.25p 55.31p 55.80p 569505
06/06/2014 59.50p 61.97p 57.53p 59.01p 611669
05/06/2014 57.04p 59.75p 56.05p 59.26p 443950
04/06/2014 60.25p 60.45p 54.32p 55.80p 832532
03/06/2014 56.54p 66.67p 56.54p 59.26p 1745784
02/06/2014 59.26p 63.50p 54.57p 58.27p 1312536
30/05/2014 55.80p 62.22p 55.31p 58.52p 4239050
29/05/2014 50.37p 55.80p 48.39p 55.31p 1851044
28/05/2014 45.68p 50.86p 43.70p 48.39p 1113095
27/05/2014 42.22p 46.42p 40.67p 43.70p 953131
23/05/2014 42.22p 42.22p 40.94p 41.48p 302667
22/05/2014 42.96p 42.96p 40.60p 41.23p 457055
21/05/2014 42.96p 42.96p 40.49p 41.23p 368045
20/05/2014 40.99p 43.46p 39.51p 40.99p 897536
19/05/2014 40.74p 43.21p 38.76p 39.75p 924234
16/05/2014 44.44p 44.44p 40.49p 41.73p 373168
15/05/2014 42.47p 44.94p 40.49p 43.21p 1224167
14/05/2014 39.26p 42.22p 38.39p 41.97p 971510
13/05/2014 37.53p 39.26p 36.07p 38.52p 468059
12/05/2014 39.51p 39.51p 36.30p 37.78p 348116
09/05/2014 39.26p 39.51p 36.18p 39.51p 433628
08/05/2014 39.01p 39.50p 37.04p 37.78p 331471
07/05/2014 37.53p 40.44p 36.10p 38.02p 797548
06/05/2014 40.74p 42.96p 36.05p 37.28p 1399583
02/05/2014 39.51p 42.22p 38.27p 39.26p 1399169
01/05/2014 42.47p 43.83p 36.38p 39.26p 1872110
30/04/2014 46.17p 47.65p 42.58p 42.96p 942304
29/04/2014 40.49p 45.68p 37.28p 45.18p 2802367
28/04/2014 40.49p 46.16p 36.25p 37.28p 3127099
25/04/2014 28.64p 42.22p 27.65p 39.51p 9574445
24/04/2014 22.96p 28.52p 22.47p 27.65p 6087191
23/04/2014 26.67p 26.86p 20.49p 22.47p 13752244
22/04/2014 64.94p 64.94p 53.33p 55.06p 2786985
17/04/2014 65.18p 69.87p 63.41p 65.18p 458762
16/04/2014 68.89p 68.89p 61.63p 64.94p 1038815
15/04/2014 68.15p 70.62p 65.43p 65.92p 924684
14/04/2014 71.11p 75.31p 65.43p 69.13p 757945
11/04/2014 73.08p 75.06p 68.39p 70.37p 465326
10/04/2014 74.32p 83.01p 70.62p 75.06p 1697955
09/04/2014 71.85p 77.04p 70.62p 75.06p 1023550
08/04/2014 68.15p 72.10p 66.29p 70.62p 1529888
07/04/2014 63.95p 68.51p 61.23p 66.42p 2113570
04/04/2014 64.69p 64.69p 61.44p 62.71p 1219171
03/04/2014 58.52p 64.10p 57.78p 62.47p 3989628
02/04/2014 50.37p 58.76p 50.12p 58.02p 2306606
01/04/2014 50.62p 53.33p 49.38p 50.37p 1731051
31/03/2014 51.11p 53.78p 48.39p 50.12p 3069306
28/03/2014 55.06p 55.31p 46.43p 50.62p 2254839
27/03/2014 58.27p 59.43p 52.59p 52.59p 4929458
26/03/2014 59.01p 62.96p 52.84p 62.22p 3190943
25/03/2014 67.16p 67.16p 57.78p 58.76p 1532183
24/03/2014 70.62p 71.11p 63.88p 65.18p 1053257
21/03/2014 70.12p 71.36p 69.13p 70.12p 778374
20/03/2014 72.34p 79.16p 69.76p 70.37p 998898
19/03/2014 73.58p 73.83p 71.60p 72.34p 117192
18/03/2014 70.12p 75.80p 70.12p 73.58p 327334
17/03/2014 71.11p 73.18p 69.13p 72.34p 214784
14/03/2014 71.11p 73.83p 67.01p 71.11p 432825
13/03/2014 73.83p 75.02p 69.38p 72.10p 389508
12/03/2014 74.57p 75.80p 74.39p 75.06p 125157
11/03/2014 74.07p 77.53p 73.58p 75.80p 413764
10/03/2014 77.28p 78.52p 73.83p 73.83p 456375
07/03/2014 76.05p 83.45p 75.80p 76.54p 1702962
06/03/2014 75.31p 77.04p 75.06p 76.79p 578700
05/03/2014 73.08p 78.52p 73.08p 75.31p 428882
04/03/2014 73.58p 77.04p 72.59p 75.31p 519078
03/03/2014 75.55p 77.78p 73.08p 73.58p 696545
28/02/2014 72.84p 80.44p 72.34p 77.78p 1633030
27/02/2014 77.78p 77.78p 71.60p 72.34p 966060
26/02/2014 77.53p 78.02p 76.54p 76.79p 386862
25/02/2014 78.02p 78.02p 76.54p 76.54p 178366
24/02/2014 77.53p 78.02p 75.80p 78.02p 608425
21/02/2014 77.53p 78.02p 76.05p 77.28p 253783
20/02/2014 76.79p 78.02p 74.32p 77.78p 552616
19/02/2014 80.00p 80.00p 75.06p 76.54p 832457
18/02/2014 82.47p 85.18p 79.01p 80.24p 693761

*Close Price adjusted for both dividends and splits