Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/10/2011 17.78p 17.78p 16.79p 16.79p 130870
30/09/2011 17.28p 17.63p 17.28p 17.41p 157913
29/09/2011 17.78p 17.78p 17.28p 17.53p 1202910
28/09/2011 17.53p 18.42p 16.30p 17.78p 205236
27/09/2011 19.75p 20.25p 17.78p 18.39p 635951
26/09/2011 18.76p 19.49p 18.34p 18.76p 97444
23/09/2011 19.75p 20.54p 19.51p 19.51p 27162
22/09/2011 20.49p 20.49p 20.00p 20.00p 10125
21/09/2011 20.16p 20.74p 19.90p 20.37p 29198
20/09/2011 20.25p 20.25p 20.25p 20.25p 10125
19/09/2011 21.48p 22.22p 20.90p 21.11p 51638
16/09/2011 20.74p 21.85p 20.74p 21.85p 32168
15/09/2011 20.31p 20.84p 20.31p 20.74p 6683
14/09/2011 20.31p 20.80p 20.31p 20.74p 35493
13/09/2011 19.75p 21.73p 19.01p 21.23p 1075002
12/09/2011 19.75p 21.73p 19.01p 21.23p 719224
09/09/2011 18.42p 19.01p 18.30p 19.01p 55666
08/09/2011 18.76p 19.03p 18.76p 18.89p 89201
07/09/2011 18.76p 19.26p 18.73p 18.76p 597758
06/09/2011 19.51p 19.55p 18.81p 19.26p 33641
05/09/2011 19.01p 19.63p 19.01p 19.38p 283507
02/09/2011 19.47p 19.63p 19.47p 19.63p 9087
01/09/2011 19.01p 20.12p 19.01p 19.63p 15685
31/08/2011 19.54p 20.12p 19.26p 20.12p 84939
30/08/2011 20.25p 21.14p 20.25p 20.25p 29127
26/08/2011 19.62p 20.08p 19.62p 20.00p 36800
25/08/2011 19.75p 19.88p 19.63p 19.88p 68745
24/08/2011 20.25p 20.91p 19.75p 20.37p 37175
23/08/2011 20.74p 20.74p 20.25p 20.62p 62777
22/08/2011 20.25p 21.48p 20.12p 21.48p 113175
19/08/2011 20.25p 20.84p 19.67p 20.12p 163957
18/08/2011 20.74p 20.99p 20.25p 20.99p 16697
17/08/2011 20.99p 22.72p 20.89p 21.23p 272375
16/08/2011 21.23p 21.48p 20.54p 21.48p 86507
15/08/2011 20.74p 20.74p 20.49p 20.49p 72384
12/08/2011 20.25p 20.25p 19.41p 19.75p 194160
11/08/2011 20.25p 20.52p 19.85p 20.25p 304871
10/08/2011 21.48p 22.22p 20.66p 20.99p 200447
09/08/2011 19.51p 21.23p 18.64p 20.74p 166295
08/08/2011 19.01p 20.00p 18.52p 18.64p 145255
05/08/2011 22.22p 22.22p 19.26p 20.00p 217779
04/08/2011 22.96p 23.58p 21.48p 21.48p 346351
03/08/2011 24.20p 24.44p 23.58p 23.58p 59054
02/08/2011 23.46p 23.70p 22.96p 23.58p 269813
01/08/2011 23.95p 24.44p 23.70p 23.95p 37785
29/07/2011 23.95p 24.26p 23.46p 23.95p 127092
28/07/2011 23.70p 24.69p 22.96p 24.57p 145917
27/07/2011 23.29p 23.48p 22.96p 22.96p 18562
26/07/2011 22.59p 23.70p 22.44p 22.96p 129787
25/07/2011 22.59p 22.72p 22.59p 22.72p 28351
22/07/2011 23.70p 23.70p 22.59p 22.96p 40046
21/07/2011 22.22p 22.96p 22.22p 22.96p 25684
20/07/2011 22.22p 23.58p 22.22p 22.96p 102007
19/07/2011 23.70p 24.43p 23.08p 23.70p 480214
18/07/2011 24.44p 24.44p 23.25p 24.07p 97346
15/07/2011 24.44p 24.44p 24.20p 24.20p 59722
14/07/2011 23.21p 23.70p 23.21p 23.70p 26326
13/07/2011 23.47p 24.07p 23.47p 24.07p 26145
12/07/2011 23.95p 24.20p 23.04p 23.46p 23628
11/07/2011 24.44p 24.69p 23.21p 24.69p 301961
08/07/2011 24.44p 24.69p 24.26p 24.69p 58785
07/07/2011 24.44p 24.69p 22.73p 24.69p 123585
06/07/2011 22.47p 24.20p 22.32p 23.46p 98025
05/07/2011 23.21p 23.46p 23.21p 23.46p 131851
04/07/2011 22.72p 23.83p 22.72p 23.46p 171145
01/07/2011 23.70p 24.44p 22.94p 23.58p 102015
30/06/2011 23.39p 24.18p 22.96p 23.83p 139687
29/06/2011 23.21p 24.38p 22.94p 23.70p 134627
28/06/2011 23.70p 23.98p 22.96p 23.70p 161856
27/06/2011 23.70p 24.20p 22.72p 24.20p 118119
24/06/2011 23.21p 23.21p 22.85p 23.21p 8814
23/06/2011 22.72p 22.72p 22.47p 22.47p 33357
22/06/2011 22.72p 23.95p 22.49p 23.21p 112826
21/06/2011 22.81p 24.06p 22.49p 23.70p 29385
20/06/2011 23.70p 23.70p 22.52p 23.70p 146284
17/06/2011 22.81p 23.79p 22.81p 23.21p 26614
16/06/2011 22.81p 23.21p 22.81p 23.21p 18397
15/06/2011 23.79p 23.79p 23.21p 23.21p 4126
14/06/2011 24.25p 24.25p 22.81p 23.21p 106166
13/06/2011 22.96p 23.73p 22.56p 23.21p 82429
10/06/2011 23.72p 23.84p 23.17p 23.58p 56043
09/06/2011 22.96p 23.46p 22.96p 23.46p 210909
08/06/2011 24.69p 24.69p 22.59p 23.09p 240284
07/06/2011 25.68p 26.91p 23.87p 23.95p 546220
06/06/2011 26.05p 26.91p 26.05p 26.67p 38077
03/06/2011 26.17p 27.02p 26.11p 26.54p 177385
02/06/2011 26.79p 27.08p 26.67p 26.67p 16672
01/06/2011 28.15p 28.15p 26.17p 27.16p 391833
31/05/2011 28.39p 29.09p 28.25p 28.39p 494082
27/05/2011 29.14p 29.14p 28.39p 28.39p 45296
26/05/2011 29.63p 29.68p 28.39p 29.63p 78613
25/05/2011 29.38p 30.37p 29.38p 29.38p 73984
24/05/2011 28.64p 29.78p 28.57p 29.38p 182803
23/05/2011 29.14p 29.14p 28.39p 29.01p 45115
20/05/2011 29.90p 30.37p 29.02p 30.37p 61985
19/05/2011 29.63p 30.00p 28.83p 28.89p 80196
18/05/2011 29.26p 29.33p 28.39p 28.89p 190517
17/05/2011 28.80p 29.42p 28.80p 28.89p 78345
16/05/2011 30.62p 30.86p 28.64p 28.76p 173326
13/05/2011 29.63p 29.94p 28.89p 29.01p 185876
12/05/2011 29.63p 30.43p 28.89p 29.75p 184996
11/05/2011 29.63p 31.36p 29.07p 30.00p 315894
10/05/2011 29.63p 31.36p 28.54p 28.64p 498116
09/05/2011 29.38p 31.36p 29.38p 31.36p 813310
06/05/2011 30.62p 30.70p 29.63p 30.12p 134278
05/05/2011 31.11p 31.60p 29.63p 30.00p 432887
04/05/2011 30.12p 30.67p 28.50p 30.12p 493347
03/05/2011 28.64p 29.82p 28.39p 29.38p 8937179
28/04/2011 28.91p 29.38p 28.33p 28.76p 183079
27/04/2011 28.64p 29.23p 28.39p 28.89p 69405
26/04/2011 29.14p 29.63p 28.25p 29.63p 568615
21/04/2011 28.15p 29.83p 28.15p 29.38p 476027
20/04/2011 26.67p 28.89p 25.68p 28.39p 2055662
19/04/2011 28.15p 28.15p 24.80p 25.68p 336577
18/04/2011 27.65p 28.30p 26.91p 27.28p 45596
15/04/2011 28.15p 28.39p 27.41p 28.39p 140009
14/04/2011 26.67p 27.65p 26.67p 27.65p 181378
13/04/2011 27.16p 27.72p 26.42p 26.79p 246416
12/04/2011 27.41p 27.53p 25.58p 25.93p 751794
11/04/2011 28.39p 28.39p 26.86p 27.53p 506089
08/04/2011 26.91p 28.01p 26.91p 27.41p 1217035
07/04/2011 26.67p 27.31p 26.42p 26.79p 368159
06/04/2011 26.91p 27.90p 26.67p 27.65p 1814461
05/04/2011 25.93p 27.16p 25.68p 26.30p 479028
04/04/2011 25.93p 30.62p 23.58p 26.17p 2760522
01/04/2011 22.72p 24.32p 22.72p 23.58p 752852
31/03/2011 24.44p 24.69p 22.96p 22.96p 311232
30/03/2011 24.44p 24.49p 22.72p 24.07p 139281
29/03/2011 24.44p 24.83p 23.70p 24.57p 42277
28/03/2011 24.69p 24.69p 23.60p 24.20p 361755
25/03/2011 24.69p 25.28p 23.15p 24.07p 839765
24/03/2011 22.72p 23.76p 22.72p 22.96p 42921
23/03/2011 23.46p 24.05p 22.47p 23.21p 131608
22/03/2011 24.44p 25.18p 23.11p 23.58p 280299
21/03/2011 24.69p 27.65p 24.44p 24.81p 1477533
18/03/2011 23.70p 25.18p 23.09p 24.94p 1017592
17/03/2011 22.72p 23.70p 21.23p 23.09p 2064690
16/03/2011 22.47p 24.45p 20.99p 22.10p 1444145
15/03/2011 20.74p 22.72p 19.81p 22.72p 1375580
14/03/2011 21.23p 21.73p 20.00p 20.74p 1141472
11/03/2011 22.22p 22.52p 20.18p 21.73p 980968
10/03/2011 22.72p 22.96p 22.23p 22.96p 41569
09/03/2011 23.77p 23.77p 22.96p 23.21p 8105
08/03/2011 23.01p 23.33p 23.01p 23.33p 4050
07/03/2011 23.70p 23.70p 23.46p 23.46p 1647
04/03/2011 22.94p 23.21p 22.90p 23.21p 11962
03/03/2011 22.81p 23.46p 22.73p 23.46p 6133
02/03/2011 22.83p 23.33p 22.69p 23.33p 23381
01/03/2011 22.64p 23.68p 22.64p 23.21p 31322
28/02/2011 22.47p 22.94p 22.47p 22.72p 16504
25/02/2011 22.72p 23.46p 22.72p 23.46p 405010
24/02/2011 22.72p 23.41p 22.53p 23.09p 277311
23/02/2011 23.46p 23.58p 21.97p 22.72p 318654
22/02/2011 24.20p 24.94p 23.70p 24.20p 204205
21/02/2011 24.69p 24.81p 24.44p 24.81p 70877
18/02/2011 25.06p 25.49p 25.06p 25.31p 16524
17/02/2011 24.98p 25.68p 24.98p 25.31p 0
16/02/2011 24.98p 25.68p 24.98p 25.68p 175673
15/02/2011 25.18p 25.18p 24.95p 25.18p 213884
14/02/2011 25.78p 25.78p 24.20p 24.94p 287560
11/02/2011 26.17p 26.17p 25.78p 26.17p 72258
10/02/2011 26.67p 26.67p 25.62p 26.42p 111067
09/02/2011 26.42p 26.42p 25.73p 26.42p 0
08/02/2011 26.42p 26.42p 25.73p 26.17p 219271
07/02/2011 26.17p 26.85p 25.74p 25.93p 260584
04/02/2011 26.62p 27.09p 26.17p 26.67p 0
03/02/2011 26.62p 27.09p 26.17p 26.67p 117114
02/02/2011 26.67p 26.91p 26.42p 26.42p 264472
01/02/2011 26.67p 26.91p 26.57p 26.91p 41716
31/01/2011 26.67p 26.91p 26.67p 26.91p 38982
28/01/2011 26.67p 27.33p 26.53p 26.67p 297926
27/01/2011 27.16p 27.16p 26.77p 26.91p 87281
26/01/2011 26.91p 27.16p 26.91p 27.16p 84733
25/01/2011 27.16p 27.65p 27.14p 27.16p 1031718
24/01/2011 27.16p 28.64p 26.12p 27.41p 713509
21/01/2011 25.93p 26.42p 25.43p 26.42p 279578
20/01/2011 26.91p 27.65p 24.69p 24.94p 1699389
19/01/2011 27.65p 28.15p 26.15p 26.42p 810085
18/01/2011 27.16p 28.64p 25.75p 28.64p 798495
17/01/2011 26.67p 26.67p 25.68p 26.42p 69316
14/01/2011 25.18p 26.67p 25.18p 26.17p 68817
13/01/2011 25.18p 26.62p 24.69p 26.17p 255430
12/01/2011 24.94p 26.67p 24.94p 25.18p 344837
11/01/2011 25.43p 25.68p 24.69p 25.68p 258611
10/01/2011 25.93p 25.96p 24.69p 25.43p 275990
07/01/2011 25.68p 26.17p 25.68p 25.68p 299406
06/01/2011 26.91p 26.91p 24.81p 26.42p 166234
05/01/2011 25.43p 26.75p 24.79p 25.93p 180301
04/01/2011 25.68p 26.46p 25.68p 26.42p 40588
31/12/2010 27.16p 27.16p 25.28p 25.68p 22513
30/12/2010 26.67p 26.67p 25.93p 25.93p 1250
29/12/2010 25.68p 26.85p 25.23p 25.68p 80296
24/12/2010 26.17p 27.16p 25.80p 26.91p 111948
23/12/2010 25.68p 26.17p 24.69p 25.43p 107309
22/12/2010 24.69p 26.17p 24.35p 26.17p 424803
21/12/2010 23.70p 25.68p 23.70p 24.94p 615671
20/12/2010 24.94p 24.94p 24.32p 24.44p 269332
17/12/2010 24.94p 24.94p 24.20p 24.20p 85052
16/12/2010 24.20p 24.94p 23.85p 24.20p 270945
15/12/2010 24.69p 24.75p 22.97p 23.95p 233208

*Close Price adjusted for both dividends and splits