Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/12/2010 21.48p 25.68p 21.23p 25.68p 4497178
30/11/2010 19.75p 21.23p 17.72p 20.99p 1134834
29/11/2010 19.26p 19.26p 17.72p 19.26p 16439804
26/11/2010 18.52p 19.26p 18.27p 18.27p 582830
25/11/2010 18.52p 18.74p 17.78p 18.52p 20007
24/11/2010 17.78p 18.81p 17.78p 18.52p 63242
23/11/2010 18.76p 18.77p 18.27p 18.76p 1680791
22/11/2010 19.01p 19.26p 19.01p 19.26p 14070
19/11/2010 19.26p 19.26p 18.76p 19.01p 92970
18/11/2010 19.26p 19.45p 19.14p 19.26p 199149
17/11/2010 18.76p 19.51p 18.42p 19.51p 105513
16/11/2010 19.26p 19.36p 18.76p 19.26p 14535
15/11/2010 18.76p 19.41p 18.76p 19.26p 101234
12/11/2010 19.26p 19.51p 19.11p 19.51p 207602
11/11/2010 18.76p 19.13p 18.22p 19.01p 369065
10/11/2010 19.26p 19.51p 18.30p 19.01p 884831
09/11/2010 20.74p 20.74p 19.51p 20.00p 626093
08/11/2010 20.99p 20.99p 20.74p 20.99p 143143
05/11/2010 21.48p 21.48p 20.74p 20.99p 229615
04/11/2010 20.99p 21.48p 20.74p 21.48p 334580
03/11/2010 21.73p 21.73p 20.98p 20.99p 522653
02/11/2010 21.97p 22.22p 21.73p 22.22p 66827
01/11/2010 22.47p 22.96p 21.67p 22.72p 91283
29/10/2010 22.47p 22.47p 21.97p 22.47p 12464
28/10/2010 22.22p 22.49p 22.06p 22.47p 20453
27/10/2010 22.72p 22.72p 21.97p 22.22p 135322
26/10/2010 22.72p 22.72p 21.73p 22.47p 30548
25/10/2010 22.22p 22.90p 21.91p 22.72p 73806
22/10/2010 23.46p 23.46p 21.74p 22.47p 493703
21/10/2010 21.97p 24.20p 21.73p 23.95p 545059
20/10/2010 23.21p 23.21p 22.05p 22.72p 58686
19/10/2010 24.69p 24.69p 23.46p 23.46p 293766
18/10/2010 24.20p 25.37p 24.20p 25.18p 118012
15/10/2010 24.20p 26.09p 23.70p 25.68p 914256
14/10/2010 23.70p 24.94p 22.78p 24.94p 848358
13/10/2010 22.22p 23.50p 22.22p 23.21p 337281
12/10/2010 22.72p 23.70p 22.23p 22.72p 253454
11/10/2010 23.21p 24.20p 21.73p 23.21p 331014
08/10/2010 24.69p 25.94p 23.49p 24.20p 107689
07/10/2010 26.42p 26.42p 25.93p 25.93p 59907
06/10/2010 26.17p 26.63p 25.95p 26.42p 76907
05/10/2010 26.91p 27.01p 26.05p 26.17p 6914
04/10/2010 26.67p 27.16p 26.10p 26.91p 615905
01/10/2010 26.67p 26.67p 25.95p 26.42p 88012
30/09/2010 25.93p 26.59p 25.41p 26.17p 73532
29/09/2010 25.93p 27.39p 25.42p 25.93p 236334
28/09/2010 25.68p 26.91p 24.80p 26.67p 471275
27/09/2010 25.68p 26.67p 24.98p 25.68p 480974
24/09/2010 24.69p 25.68p 24.44p 24.44p 143231
23/09/2010 23.70p 24.54p 23.51p 24.20p 145311
22/09/2010 23.21p 23.95p 23.21p 23.70p 411437
21/09/2010 23.70p 24.20p 22.72p 24.20p 626834
20/09/2010 22.22p 24.20p 21.73p 24.20p 245396
17/09/2010 22.72p 24.08p 22.47p 23.46p 80601
16/09/2010 24.20p 24.20p 22.72p 23.46p 37371
15/09/2010 23.46p 24.37p 23.09p 23.70p 287529
14/09/2010 24.44p 25.18p 23.95p 24.20p 125822
13/09/2010 24.20p 24.69p 24.20p 24.44p 44607
10/09/2010 25.18p 25.18p 24.25p 25.18p 7594
09/09/2010 24.20p 25.18p 23.38p 25.18p 233424
08/09/2010 24.69p 24.95p 23.70p 24.69p 81022
07/09/2010 24.69p 25.43p 24.69p 25.43p 111792
06/09/2010 24.69p 25.68p 24.25p 25.18p 243391
03/09/2010 24.44p 25.43p 23.70p 25.43p 659963
02/09/2010 24.69p 24.94p 24.00p 24.94p 124541
01/09/2010 24.69p 24.94p 23.95p 24.94p 232867
31/08/2010 25.68p 26.12p 23.46p 24.69p 818685
27/08/2010 24.20p 24.69p 22.91p 24.69p 640085
26/08/2010 22.72p 24.20p 22.71p 23.70p 124437
25/08/2010 22.72p 22.72p 20.99p 21.97p 181911
24/08/2010 24.94p 24.94p 22.30p 23.21p 88751
23/08/2010 25.18p 26.30p 23.70p 24.20p 379982
20/08/2010 25.43p 25.43p 25.24p 25.43p 57387
19/08/2010 26.17p 26.17p 25.18p 25.43p 1106706
18/08/2010 25.18p 25.18p 24.94p 25.18p 228469
17/08/2010 25.68p 25.68p 25.24p 25.43p 47379
16/08/2010 25.18p 26.42p 24.96p 25.43p 518855
13/08/2010 25.68p 26.67p 25.19p 25.93p 1601300
12/08/2010 24.69p 25.18p 23.44p 25.18p 371726
11/08/2010 23.95p 25.68p 23.95p 24.69p 183638
10/08/2010 25.68p 26.17p 24.20p 24.94p 716254
09/08/2010 24.20p 26.61p 24.18p 25.93p 816953
06/08/2010 24.20p 24.79p 23.46p 23.70p 94165
05/08/2010 24.69p 25.18p 23.90p 24.44p 112618
04/08/2010 23.70p 25.17p 22.60p 24.20p 404301
03/08/2010 22.22p 22.84p 21.67p 22.72p 102189
02/08/2010 22.47p 23.14p 22.22p 22.22p 172852
30/07/2010 22.72p 23.07p 21.73p 22.47p 311762
29/07/2010 23.70p 24.54p 22.72p 23.46p 238956
28/07/2010 23.70p 24.05p 22.72p 23.70p 55689
27/07/2010 24.69p 24.69p 22.74p 23.70p 77108
26/07/2010 24.69p 26.07p 24.69p 25.68p 15168
23/07/2010 26.67p 26.76p 25.93p 25.93p 66320
22/07/2010 25.68p 26.67p 24.58p 26.17p 105714
21/07/2010 24.94p 26.07p 24.69p 24.69p 159504
20/07/2010 25.68p 26.07p 25.43p 25.43p 1869
19/07/2010 24.69p 26.07p 24.69p 25.68p 31582
16/07/2010 26.67p 26.67p 25.68p 25.93p 210266
15/07/2010 27.65p 27.65p 26.67p 27.16p 524488
14/07/2010 27.16p 29.14p 27.16p 28.15p 544945
13/07/2010 26.17p 26.17p 24.62p 26.17p 125406
12/07/2010 25.68p 26.42p 24.69p 25.93p 182602
09/07/2010 25.68p 27.16p 24.69p 25.68p 356384
08/07/2010 27.16p 27.90p 26.67p 27.16p 27844
07/07/2010 27.65p 27.72p 26.67p 27.65p 75363
06/07/2010 28.64p 29.14p 28.64p 28.64p 1352
05/07/2010 28.15p 29.26p 27.70p 28.64p 17088
02/07/2010 29.63p 29.63p 27.90p 29.38p 124312
01/07/2010 30.86p 32.16p 30.62p 30.62p 9053
30/06/2010 31.85p 32.22p 30.95p 31.85p 107541
29/06/2010 32.59p 34.07p 32.34p 32.59p 67514
28/06/2010 33.58p 35.06p 33.58p 34.07p 55947
25/06/2010 30.62p 35.80p 30.56p 33.58p 582003
24/06/2010 29.63p 29.63p 28.64p 29.63p 50221
23/06/2010 30.62p 31.36p 30.62p 31.11p 156758
22/06/2010 31.60p 33.03p 31.60p 31.60p 12602
21/06/2010 32.84p 33.16p 32.10p 32.84p 80271
18/06/2010 32.59p 33.24p 32.10p 32.84p 20148
17/06/2010 33.09p 33.09p 33.09p 33.09p 0
16/06/2010 33.58p 33.58p 32.59p 33.09p 70158
15/06/2010 32.59p 32.84p 32.11p 32.84p 28053
14/06/2010 33.58p 33.58p 32.72p 33.09p 619597
11/06/2010 32.10p 33.09p 32.10p 32.59p 441788
10/06/2010 32.34p 33.09p 32.10p 32.10p 127924
09/06/2010 32.34p 32.96p 32.34p 32.34p 1986754
08/06/2010 32.59p 32.59p 31.36p 32.34p 15706
07/06/2010 31.60p 32.59p 31.60p 32.59p 9153
04/06/2010 32.59p 33.58p 32.59p 32.59p 202505
03/06/2010 31.60p 34.57p 31.60p 32.59p 229843
02/06/2010 31.11p 31.60p 29.14p 30.86p 96291
01/06/2010 31.36p 31.60p 31.36p 31.60p 6075
28/05/2010 33.09p 33.09p 31.60p 32.34p 40905
27/05/2010 32.59p 34.57p 32.15p 33.58p 3962
26/05/2010 33.58p 35.06p 32.34p 32.59p 222955
25/05/2010 32.84p 34.14p 32.10p 32.84p 23261
24/05/2010 33.58p 35.55p 32.84p 33.33p 57227
21/05/2010 35.06p 35.55p 33.09p 33.83p 94910
20/05/2010 36.79p 36.79p 36.05p 36.05p 84041
19/05/2010 36.05p 36.54p 34.07p 34.57p 79520
18/05/2010 36.05p 37.73p 35.55p 37.04p 107976
17/05/2010 38.52p 39.36p 37.04p 37.04p 52175
14/05/2010 40.99p 41.41p 38.52p 39.01p 87108
13/05/2010 42.96p 43.23p 41.48p 41.73p 153004
12/05/2010 41.48p 42.16p 39.51p 41.73p 317451
11/05/2010 42.96p 42.96p 41.58p 41.97p 27932
10/05/2010 41.97p 43.46p 39.51p 41.97p 180881
07/05/2010 40.25p 40.99p 36.54p 40.00p 244568
06/05/2010 44.44p 44.44p 41.23p 42.22p 28908
05/05/2010 45.43p 48.34p 44.44p 44.44p 43204
04/05/2010 49.63p 53.33p 47.16p 47.16p 290429
30/04/2010 48.39p 48.39p 47.01p 47.41p 72795
29/04/2010 51.36p 51.60p 47.41p 48.64p 210886
28/04/2010 53.33p 55.06p 51.36p 52.34p 77068
27/04/2010 52.10p 57.18p 51.36p 53.33p 674185
26/04/2010 48.39p 51.85p 48.36p 50.62p 319186
23/04/2010 43.95p 47.41p 43.85p 46.17p 122991
22/04/2010 40.25p 43.95p 39.67p 42.72p 152992
21/04/2010 37.53p 39.83p 37.53p 39.51p 186393
20/04/2010 40.25p 40.25p 39.01p 40.25p 12647
19/04/2010 39.01p 40.25p 39.01p 40.25p 104122
16/04/2010 43.46p 44.94p 39.01p 39.26p 543530
15/04/2010 41.48p 45.00p 41.48p 44.20p 492864
14/04/2010 33.58p 41.48p 33.58p 41.48p 988386
13/04/2010 32.34p 32.84p 31.56p 32.34p 70877
12/04/2010 32.10p 32.72p 31.56p 32.34p 34426
09/04/2010 34.57p 35.18p 32.12p 32.34p 145289
08/04/2010 33.09p 35.01p 33.09p 34.07p 35438
07/04/2010 34.81p 35.06p 33.58p 34.81p 481177
06/04/2010 33.33p 34.81p 31.52p 33.33p 242760
01/04/2010 30.12p 32.84p 29.43p 32.34p 958642
31/03/2010 32.59p 32.84p 29.14p 29.14p 149718
30/03/2010 36.05p 36.05p 32.84p 33.33p 289441
29/03/2010 36.79p 37.27p 36.54p 36.79p 63363
26/03/2010 37.53p 39.41p 37.28p 37.28p 72460
25/03/2010 38.52p 39.16p 37.04p 38.52p 36198
24/03/2010 39.51p 39.80p 39.01p 39.01p 63441
23/03/2010 41.48p 41.95p 39.48p 40.00p 81725
22/03/2010 40.99p 42.96p 40.47p 42.22p 257544
19/03/2010 40.00p 40.00p 39.26p 39.26p 25793
18/03/2010 40.49p 40.49p 40.12p 40.25p 60751
17/03/2010 40.99p 40.99p 40.37p 40.49p 17567
16/03/2010 41.73p 41.73p 40.99p 41.48p 1114
15/03/2010 41.48p 41.73p 40.99p 41.73p 10125
12/03/2010 42.96p 43.33p 38.51p 41.48p 893490
11/03/2010 46.42p 46.42p 42.47p 42.47p 39185
10/03/2010 46.67p 47.31p 46.67p 46.91p 2531
09/03/2010 46.67p 48.43p 45.18p 46.67p 802634
08/03/2010 45.43p 48.99p 45.43p 47.16p 394931
05/03/2010 44.44p 44.44p 42.96p 44.20p 25333
04/03/2010 42.22p 44.51p 42.22p 44.44p 41126
03/03/2010 41.48p 42.22p 40.00p 42.22p 33413
02/03/2010 40.25p 41.58p 39.51p 40.25p 31357
01/03/2010 39.26p 40.79p 39.26p 40.25p 70168
26/02/2010 39.51p 40.49p 39.26p 39.26p 43539
25/02/2010 40.74p 41.43p 39.26p 39.26p 1266
24/02/2010 41.23p 41.46p 40.74p 40.74p 928
23/02/2010 39.51p 41.23p 39.45p 41.23p 118183
22/02/2010 39.51p 40.00p 39.51p 40.00p 39235
19/02/2010 39.51p 39.51p 38.76p 38.76p 30234
18/02/2010 39.51p 40.25p 37.71p 39.51p 119691

*Close Price adjusted for both dividends and splits