Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
17/02/2010 42.47p 42.47p 40.99p 42.22p 302288
16/02/2010 43.46p 43.46p 43.46p 43.46p 0
15/02/2010 42.47p 43.46p 42.47p 43.46p 3038
12/02/2010 43.46p 45.18p 43.46p 43.95p 21375
11/02/2010 39.01p 44.69p 38.72p 44.44p 411076
10/02/2010 41.48p 41.51p 38.76p 38.76p 47219
09/02/2010 44.69p 44.69p 41.48p 42.72p 21263
08/02/2010 45.43p 46.81p 43.85p 44.69p 143733
05/02/2010 47.65p 47.65p 46.71p 47.41p 8353
04/02/2010 48.89p 48.89p 46.86p 47.65p 25774
03/02/2010 48.15p 48.89p 47.70p 47.90p 22882
02/02/2010 48.15p 48.15p 47.80p 48.15p 1013
01/02/2010 48.64p 48.64p 47.70p 48.15p 9113
29/01/2010 47.41p 49.38p 45.53p 48.64p 160331
28/01/2010 42.47p 47.39p 42.47p 46.17p 103429
27/01/2010 43.46p 44.44p 40.49p 43.70p 202098
26/01/2010 48.39p 48.39p 45.27p 47.16p 56980
25/01/2010 49.38p 49.88p 48.39p 48.89p 210893
22/01/2010 51.85p 52.34p 51.11p 51.11p 170469
21/01/2010 50.37p 51.16p 50.32p 50.37p 20490
20/01/2010 54.57p 54.81p 51.36p 51.36p 143233
19/01/2010 52.84p 52.84p 51.38p 52.10p 7088
18/01/2010 50.86p 51.85p 50.86p 51.85p 10125
15/01/2010 52.34p 53.09p 52.34p 53.09p 6075
14/01/2010 53.33p 54.32p 52.36p 53.83p 9913
13/01/2010 52.84p 53.78p 52.84p 53.33p 55403
12/01/2010 54.32p 55.29p 53.83p 53.83p 10865
11/01/2010 54.32p 54.81p 53.33p 54.32p 66399
08/01/2010 53.33p 57.04p 53.33p 53.33p 94004
07/01/2010 55.31p 56.99p 55.31p 55.80p 31440
06/01/2010 57.28p 58.91p 55.31p 55.31p 24301
05/01/2010 55.31p 55.99p 55.31p 55.80p 31388
04/01/2010 55.31p 56.05p 54.07p 55.31p 27072
31/12/2009 52.84p 52.84p 52.84p 52.84p 0
30/12/2009 52.10p 53.83p 51.85p 52.84p 86170
29/12/2009 53.33p 53.33p 52.84p 53.09p 17959
24/12/2009 54.81p 54.81p 54.81p 54.81p 0
23/12/2009 53.33p 56.29p 53.33p 54.81p 61607
22/12/2009 56.29p 56.29p 52.84p 55.80p 114670
21/12/2009 57.28p 57.84p 56.54p 57.04p 85927
18/12/2009 58.76p 58.76p 56.79p 57.28p 10125
17/12/2009 57.53p 58.27p 57.28p 57.53p 129603
16/12/2009 58.27p 58.27p 57.53p 57.53p 0
15/12/2009 59.26p 59.63p 56.29p 58.27p 42590
14/12/2009 59.26p 60.94p 59.26p 60.25p 11138
11/12/2009 61.23p 61.23p 60.25p 60.25p 0
10/12/2009 60.25p 63.21p 58.41p 61.23p 75216
09/12/2009 58.27p 59.26p 56.05p 59.26p 81868
08/12/2009 58.27p 59.75p 58.27p 59.75p 99101
07/12/2009 60.49p 60.49p 57.88p 59.50p 92321
04/12/2009 62.22p 62.22p 56.29p 58.76p 781757
03/12/2009 63.70p 64.20p 62.24p 63.21p 9918
02/12/2009 63.21p 63.46p 63.21p 63.46p 30376
01/12/2009 65.18p 66.67p 64.44p 64.94p 158704
30/11/2009 66.17p 66.17p 64.59p 64.94p 102751
27/11/2009 64.20p 65.68p 64.20p 65.68p 6075
26/11/2009 64.20p 65.18p 64.20p 65.18p 9725
25/11/2009 65.43p 66.67p 65.13p 65.68p 85121
24/11/2009 64.20p 65.97p 64.20p 65.18p 23288
23/11/2009 65.18p 65.68p 63.21p 65.68p 9745
20/11/2009 65.92p 65.92p 62.32p 63.70p 158536
19/11/2009 66.17p 66.67p 66.17p 66.67p 11576
18/11/2009 69.13p 69.13p 65.18p 66.17p 24450
17/11/2009 73.08p 73.08p 66.96p 67.65p 35984
16/11/2009 73.58p 73.58p 73.58p 73.58p 0
13/11/2009 74.07p 74.07p 73.08p 73.58p 15188
12/11/2009 74.07p 74.66p 73.08p 74.07p 237916
11/11/2009 73.08p 74.27p 73.08p 73.08p 13163
10/11/2009 72.10p 73.08p 72.10p 73.08p 0
09/11/2009 70.62p 72.10p 67.16p 72.10p 100293
06/11/2009 71.11p 71.36p 71.11p 71.36p 10985
05/11/2009 70.12p 74.07p 70.12p 71.60p 185832
04/11/2009 70.12p 72.10p 69.87p 69.87p 31096
03/11/2009 69.38p 70.12p 65.18p 69.13p 897480
02/11/2009 69.13p 70.12p 68.89p 68.89p 41510
30/10/2009 72.34p 72.34p 71.11p 71.11p 124021
29/10/2009 71.11p 73.08p 69.87p 72.34p 129581
28/10/2009 79.01p 79.01p 73.08p 74.57p 123351
27/10/2009 80.00p 80.00p 78.02p 79.50p 35398
26/10/2009 80.99p 80.99p 80.49p 80.49p 44592
23/10/2009 80.49p 83.70p 80.00p 81.97p 202098
22/10/2009 82.96p 82.96p 81.97p 81.97p 30882
21/10/2009 82.96p 82.96p 82.47p 82.96p 304770
20/10/2009 82.22p 82.96p 81.97p 82.71p 272549
19/10/2009 81.48p 83.21p 81.48p 83.21p 21263
16/10/2009 81.48p 81.48p 81.48p 81.48p 51790
15/10/2009 81.97p 83.70p 81.97p 83.70p 643742
14/10/2009 81.48p 86.91p 81.48p 86.91p 250142
13/10/2009 86.91p 86.91p 81.97p 82.71p 55097
12/10/2009 86.91p 89.87p 86.66p 86.66p 487476
09/10/2009 85.43p 85.43p 84.44p 84.44p 338141
08/10/2009 86.91p 89.87p 84.94p 85.68p 87648
07/10/2009 83.95p 87.90p 83.95p 85.43p 553549
06/10/2009 80.00p 84.94p 80.00p 84.94p 1103740
05/10/2009 80.00p 80.00p 79.01p 79.01p 448630
02/10/2009 79.01p 79.50p 79.01p 79.50p 25313
01/10/2009 80.49p 81.23p 80.49p 81.23p 149854
30/09/2009 80.99p 81.23p 80.99p 81.23p 109656
29/09/2009 82.47p 82.47p 80.99p 81.73p 202859
28/09/2009 81.97p 81.97p 81.48p 81.97p 93152
25/09/2009 81.97p 82.71p 81.97p 82.47p 219974
24/09/2009 82.47p 82.71p 82.47p 82.47p 202505
23/09/2009 82.22p 82.22p 82.22p 82.22p 0
22/09/2009 81.97p 82.22p 81.97p 82.22p 82015
21/09/2009 82.47p 82.71p 81.97p 82.71p 366422

*Close Price adjusted for both dividends and splits