Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/05/2024 20.75p 21.50p 20.00p 20.50p 128038
09/05/2024 20.50p 21.14p 20.01p 20.75p 137466
08/05/2024 19.75p 20.99p 19.50p 20.50p 298249
07/05/2024 19.50p 20.00p 19.35p 19.75p 147868
03/05/2024 20.00p 20.00p 19.00p 19.50p 610318
02/05/2024 20.25p 21.00p 19.66p 20.00p 261704
01/05/2024 20.25p 21.00p 19.50p 20.25p 71863
30/04/2024 20.25p 21.00p 19.55p 20.25p 70202
29/04/2024 20.25p 21.00p 19.72p 20.25p 96246
26/04/2024 19.50p 21.00p 19.50p 19.95p 192149
25/04/2024 20.25p 20.50p 19.00p 19.50p 215535
24/04/2024 20.50p 21.00p 19.60p 20.25p 86613
23/04/2024 20.25p 21.00p 20.00p 20.50p 320532
22/04/2024 20.50p 21.00p 19.50p 21.00p 158778
19/04/2024 19.50p 20.65p 19.20p 20.50p 399354
18/04/2024 20.50p 20.50p 18.67p 19.50p 328945
17/04/2024 21.00p 22.00p 20.00p 20.50p 524948
16/04/2024 22.50p 24.00p 20.00p 21.00p 875992
15/04/2024 21.00p 24.70p 20.65p 24.00p 983459
12/04/2024 20.25p 21.12p 19.00p 20.80p 963290
11/04/2024 20.25p 21.00p 20.00p 20.25p 157606
10/04/2024 20.00p 20.14p 19.00p 19.75p 438290
09/04/2024 20.25p 21.00p 19.50p 19.75p 374046
08/04/2024 21.00p 22.00p 19.20p 20.00p 1160718
05/04/2024 21.50p 22.00p 20.00p 21.00p 416411
04/04/2024 22.00p 23.00p 21.00p 21.50p 287752
03/04/2024 21.50p 23.00p 21.00p 22.00p 259734
02/04/2024 22.00p 22.00p 21.00p 21.50p 265762
28/03/2024 22.00p 23.00p 21.00p 22.00p 178105
27/03/2024 22.00p 23.00p 21.60p 22.00p 136555
26/03/2024 22.00p 23.00p 21.01p 22.00p 199777
25/03/2024 22.00p 22.14p 21.00p 22.00p 433650
22/03/2024 22.00p 23.00p 21.00p 22.00p 82060
21/03/2024 22.50p 22.60p 21.65p 22.00p 241640
20/03/2024 22.50p 22.50p 22.50p 22.50p 75878
19/03/2024 22.50p 23.00p 22.00p 22.50p 149151
18/03/2024 23.25p 24.00p 22.00p 22.50p 130613
15/03/2024 23.25p 23.25p 22.50p 23.25p 68854
14/03/2024 23.25p 23.34p 22.65p 23.25p 13428
13/03/2024 22.50p 24.00p 22.00p 23.25p 514040
12/03/2024 22.50p 22.79p 22.00p 22.50p 103947
11/03/2024 22.50p 23.00p 22.00p 22.50p 5051
08/03/2024 23.00p 23.50p 22.50p 22.50p 221458
07/03/2024 22.50p 23.50p 22.35p 23.00p 315086
06/03/2024 23.00p 23.14p 22.00p 22.50p 117786
05/03/2024 22.50p 23.25p 22.00p 23.00p 277012
04/03/2024 23.50p 24.00p 22.00p 22.80p 210003
01/03/2024 23.75p 23.92p 23.00p 23.80p 208248
29/02/2024 24.25p 24.39p 23.15p 23.75p 140582
28/02/2024 24.50p 24.84p 24.00p 24.25p 56536
27/02/2024 24.75p 25.25p 24.00p 24.50p 88576
26/02/2024 24.75p 25.50p 24.55p 24.75p 25373
23/02/2024 24.75p 25.39p 24.75p 24.75p 19404
22/02/2024 24.75p 25.50p 24.00p 24.75p 120501
21/02/2024 24.50p 25.25p 24.50p 24.75p 105531
20/02/2024 24.50p 24.90p 24.16p 24.50p 81908
19/02/2024 25.75p 25.75p 24.11p 24.50p 208482
16/02/2024 25.00p 25.25p 24.58p 25.00p 88798
15/02/2024 25.00p 25.50p 24.50p 25.00p 30164
14/02/2024 26.00p 26.50p 25.00p 25.00p 115868
13/02/2024 26.75p 27.50p 25.60p 26.00p 189025
12/02/2024 26.75p 27.50p 26.00p 26.75p 81259
09/02/2024 27.50p 28.00p 26.01p 26.75p 121426
08/02/2024 28.00p 28.50p 27.00p 27.50p 171642
07/02/2024 28.00p 29.00p 27.00p 28.80p 63744
06/02/2024 28.00p 28.70p 27.50p 28.00p 173661
05/02/2024 28.00p 28.70p 27.30p 27.30p 184852
02/02/2024 27.00p 28.90p 26.25p 28.30p 399031
01/02/2024 26.00p 27.50p 25.56p 26.75p 369462
31/01/2024 25.50p 27.00p 25.35p 26.50p 217166
30/01/2024 24.50p 26.00p 23.85p 25.50p 138741
29/01/2024 24.00p 26.00p 23.45p 24.50p 277150
26/01/2024 23.00p 25.00p 23.00p 24.00p 531891
25/01/2024 23.25p 24.00p 22.00p 23.50p 144219
24/01/2024 24.00p 24.00p 23.00p 23.25p 120073
23/01/2024 24.00p 26.00p 22.80p 22.80p 156909
22/01/2024 24.00p 25.00p 23.00p 23.10p 154281
19/01/2024 24.00p 24.87p 23.02p 24.50p 230409
18/01/2024 24.50p 25.00p 23.00p 24.00p 730744
17/01/2024 24.50p 25.00p 24.15p 24.50p 22175
16/01/2024 24.25p 25.75p 23.85p 25.00p 191409
15/01/2024 25.50p 27.00p 21.77p 24.25p 1117760
12/01/2024 26.00p 26.85p 25.00p 26.00p 107249
11/01/2024 26.25p 27.00p 25.55p 26.25p 63961
10/01/2024 26.75p 27.00p 25.50p 26.25p 179762
09/01/2024 26.75p 27.00p 26.00p 26.75p 74556
08/01/2024 26.75p 27.50p 26.00p 26.75p 130087
05/01/2024 26.75p 27.50p 26.75p 26.75p 67727
04/01/2024 26.25p 27.50p 25.65p 26.75p 282978
03/01/2024 26.00p 27.00p 26.00p 27.00p 75532
02/01/2024 25.50p 27.00p 25.10p 26.00p 917518
29/12/2023 24.50p 26.00p 24.50p 25.50p 67433
28/12/2023 25.25p 25.45p 24.00p 24.50p 214989
27/12/2023 25.00p 27.00p 24.45p 25.25p 501581
22/12/2023 24.50p 26.00p 24.00p 25.00p 137625
21/12/2023 24.50p 25.00p 24.10p 24.50p 67002
20/12/2023 23.00p 25.00p 23.00p 24.50p 144283
19/12/2023 23.50p 23.80p 22.10p 23.00p 162671
18/12/2023 24.00p 25.00p 23.00p 23.50p 129078
15/12/2023 24.00p 25.00p 23.00p 24.00p 144356
14/12/2023 23.00p 24.74p 22.74p 24.00p 322096
13/12/2023 24.00p 25.00p 21.97p 23.00p 646153
12/12/2023 24.00p 25.50p 23.01p 25.50p 42594
11/12/2023 24.00p 25.00p 23.00p 24.00p 187012
08/12/2023 23.50p 25.00p 23.06p 24.00p 142048
07/12/2023 23.50p 24.00p 23.00p 23.80p 37889
06/12/2023 23.50p 23.90p 23.00p 23.50p 34012
05/12/2023 24.00p 25.00p 23.00p 23.50p 87782
04/12/2023 24.00p 25.00p 23.05p 24.00p 83632
01/12/2023 24.75p 25.50p 23.00p 24.00p 143132
30/11/2023 24.75p 25.00p 23.03p 24.75p 253699
29/11/2023 26.00p 26.00p 25.00p 25.25p 53531
28/11/2023 26.00p 27.00p 25.00p 26.00p 70811
27/11/2023 26.00p 27.00p 25.02p 26.00p 28016
24/11/2023 26.00p 27.00p 25.00p 26.00p 5956
23/11/2023 26.00p 27.00p 25.00p 26.00p 35643
22/11/2023 26.00p 27.00p 25.00p 26.00p 46436
21/11/2023 26.50p 27.00p 25.51p 26.25p 92839
20/11/2023 26.25p 27.00p 25.50p 26.50p 41587
17/11/2023 26.25p 27.00p 25.50p 26.25p 24506
16/11/2023 26.25p 26.90p 25.50p 26.25p 15954
15/11/2023 25.75p 27.00p 25.00p 26.25p 223156
14/11/2023 26.50p 26.70p 25.60p 26.00p 34576
13/11/2023 26.50p 27.00p 26.00p 26.50p 14567
10/11/2023 26.50p 27.00p 26.00p 27.00p 73612
09/11/2023 25.75p 27.00p 25.75p 26.50p 140475
08/11/2023 25.50p 26.00p 25.00p 25.75p 60481
07/11/2023 25.50p 26.00p 24.66p 25.50p 150142
06/11/2023 24.50p 26.00p 24.00p 25.50p 158206
03/11/2023 22.00p 25.00p 21.85p 24.50p 413298
02/11/2023 22.00p 22.85p 21.50p 22.25p 154433
01/11/2023 22.00p 23.00p 21.50p 22.00p 47313
31/10/2023 23.00p 23.40p 21.50p 22.00p 240284
30/10/2023 23.00p 24.00p 22.20p 23.00p 33915
27/10/2023 23.00p 24.00p 22.00p 23.00p 68990
26/10/2023 23.25p 23.50p 22.01p 23.00p 135183
25/10/2023 23.25p 23.44p 23.00p 23.25p 43467
24/10/2023 24.00p 25.00p 23.00p 23.25p 421633
23/10/2023 24.00p 25.00p 23.20p 24.50p 147037
20/10/2023 24.00p 25.00p 23.00p 24.00p 155174
19/10/2023 24.25p 25.00p 23.50p 24.25p 113494
18/10/2023 24.25p 25.00p 23.66p 24.25p 357175
17/10/2023 24.50p 25.00p 23.00p 24.25p 324459
16/10/2023 26.50p 27.00p 24.00p 24.50p 258934
13/10/2023 26.50p 26.60p 26.25p 26.50p 45006
12/10/2023 26.50p 26.67p 26.03p 26.50p 85199
11/10/2023 26.50p 28.00p 26.06p 26.50p 280146
10/10/2023 26.50p 28.00p 26.00p 26.50p 27130
09/10/2023 26.75p 27.00p 26.15p 26.50p 28452
06/10/2023 27.00p 27.50p 26.50p 26.75p 4491
05/10/2023 27.00p 27.13p 26.51p 27.00p 13306
04/10/2023 27.00p 27.50p 27.00p 27.00p 165125
03/10/2023 27.50p 28.00p 26.00p 27.00p 591741
02/10/2023 28.50p 28.69p 27.10p 28.30p 251721
29/09/2023 28.50p 29.00p 28.00p 28.50p 175045
28/09/2023 28.50p 28.95p 28.25p 28.50p 39296
27/09/2023 29.00p 29.04p 28.00p 28.50p 86216
26/09/2023 29.00p 30.00p 28.00p 29.00p 38502
25/09/2023 29.50p 30.00p 28.00p 29.00p 172417
22/09/2023 30.25p 31.00p 28.92p 29.50p 200684
21/09/2023 30.00p 30.70p 29.00p 30.25p 150046
20/09/2023 30.00p 30.60p 29.00p 30.00p 320303
19/09/2023 30.50p 31.00p 29.00p 30.50p 184454
18/09/2023 29.50p 31.00p 29.00p 30.50p 465295
15/09/2023 29.25p 30.00p 29.18p 29.25p 12410
14/09/2023 29.25p 30.00p 28.50p 29.25p 45311
13/09/2023 29.25p 30.00p 28.50p 29.25p 74963
12/09/2023 29.50p 30.00p 28.50p 29.25p 177647
11/09/2023 30.50p 31.25p 29.00p 29.50p 551504
08/09/2023 29.50p 30.50p 29.00p 30.00p 459534
07/09/2023 29.00p 30.00p 29.00p 29.50p 90120
06/09/2023 28.50p 29.34p 28.00p 28.00p 51899
05/09/2023 29.50p 29.75p 28.10p 28.50p 107784
04/09/2023 30.00p 30.50p 29.00p 29.50p 231067
01/09/2023 28.25p 31.00p 28.25p 30.00p 622559
31/08/2023 29.25p 30.00p 28.00p 28.25p 222272
30/08/2023 29.00p 30.00p 28.00p 29.25p 560567
29/08/2023 29.25p 30.00p 28.50p 29.25p 63237
25/08/2023 29.00p 30.00p 28.00p 29.25p 188343
24/08/2023 29.25p 30.00p 28.50p 29.00p 32327
23/08/2023 29.25p 29.70p 28.50p 29.25p 70079
22/08/2023 29.25p 30.00p 28.50p 29.25p 17107
21/08/2023 29.00p 30.00p 28.50p 29.25p 77754
18/08/2023 29.00p 29.00p 28.50p 29.00p 55402
17/08/2023 30.00p 30.50p 28.50p 30.00p 321059
16/08/2023 30.25p 30.50p 29.55p 30.00p 137030
15/08/2023 30.50p 31.00p 30.00p 30.25p 52158
14/08/2023 30.75p 31.00p 30.00p 31.00p 224407
11/08/2023 31.25p 32.00p 30.50p 30.75p 53602
10/08/2023 31.50p 32.00p 31.00p 31.50p 39058
09/08/2023 32.00p 32.00p 31.00p 31.50p 20000
08/08/2023 32.00p 32.35p 31.00p 31.50p 230079
07/08/2023 32.00p 33.00p 31.00p 32.00p 240790
04/08/2023 32.00p 33.00p 31.00p 32.00p 5535
03/08/2023 32.00p 32.40p 31.55p 32.00p 7738
02/08/2023 32.75p 33.00p 32.00p 32.00p 104147
01/08/2023 32.75p 33.00p 32.50p 32.75p 93071
31/07/2023 33.25p 34.00p 32.34p 32.75p 1417946
28/07/2023 33.75p 34.50p 33.00p 33.25p 59198
27/07/2023 33.00p 34.19p 33.00p 33.75p 129270

*Close Price adjusted for both dividends and splits