Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/04/2023 31.75p 32.78p 31.00p 31.60p 640884
25/04/2023 31.25p 32.50p 30.61p 31.60p 1109113
24/04/2023 29.00p 30.50p 29.00p 30.25p 2146640
21/04/2023 29.00p 30.00p 28.24p 29.00p 10471
20/04/2023 29.00p 30.00p 28.00p 29.00p 204136
19/04/2023 29.00p 30.00p 28.00p 29.00p 45346
18/04/2023 29.00p 30.00p 28.00p 29.00p 32817
17/04/2023 29.00p 30.00p 28.00p 29.00p 240063
14/04/2023 29.00p 30.00p 28.30p 29.00p 35988
13/04/2023 28.75p 30.00p 28.50p 29.00p 181586
12/04/2023 28.50p 29.50p 28.07p 28.50p 269399
11/04/2023 28.75p 29.00p 27.50p 28.50p 192641
06/04/2023 28.50p 28.95p 28.18p 28.75p 66807
05/04/2023 28.75p 29.50p 27.50p 28.50p 197721
04/04/2023 28.00p 29.35p 27.50p 28.75p 134764
03/04/2023 28.00p 28.50p 27.50p 28.00p 25111
31/03/2023 28.00p 28.50p 27.50p 28.00p 213256
30/03/2023 28.25p 28.50p 27.65p 28.00p 122755
29/03/2023 28.50p 28.50p 28.06p 28.25p 35094
28/03/2023 28.25p 28.50p 28.06p 28.25p 6691
27/03/2023 29.25p 29.25p 28.00p 28.25p 227575
24/03/2023 28.50p 29.90p 28.50p 29.25p 498050
23/03/2023 27.50p 29.00p 27.00p 28.50p 248247
22/03/2023 26.50p 27.67p 26.37p 27.50p 184285
21/03/2023 26.00p 26.82p 25.72p 26.50p 138024
20/03/2023 27.00p 27.50p 25.62p 26.00p 275788
17/03/2023 26.25p 27.50p 26.25p 27.00p 288681
16/03/2023 25.75p 27.00p 25.50p 26.25p 196674
15/03/2023 26.50p 27.50p 25.50p 25.75p 717613
14/03/2023 26.75p 27.05p 26.23p 26.50p 225349
13/03/2023 27.00p 27.56p 26.50p 26.75p 249996
10/03/2023 27.50p 27.50p 26.10p 27.00p 526742
09/03/2023 29.00p 29.00p 27.27p 27.50p 557323
08/03/2023 30.50p 30.65p 28.10p 29.00p 912931
07/03/2023 30.50p 30.67p 30.00p 30.00p 150528
06/03/2023 31.50p 32.00p 30.50p 30.50p 446161
03/03/2023 30.50p 31.97p 30.50p 31.50p 231974
02/03/2023 30.25p 31.00p 30.00p 30.50p 242140
01/03/2023 30.25p 30.80p 30.00p 30.25p 329285
28/02/2023 31.00p 31.50p 30.00p 30.25p 241991
27/02/2023 31.00p 31.32p 30.50p 31.00p 121063
24/02/2023 30.50p 31.90p 30.50p 31.00p 584371
23/02/2023 30.25p 31.00p 29.00p 30.50p 1149765
22/02/2023 30.50p 31.00p 30.00p 30.25p 458933
21/02/2023 30.75p 31.00p 30.00p 30.50p 905189
20/02/2023 30.75p 33.00p 30.52p 30.75p 1769254
17/02/2023 30.50p 31.00p 30.25p 30.75p 356101
16/02/2023 30.50p 31.00p 30.00p 30.50p 1218460
15/02/2023 30.25p 31.44p 30.00p 30.50p 1445332
14/02/2023 29.50p 30.33p 29.50p 30.25p 1218421
13/02/2023 29.50p 30.00p 29.00p 29.50p 702851
10/02/2023 29.25p 30.50p 29.11p 29.50p 568240
09/02/2023 29.00p 30.60p 28.90p 29.50p 1484251
08/02/2023 27.75p 29.50p 27.60p 29.00p 819533
07/02/2023 28.05p 28.50p 27.40p 28.05p 954742
06/02/2023 25.00p 28.50p 25.00p 28.05p 2390755
03/02/2023 23.75p 25.00p 23.10p 24.50p 278285
02/02/2023 25.25p 25.50p 23.50p 23.75p 855536
01/02/2023 26.50p 26.50p 25.00p 25.25p 473442
31/01/2023 26.75p 27.00p 26.05p 26.50p 129906
30/01/2023 27.50p 28.00p 26.19p 26.75p 484499
27/01/2023 27.00p 28.00p 26.00p 27.50p 528910
26/01/2023 27.00p 28.00p 26.21p 27.00p 166975
25/01/2023 25.75p 28.00p 25.50p 27.00p 461507
24/01/2023 26.00p 26.50p 25.00p 26.50p 155199
23/01/2023 26.00p 26.50p 25.50p 26.00p 185583
20/01/2023 26.00p 26.50p 25.50p 26.00p 174213
19/01/2023 26.00p 26.50p 25.50p 26.00p 367498
18/01/2023 26.50p 26.84p 25.50p 26.00p 1592059
17/01/2023 26.50p 27.00p 26.00p 26.50p 963390
16/01/2023 24.50p 26.89p 24.45p 26.50p 2696419
13/01/2023 23.50p 25.00p 23.35p 24.50p 664812
12/01/2023 23.25p 24.00p 23.00p 23.50p 159650
11/01/2023 22.75p 24.00p 22.65p 23.25p 223928
10/01/2023 23.25p 23.38p 22.00p 22.75p 158297
09/01/2023 23.50p 24.45p 22.50p 23.25p 451353
06/01/2023 21.50p 23.00p 21.34p 22.25p 275766
05/01/2023 21.00p 21.95p 21.00p 21.50p 153627
04/01/2023 21.00p 21.50p 20.89p 21.00p 41889
03/01/2023 20.25p 21.78p 20.25p 21.00p 79022
30/12/2022 20.75p 20.90p 20.25p 20.25p 48003
29/12/2022 20.00p 21.50p 20.00p 20.75p 576383
28/12/2022 19.50p 20.49p 19.04p 20.00p 116898
23/12/2022 19.50p 19.50p 19.04p 19.50p 88881
22/12/2022 19.50p 20.00p 19.00p 19.50p 227484
21/12/2022 19.25p 20.00p 19.00p 19.50p 94834
20/12/2022 20.25p 21.00p 19.00p 19.25p 243097
19/12/2022 20.50p 20.50p 19.50p 20.25p 19073
16/12/2022 20.50p 20.50p 19.65p 20.50p 4469
15/12/2022 20.75p 20.97p 20.00p 20.50p 92275
14/12/2022 20.25p 21.20p 20.00p 20.75p 67107
13/12/2022 19.75p 20.45p 19.63p 20.00p 126711
12/12/2022 19.75p 19.80p 19.63p 19.75p 9588
09/12/2022 19.75p 20.00p 19.75p 19.90p 97119
08/12/2022 19.75p 20.00p 19.63p 19.75p 55065
07/12/2022 20.00p 20.14p 19.50p 19.75p 92839
06/12/2022 20.00p 20.50p 19.60p 20.00p 199455
05/12/2022 20.75p 20.79p 20.00p 20.00p 103887
02/12/2022 21.00p 21.50p 20.00p 20.75p 51355
01/12/2022 21.00p 21.00p 20.25p 20.75p 152607
30/11/2022 21.00p 21.50p 20.50p 21.00p 6972
29/11/2022 21.50p 21.50p 20.56p 21.00p 554748
28/11/2022 21.50p 21.80p 21.50p 21.50p 26016
25/11/2022 21.00p 21.94p 21.00p 21.50p 318915
24/11/2022 20.50p 21.40p 20.34p 21.00p 107662
23/11/2022 20.75p 21.50p 20.20p 20.50p 16632
22/11/2022 20.25p 21.50p 19.50p 20.75p 524972
21/11/2022 20.25p 20.50p 19.94p 20.30p 473659
18/11/2022 20.25p 20.50p 20.01p 20.25p 72212
17/11/2022 20.25p 20.50p 19.50p 20.25p 292719
16/11/2022 20.75p 20.76p 20.00p 20.25p 276543
15/11/2022 20.75p 21.50p 20.16p 20.75p 450488
14/11/2022 21.25p 21.75p 20.58p 20.75p 283210
11/11/2022 21.00p 22.00p 20.81p 21.25p 125484
10/11/2022 21.25p 21.50p 20.50p 21.00p 105111
09/11/2022 21.25p 21.50p 21.00p 21.25p 95842
08/11/2022 21.50p 22.00p 21.15p 21.25p 403858
07/11/2022 21.50p 22.24p 21.35p 21.50p 118192
04/11/2022 21.25p 21.88p 21.00p 21.50p 262498
03/11/2022 21.25p 21.50p 21.06p 21.25p 132385
02/11/2022 22.00p 22.00p 21.00p 21.25p 255977
01/11/2022 22.00p 22.50p 21.50p 22.00p 89723
31/10/2022 22.00p 22.50p 21.50p 22.00p 66187
28/10/2022 22.00p 22.74p 21.50p 22.00p 356338
27/10/2022 21.50p 21.73p 21.00p 21.25p 49176
26/10/2022 21.00p 22.00p 20.50p 21.50p 135101
25/10/2022 21.50p 22.00p 20.50p 21.00p 366907
24/10/2022 21.50p 22.00p 21.36p 21.50p 21650
21/10/2022 21.75p 22.00p 21.20p 21.50p 156246
20/10/2022 21.75p 21.93p 21.50p 21.75p 129302
19/10/2022 21.75p 21.99p 21.75p 21.75p 115403
18/10/2022 22.00p 22.06p 21.50p 21.75p 78118
17/10/2022 22.00p 22.16p 21.50p 22.00p 22399
14/10/2022 22.25p 22.50p 21.73p 22.00p 306077
13/10/2022 22.25p 22.89p 22.04p 22.25p 86233
12/10/2022 22.25p 22.88p 22.25p 22.25p 68085
11/10/2022 23.25p 23.50p 22.22p 22.50p 370307
10/10/2022 23.75p 24.00p 23.15p 23.25p 451191
07/10/2022 24.00p 25.00p 23.63p 23.75p 604142
06/10/2022 24.50p 24.95p 24.00p 24.00p 233555
05/10/2022 24.00p 24.84p 23.50p 24.50p 306079
04/10/2022 23.50p 24.63p 23.50p 24.00p 608804
03/10/2022 21.50p 24.00p 21.50p 23.50p 601251
30/09/2022 20.75p 22.00p 20.75p 21.50p 477794
29/09/2022 21.25p 21.50p 20.50p 20.75p 485058
28/09/2022 22.00p 22.50p 20.55p 21.25p 518322
27/09/2022 22.25p 23.00p 22.00p 22.00p 1123578
26/09/2022 24.50p 25.00p 21.00p 22.25p 3189549
23/09/2022 26.00p 26.50p 24.50p 26.00p 573577
22/09/2022 26.00p 26.85p 25.50p 26.00p 1381124
21/09/2022 25.00p 27.00p 25.00p 26.00p 907154
20/09/2022 24.25p 25.85p 23.98p 25.00p 1527025
19/09/2022 24.00p 24.50p 23.01p 23.25p 284675
16/09/2022 24.00p 24.50p 23.01p 23.25p 284675
15/09/2022 24.00p 24.33p 23.71p 24.00p 234852
14/09/2022 24.00p 24.50p 23.50p 23.50p 25491
13/09/2022 23.25p 24.80p 23.25p 24.25p 426312
12/09/2022 23.25p 23.50p 23.19p 23.25p 82198
09/09/2022 23.25p 23.25p 23.15p 23.25p 12056
08/09/2022 23.25p 23.50p 23.00p 23.25p 128093
07/09/2022 23.25p 23.38p 23.04p 23.25p 15165
06/09/2022 23.50p 23.50p 23.00p 23.25p 122780
05/09/2022 23.75p 24.50p 23.02p 23.20p 302660
02/09/2022 23.75p 24.50p 23.20p 23.75p 158455
01/09/2022 23.25p 25.00p 23.00p 23.75p 2374554
31/08/2022 24.25p 24.89p 23.04p 23.25p 463847
30/08/2022 22.50p 24.95p 22.50p 24.50p 760932
29/08/2022 22.50p 23.00p 22.35p 23.00p 100896
26/08/2022 22.50p 23.00p 22.35p 23.00p 100896
25/08/2022 22.00p 22.99p 22.00p 22.50p 477341
24/08/2022 22.50p 22.50p 21.50p 22.00p 289395
23/08/2022 22.75p 22.75p 22.00p 22.20p 173378
22/08/2022 23.25p 23.30p 22.55p 22.75p 105615
19/08/2022 24.00p 24.00p 23.00p 23.50p 214987
18/08/2022 24.50p 24.79p 23.65p 24.00p 212096
17/08/2022 23.50p 25.39p 23.14p 24.50p 913371
16/08/2022 23.50p 24.00p 23.00p 23.50p 61041
15/08/2022 23.00p 24.50p 23.00p 23.50p 154672
12/08/2022 23.50p 23.50p 22.50p 23.00p 326900
11/08/2022 23.00p 23.20p 22.56p 23.00p 109484
10/08/2022 23.50p 23.59p 22.44p 23.00p 384263
09/08/2022 23.00p 24.39p 23.00p 23.50p 773176
08/08/2022 22.00p 23.27p 21.50p 23.20p 173735
05/08/2022 22.50p 22.50p 21.75p 22.00p 196637
04/08/2022 21.75p 23.00p 21.75p 22.50p 505340
03/08/2022 21.15p 22.00p 20.75p 21.75p 599788
02/08/2022 21.65p 21.65p 20.50p 21.15p 314387
01/08/2022 21.90p 22.50p 20.55p 21.65p 720329
29/07/2022 22.00p 22.50p 21.15p 21.90p 260885
28/07/2022 21.40p 22.00p 21.33p 22.00p 264573
27/07/2022 21.75p 22.00p 21.06p 21.50p 258579
26/07/2022 22.75p 23.00p 21.65p 21.65p 619989
25/07/2022 23.25p 23.40p 22.50p 22.75p 645509
22/07/2022 24.50p 25.00p 22.74p 24.00p 507252
21/07/2022 24.25p 24.38p 23.50p 24.00p 42661
20/07/2022 23.75p 25.00p 23.66p 24.25p 184185
19/07/2022 24.00p 24.50p 23.51p 23.75p 169838
18/07/2022 24.00p 25.50p 23.50p 24.00p 692424
15/07/2022 24.85p 25.20p 24.81p 25.00p 108107
14/07/2022 25.75p 26.50p 24.74p 26.00p 178951

*Close Price adjusted for both dividends and splits