Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
30/12/2021 16.50p 20.06p 16.50p 18.13p 3573658
29/12/2021 14.50p 16.75p 14.50p 16.50p 2106742
28/12/2021 14.00p 14.50p 14.00p 14.25p 80604
27/12/2021 14.00p 14.50p 14.00p 14.25p 80604
24/12/2021 14.00p 14.50p 14.00p 14.25p 80604
23/12/2021 13.75p 14.50p 13.64p 14.00p 196294
22/12/2021 14.00p 14.00p 13.52p 13.75p 19762
21/12/2021 13.88p 14.00p 13.34p 14.00p 302374
20/12/2021 13.88p 13.88p 13.75p 13.88p 44552
17/12/2021 14.13p 14.49p 13.77p 13.88p 445515
16/12/2021 14.25p 14.45p 13.65p 14.13p 298185
15/12/2021 14.50p 14.80p 14.01p 14.25p 178750
14/12/2021 14.13p 14.50p 14.00p 14.50p 305163
13/12/2021 13.88p 13.95p 13.75p 13.75p 148886
10/12/2021 14.00p 14.52p 13.51p 13.88p 557538
09/12/2021 14.25p 14.38p 13.76p 14.00p 124176
08/12/2021 14.50p 14.50p 14.01p 14.25p 58302
07/12/2021 14.50p 14.75p 13.90p 14.10p 136340
06/12/2021 13.63p 14.65p 13.50p 14.50p 806324
03/12/2021 13.63p 13.70p 13.50p 13.63p 36885
02/12/2021 14.00p 14.00p 13.50p 13.63p 169204
01/12/2021 13.88p 14.00p 13.76p 14.00p 176584
30/11/2021 13.88p 13.88p 13.75p 13.88p 7912
29/11/2021 14.00p 14.09p 13.75p 13.88p 390955
26/11/2021 14.13p 14.25p 13.45p 14.00p 341220
25/11/2021 14.13p 15.70p 14.07p 14.13p 1080048
24/11/2021 14.13p 14.25p 14.00p 14.13p 673500
23/11/2021 14.13p 14.25p 14.00p 14.13p 308879
22/11/2021 14.13p 14.25p 14.03p 14.13p 242045
19/11/2021 14.13p 14.25p 14.13p 14.13p 208125
18/11/2021 14.13p 14.50p 13.65p 14.25p 446252
17/11/2021 14.25p 14.25p 14.00p 14.00p 671632
16/11/2021 15.25p 15.50p 14.00p 14.13p 1075551
15/11/2021 15.25p 15.50p 15.00p 15.25p 627337
12/11/2021 15.25p 16.00p 15.05p 15.25p 869271
11/11/2021 14.25p 15.50p 14.00p 15.25p 586920
10/11/2021 14.25p 14.38p 13.85p 14.25p 155843
09/11/2021 14.38p 14.50p 13.66p 14.25p 361952
08/11/2021 14.75p 15.00p 14.00p 14.38p 467243
05/11/2021 14.75p 14.80p 14.50p 14.75p 135544
04/11/2021 14.75p 15.30p 14.51p 14.75p 133600
03/11/2021 14.75p 15.00p 14.60p 14.75p 43885
02/11/2021 14.88p 15.00p 14.50p 15.00p 303253
01/11/2021 14.88p 15.14p 14.58p 14.88p 62176
29/10/2021 14.88p 15.15p 14.58p 14.88p 168343
28/10/2021 15.25p 15.50p 14.58p 14.88p 184577
27/10/2021 15.25p 15.29p 15.25p 15.25p 43004
26/10/2021 15.38p 15.50p 15.00p 15.25p 161426
25/10/2021 15.38p 15.45p 15.10p 15.38p 96439
22/10/2021 15.38p 15.47p 15.00p 15.00p 61143
21/10/2021 15.38p 15.55p 15.16p 15.38p 33310
20/10/2021 15.50p 16.00p 15.26p 15.38p 465366
19/10/2021 15.50p 16.00p 15.45p 15.50p 953524
18/10/2021 15.50p 15.85p 15.02p 15.50p 176059
15/10/2021 15.75p 16.50p 15.08p 15.80p 686262
14/10/2021 15.13p 15.50p 14.60p 15.13p 25881
13/10/2021 15.38p 15.57p 14.50p 15.13p 161049
12/10/2021 15.00p 15.38p 14.60p 15.38p 30145
11/10/2021 15.50p 15.75p 15.00p 15.00p 770958
08/10/2021 15.50p 15.60p 15.33p 15.50p 206301
07/10/2021 14.75p 15.55p 14.75p 15.50p 775110
06/10/2021 15.75p 15.75p 14.75p 14.75p 281230
05/10/2021 14.75p 16.43p 14.66p 15.75p 942823
04/10/2021 14.75p 14.89p 14.51p 14.75p 74684
01/10/2021 15.50p 15.70p 14.50p 14.75p 415090
30/09/2021 15.50p 15.95p 15.08p 15.50p 400034
29/09/2021 16.00p 16.00p 15.31p 15.50p 357493
28/09/2021 15.25p 16.50p 14.16p 16.00p 1573890
27/09/2021 15.50p 15.68p 14.83p 15.25p 454333
24/09/2021 16.75p 17.79p 15.50p 15.50p 1831612
23/09/2021 14.50p 16.20p 14.43p 16.00p 1922455
22/09/2021 13.88p 15.00p 13.81p 14.50p 1017638
21/09/2021 13.25p 14.24p 13.00p 13.88p 1352861
20/09/2021 13.75p 13.75p 13.00p 13.25p 226138
17/09/2021 14.13p 14.17p 13.55p 13.75p 254631
16/09/2021 14.13p 14.24p 14.13p 14.13p 30785
15/09/2021 14.38p 14.40p 13.75p 14.13p 276685
14/09/2021 14.50p 14.75p 14.11p 14.38p 485281
13/09/2021 13.88p 15.10p 13.88p 14.50p 691660
10/09/2021 13.63p 14.40p 13.50p 13.88p 1244129
09/09/2021 12.38p 13.50p 12.31p 13.38p 1720783
08/09/2021 11.75p 12.50p 11.63p 12.38p 532250
07/09/2021 11.75p 11.75p 11.50p 11.75p 60884
06/09/2021 11.75p 11.75p 11.50p 11.75p 15794
03/09/2021 11.75p 11.75p 11.50p 11.75p 35180
02/09/2021 11.75p 11.75p 11.50p 11.75p 65231
01/09/2021 11.75p 11.75p 11.00p 11.75p 82757
31/08/2021 11.75p 11.75p 11.50p 11.75p 219984
30/08/2021 11.75p 11.75p 11.53p 11.75p 32290
27/08/2021 11.75p 11.75p 11.53p 11.75p 32290
26/08/2021 12.25p 12.25p 11.57p 11.75p 515482
25/08/2021 11.75p 12.75p 11.61p 12.25p 552638
24/08/2021 11.75p 11.80p 11.51p 11.75p 119610
23/08/2021 11.75p 12.10p 11.50p 11.75p 281448
20/08/2021 12.00p 12.25p 11.50p 11.75p 127543
19/08/2021 12.00p 12.18p 12.00p 12.00p 1000
18/08/2021 12.00p 12.00p 11.80p 12.00p 72579
17/08/2021 12.25p 12.50p 11.75p 12.00p 184954
16/08/2021 12.25p 12.25p 11.60p 12.00p 196153
13/08/2021 12.50p 12.50p 12.00p 12.25p 265783
12/08/2021 12.75p 12.75p 12.25p 12.50p 123867
11/08/2021 12.75p 12.83p 12.50p 12.75p 107988
10/08/2021 12.88p 13.00p 12.55p 13.00p 160478
09/08/2021 12.88p 13.00p 12.61p 12.88p 42576
06/08/2021 13.25p 13.25p 12.88p 12.88p 77267
05/08/2021 12.88p 13.38p 12.88p 13.25p 170916
04/08/2021 12.75p 12.94p 12.75p 12.88p 48639
03/08/2021 12.38p 12.90p 12.38p 12.75p 403847
02/08/2021 12.63p 12.75p 12.00p 12.38p 329229
30/07/2021 12.75p 12.75p 12.30p 12.63p 175684
29/07/2021 12.75p 12.80p 12.62p 12.75p 64911
28/07/2021 12.75p 12.95p 12.62p 12.75p 226920
27/07/2021 13.25p 13.38p 12.56p 12.75p 261788
26/07/2021 13.50p 13.50p 13.05p 13.25p 136941
23/07/2021 13.63p 13.70p 13.25p 13.50p 224414
22/07/2021 13.63p 13.90p 13.30p 13.63p 104212
21/07/2021 12.75p 13.75p 12.75p 13.63p 405394
20/07/2021 12.88p 13.00p 12.53p 13.00p 333951
19/07/2021 13.50p 13.60p 12.76p 12.88p 255506
16/07/2021 13.75p 14.23p 13.35p 13.50p 416370
15/07/2021 15.13p 15.13p 13.25p 13.75p 1321817
14/07/2021 15.00p 15.25p 14.76p 14.88p 382757
13/07/2021 13.98p 15.01p 13.96p 15.00p 1334784
12/07/2021 13.73p 14.20p 13.66p 13.98p 395795
09/07/2021 13.73p 13.90p 13.70p 13.73p 97754
08/07/2021 13.73p 13.90p 13.67p 13.73p 251916
07/07/2021 13.25p 13.95p 13.25p 13.73p 754180
06/07/2021 13.25p 13.44p 13.16p 13.25p 489130
05/07/2021 12.88p 13.29p 12.75p 13.25p 765761
02/07/2021 12.88p 13.00p 12.75p 12.88p 63257
01/07/2021 12.88p 12.90p 12.75p 12.88p 33500
30/06/2021 13.00p 13.00p 12.75p 13.00p 358578
29/06/2021 13.00p 13.47p 12.75p 13.00p 873111
28/06/2021 13.35p 13.35p 12.62p 13.00p 567455
25/06/2021 13.60p 13.60p 13.21p 13.35p 109141
24/06/2021 14.00p 14.00p 13.22p 13.30p 500451
23/06/2021 14.13p 14.13p 13.77p 14.00p 158849
22/06/2021 14.25p 14.50p 13.75p 14.13p 655560
21/06/2021 14.25p 14.25p 14.00p 14.25p 276322
18/06/2021 14.03p 14.40p 14.00p 14.25p 599426
17/06/2021 14.03p 14.20p 13.80p 14.03p 214077
16/06/2021 14.03p 14.09p 13.88p 14.03p 317769
15/06/2021 14.03p 14.06p 13.87p 14.03p 539253
14/06/2021 14.03p 14.25p 13.86p 14.03p 42742
11/06/2021 14.03p 14.09p 13.82p 14.03p 122049
10/06/2021 14.03p 14.19p 13.82p 14.03p 363664
09/06/2021 13.98p 14.50p 13.90p 14.03p 822275
08/06/2021 13.98p 14.03p 13.70p 13.98p 634985
07/06/2021 13.25p 14.21p 13.12p 14.00p 685077
04/06/2021 13.12p 13.50p 12.76p 13.25p 494397
03/06/2021 13.50p 13.50p 12.20p 13.00p 1825947
02/06/2021 13.50p 13.75p 13.30p 13.50p 57922
01/06/2021 13.50p 13.75p 13.26p 13.50p 517303
31/05/2021 14.00p 14.38p 12.10p 13.50p 3590235
28/05/2021 14.00p 14.38p 12.10p 13.50p 3340235
27/05/2021 11.88p 14.99p 11.88p 14.00p 5838145
26/05/2021 12.00p 12.40p 11.85p 11.88p 1820894
25/05/2021 11.50p 12.40p 11.00p 12.00p 2030954
24/05/2021 11.13p 11.40p 10.75p 11.40p 52280
21/05/2021 11.13p 11.35p 10.76p 11.13p 268772
20/05/2021 11.13p 11.43p 10.93p 11.13p 79840
19/05/2021 11.25p 11.50p 10.55p 11.13p 696040
18/05/2021 11.38p 11.38p 10.83p 11.25p 979774
17/05/2021 11.38p 11.60p 11.13p 11.38p 188100
14/05/2021 11.38p 12.00p 11.17p 12.00p 138289
13/05/2021 11.50p 11.58p 11.01p 11.38p 318600
12/05/2021 11.50p 11.60p 11.25p 11.50p 322917
11/05/2021 11.50p 11.59p 11.25p 11.50p 91483
10/05/2021 11.75p 12.50p 11.25p 11.50p 1201421
07/05/2021 11.50p 12.02p 11.25p 11.75p 303198
06/05/2021 11.50p 11.75p 11.00p 11.50p 297506
05/05/2021 11.50p 11.75p 11.13p 11.50p 133784
04/05/2021 11.50p 11.50p 11.11p 11.50p 393674
03/05/2021 11.50p 11.50p 11.11p 11.50p 202387
30/04/2021 11.50p 11.50p 11.11p 11.50p 202387
29/04/2021 11.50p 12.00p 11.20p 11.50p 130826
28/04/2021 11.50p 11.69p 11.00p 11.50p 487821
27/04/2021 11.75p 11.88p 11.20p 11.50p 220491
26/04/2021 11.38p 12.00p 11.17p 12.00p 346736
23/04/2021 11.38p 11.75p 11.20p 11.38p 109845
22/04/2021 11.25p 11.85p 11.11p 11.38p 626829
21/04/2021 11.25p 11.85p 11.00p 11.25p 403256
20/04/2021 11.75p 11.76p 11.06p 11.25p 750639
19/04/2021 11.88p 12.30p 11.51p 11.75p 503254
16/04/2021 12.00p 12.25p 11.00p 12.25p 1017231
15/04/2021 11.50p 13.50p 11.50p 12.50p 2453660
14/04/2021 12.50p 12.80p 12.30p 12.50p 236010
13/04/2021 12.63p 12.88p 12.25p 12.50p 293763
12/04/2021 12.63p 12.90p 12.25p 12.90p 89400
09/04/2021 13.38p 14.00p 12.50p 12.63p 259041
08/04/2021 13.38p 13.75p 13.15p 13.38p 665456
07/04/2021 12.63p 13.67p 12.25p 13.10p 468354
06/04/2021 12.63p 13.00p 12.35p 12.63p 680535
05/04/2021 12.63p 13.00p 12.26p 12.63p 406938
02/04/2021 12.63p 13.00p 12.26p 12.63p 406938
01/04/2021 12.63p 13.00p 12.26p 12.63p 406938
31/03/2021 12.13p 13.00p 12.13p 12.63p 600574
30/03/2021 12.00p 12.50p 11.81p 12.50p 541454
29/03/2021 11.75p 12.48p 11.75p 12.00p 315926
26/03/2021 11.50p 12.00p 11.50p 11.95p 272711

*Close Price adjusted for both dividends and splits