Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/03/2021 11.50p 12.00p 11.00p 11.00p 204827
24/03/2021 11.75p 11.75p 11.00p 11.50p 406743
23/03/2021 11.63p 12.15p 11.25p 11.75p 158317
22/03/2021 11.63p 11.70p 11.28p 11.63p 135347
19/03/2021 11.50p 12.35p 11.30p 11.63p 331376
18/03/2021 11.75p 11.99p 11.50p 11.75p 205451
17/03/2021 12.00p 12.10p 11.50p 11.75p 406588
16/03/2021 12.00p 12.50p 11.76p 12.00p 122962
15/03/2021 12.00p 12.10p 11.75p 12.00p 175238
12/03/2021 12.00p 12.00p 11.40p 12.00p 230923
11/03/2021 12.00p 12.60p 11.80p 12.00p 136171
10/03/2021 12.50p 12.50p 11.50p 12.00p 460510
09/03/2021 12.50p 12.75p 12.00p 12.50p 204598
08/03/2021 12.50p 12.64p 12.00p 12.50p 86204
05/03/2021 12.63p 12.85p 12.00p 12.50p 230869
04/03/2021 12.88p 12.99p 12.38p 12.63p 414255
03/03/2021 12.88p 13.10p 12.77p 12.88p 305370
02/03/2021 12.50p 13.20p 12.30p 12.88p 570966
01/03/2021 12.50p 12.75p 12.00p 12.25p 1408308
26/02/2021 12.50p 13.00p 11.90p 12.50p 751260
25/02/2021 12.50p 13.00p 12.01p 12.50p 953162
24/02/2021 12.00p 13.00p 11.55p 12.50p 304563
23/02/2021 12.00p 12.25p 11.10p 12.00p 533616
22/02/2021 12.38p 13.00p 11.46p 11.75p 792330
19/02/2021 12.75p 13.40p 12.10p 12.55p 535052
18/02/2021 12.25p 12.55p 12.00p 12.50p 515090
17/02/2021 12.25p 12.90p 12.00p 12.50p 121711
16/02/2021 12.25p 12.88p 12.10p 12.25p 176129
15/02/2021 12.25p 12.49p 12.08p 12.25p 85087
12/02/2021 12.50p 12.50p 12.00p 12.25p 187232
11/02/2021 11.88p 12.80p 11.75p 12.80p 448549
10/02/2021 12.25p 12.35p 11.86p 11.88p 59396
09/02/2021 12.25p 12.30p 11.80p 12.25p 322601
08/02/2021 11.63p 12.49p 11.28p 12.35p 533577
05/02/2021 11.63p 11.75p 11.50p 11.63p 287206
04/02/2021 11.63p 11.75p 11.50p 11.75p 191532
03/02/2021 11.88p 11.92p 11.50p 11.75p 580695
02/02/2021 12.25p 12.25p 11.75p 11.88p 1039319
01/02/2021 12.25p 12.25p 12.00p 12.25p 117985
29/01/2021 12.25p 12.39p 12.00p 12.10p 242794
28/01/2021 12.25p 12.50p 12.17p 12.25p 75988
27/01/2021 12.75p 12.75p 12.00p 12.25p 841224
26/01/2021 13.25p 13.28p 12.50p 13.00p 280890
25/01/2021 12.50p 13.35p 12.42p 13.25p 189900
22/01/2021 12.50p 12.80p 12.00p 12.50p 387038
21/01/2021 12.75p 13.55p 12.10p 12.80p 453461
20/01/2021 12.25p 13.25p 12.25p 13.15p 361012
19/01/2021 14.75p 15.50p 12.15p 12.25p 1599757
18/01/2021 13.00p 14.50p 13.00p 14.50p 722234
15/01/2021 13.00p 13.08p 12.65p 13.00p 100896
14/01/2021 13.25p 13.25p 12.50p 13.00p 233889
13/01/2021 12.50p 13.45p 12.50p 13.25p 520891
12/01/2021 13.25p 13.25p 12.10p 12.50p 510565
11/01/2021 13.25p 13.75p 12.56p 13.25p 125341
08/01/2021 13.50p 13.80p 12.50p 13.25p 488663
07/01/2021 13.50p 14.00p 13.00p 13.50p 264425
06/01/2021 13.75p 14.00p 13.22p 14.00p 467274
05/01/2021 13.75p 13.99p 13.50p 13.75p 264236
04/01/2021 13.00p 14.00p 13.00p 13.75p 438133
01/01/2021 13.00p 13.90p 12.33p 13.00p 138573
31/12/2020 13.00p 13.90p 12.33p 13.00p 138573
30/12/2020 13.25p 14.00p 12.00p 13.00p 164567
29/12/2020 12.50p 13.30p 12.28p 13.25p 139694
28/12/2020 12.50p 13.00p 12.22p 12.50p 25025
25/12/2020 12.50p 13.00p 12.22p 12.50p 25025
24/12/2020 12.50p 13.00p 12.22p 12.50p 25025
23/12/2020 12.50p 13.00p 12.00p 12.50p 167810
22/12/2020 12.75p 13.50p 12.20p 12.50p 354077
21/12/2020 13.00p 13.50p 11.85p 13.00p 194295
18/12/2020 11.75p 13.40p 11.55p 13.00p 561549
17/12/2020 12.25p 12.47p 11.30p 11.75p 575612
16/12/2020 12.00p 12.88p 11.83p 12.50p 561676
15/12/2020 12.75p 13.40p 12.50p 12.50p 102099
14/12/2020 13.00p 13.00p 12.63p 12.75p 56457
11/12/2020 13.50p 13.50p 12.52p 13.00p 194081
10/12/2020 13.00p 14.10p 12.75p 13.50p 121732
09/12/2020 12.75p 13.40p 12.63p 13.40p 135222
08/12/2020 12.75p 13.40p 12.50p 12.75p 251715
07/12/2020 13.50p 13.68p 12.55p 12.75p 248934
04/12/2020 13.75p 14.45p 13.08p 13.50p 104416
03/12/2020 13.50p 14.30p 13.27p 13.75p 246150
02/12/2020 13.00p 14.00p 12.90p 14.00p 132197
01/12/2020 13.00p 13.50p 12.85p 13.00p 26466
30/11/2020 12.50p 13.25p 12.10p 13.00p 299297
27/11/2020 13.25p 13.50p 12.50p 13.50p 112590
26/11/2020 13.25p 13.95p 12.70p 13.25p 91799
25/11/2020 12.75p 14.00p 12.33p 13.25p 275505
24/11/2020 12.75p 13.05p 12.00p 13.00p 390386
23/11/2020 13.00p 13.50p 12.50p 13.50p 247766
20/11/2020 13.00p 13.50p 12.58p 13.00p 222108
19/11/2020 13.00p 13.02p 12.70p 13.00p 58777
18/11/2020 13.00p 13.40p 12.53p 13.00p 214842
17/11/2020 13.75p 14.45p 12.50p 13.00p 283065
16/11/2020 13.75p 14.50p 13.00p 13.75p 428691
13/11/2020 12.75p 14.34p 12.00p 14.00p 845500
12/11/2020 12.25p 13.45p 12.25p 12.75p 698947
10/11/2020 11.13p 12.70p 11.13p 12.25p 576855
09/11/2020 11.25p 13.40p 10.92p 11.13p 2380985
06/11/2020 11.25p 11.28p 10.80p 11.25p 231250
05/11/2020 11.38p 11.38p 10.60p 11.25p 816884
04/11/2020 11.63p 11.63p 11.25p 11.63p 206171
03/11/2020 11.63p 12.20p 11.58p 11.63p 185931
02/11/2020 12.25p 12.25p 11.55p 11.63p 1063255
30/10/2020 12.25p 12.79p 12.10p 12.25p 369543
29/10/2020 12.50p 12.80p 12.20p 12.25p 303349
28/10/2020 13.25p 13.40p 12.38p 12.50p 193312
27/10/2020 12.75p 14.00p 12.23p 13.25p 478856
26/10/2020 12.75p 13.50p 12.10p 12.75p 319880
23/10/2020 13.12p 13.25p 12.10p 12.75p 435105
22/10/2020 13.25p 13.25p 12.50p 13.12p 279446
21/10/2020 13.25p 13.25p 12.55p 13.25p 106347
20/10/2020 13.12p 13.25p 12.50p 13.25p 193963
19/10/2020 13.25p 13.35p 12.76p 13.12p 244448
16/10/2020 14.50p 14.50p 13.00p 13.25p 1862578
15/10/2020 14.50p 15.05p 13.00p 15.05p 547100
14/10/2020 14.50p 14.98p 14.31p 14.50p 97269
13/10/2020 13.25p 14.80p 13.03p 14.50p 366686
12/10/2020 13.50p 14.75p 13.00p 13.25p 1252679
09/10/2020 14.00p 14.00p 12.50p 13.50p 366132
08/10/2020 12.75p 14.00p 12.15p 14.00p 368261
07/10/2020 13.00p 13.00p 12.10p 12.75p 123406
06/10/2020 13.12p 13.26p 12.56p 13.00p 382465
05/10/2020 13.50p 14.00p 12.66p 13.12p 243627
02/10/2020 13.50p 13.50p 12.51p 13.50p 585466
01/10/2020 13.00p 13.50p 12.60p 13.50p 311450
30/09/2020 14.00p 14.00p 12.77p 13.00p 568767
29/09/2020 13.75p 14.75p 13.50p 14.00p 640522
28/09/2020 14.00p 14.20p 13.06p 13.75p 167185
25/09/2020 14.50p 14.50p 13.50p 13.50p 80780
24/09/2020 14.62p 14.62p 13.55p 14.50p 320117
23/09/2020 14.75p 14.99p 13.90p 14.62p 475286
22/09/2020 14.00p 16.40p 14.00p 14.60p 2752026
21/09/2020 14.00p 14.00p 12.50p 13.00p 417358
18/09/2020 13.50p 14.40p 13.08p 14.00p 878115
17/09/2020 12.75p 13.89p 12.10p 13.50p 1263507
16/09/2020 13.00p 13.00p 12.50p 12.75p 309156
15/09/2020 13.00p 13.47p 12.55p 13.00p 258081
14/09/2020 13.25p 13.50p 12.56p 13.00p 114727
11/09/2020 13.75p 13.80p 12.60p 13.25p 196875
10/09/2020 13.75p 13.90p 13.00p 13.75p 195382
09/09/2020 13.75p 14.00p 13.25p 13.75p 220163
08/09/2020 13.75p 14.20p 13.12p 13.75p 144478
07/09/2020 13.75p 13.85p 13.10p 13.75p 409792
04/09/2020 14.00p 14.00p 13.50p 13.75p 294624
03/09/2020 14.50p 14.79p 13.50p 14.00p 116439
02/09/2020 14.50p 14.79p 14.00p 14.50p 241371
01/09/2020 15.00p 15.30p 14.50p 14.50p 146427
31/08/2020 15.50p 15.75p 14.60p 15.00p 78867
28/08/2020 15.50p 15.75p 14.60p 15.00p 78867
27/08/2020 16.00p 16.50p 14.50p 15.50p 557155
26/08/2020 16.50p 17.91p 15.10p 16.00p 798858
25/08/2020 13.50p 15.70p 13.33p 15.50p 610072
24/08/2020 14.25p 14.38p 13.50p 13.50p 320754
21/08/2020 14.50p 14.50p 13.50p 14.25p 1300936
20/08/2020 15.35p 15.35p 13.92p 14.50p 397384
19/08/2020 15.50p 15.60p 14.70p 15.50p 164009
18/08/2020 13.75p 16.00p 13.60p 15.50p 979669
17/08/2020 13.50p 13.90p 13.26p 13.75p 271857
14/08/2020 13.50p 13.75p 12.80p 13.50p 256044
13/08/2020 13.38p 13.58p 13.38p 13.50p 18699
12/08/2020 13.50p 13.80p 13.11p 13.50p 222958
11/08/2020 13.50p 13.87p 13.11p 13.50p 61893
10/08/2020 13.25p 13.67p 13.00p 13.50p 127800
07/08/2020 13.63p 14.15p 13.11p 13.75p 93183
06/08/2020 13.75p 14.18p 13.20p 13.75p 52667
05/08/2020 14.00p 14.00p 13.10p 13.75p 460726
04/08/2020 14.00p 14.00p 13.55p 14.00p 101597
03/08/2020 14.50p 14.50p 13.26p 14.00p 112041
31/07/2020 14.50p 14.70p 14.27p 14.50p 83984
30/07/2020 13.50p 14.80p 13.50p 14.50p 746034
29/07/2020 14.13p 14.13p 13.16p 13.50p 482527
28/07/2020 13.00p 14.13p 12.73p 14.13p 1183815
27/07/2020 13.75p 13.75p 12.75p 13.00p 987026
24/07/2020 13.38p 13.99p 12.75p 13.75p 1181364
23/07/2020 14.25p 14.25p 13.50p 13.63p 453411
22/07/2020 14.50p 14.94p 13.00p 14.25p 2500021
21/07/2020 16.25p 16.30p 15.00p 15.75p 64915
20/07/2020 16.25p 16.46p 15.60p 16.25p 120352
17/07/2020 17.00p 17.10p 15.65p 16.25p 260156
16/07/2020 14.75p 17.40p 14.25p 17.00p 509593
15/07/2020 15.00p 15.30p 13.63p 14.75p 216356
14/07/2020 15.50p 15.50p 14.50p 15.00p 124782
13/07/2020 16.25p 16.30p 14.50p 15.50p 437392
10/07/2020 16.50p 16.68p 16.05p 16.25p 17384
09/07/2020 16.75p 16.75p 16.00p 16.50p 103468
08/07/2020 16.75p 16.98p 16.53p 16.75p 104031
07/07/2020 16.88p 16.90p 16.55p 16.75p 97034
06/07/2020 16.88p 17.04p 16.54p 16.88p 201424
03/07/2020 17.25p 17.25p 16.05p 16.88p 664219
02/07/2020 16.75p 17.95p 16.10p 17.25p 1064449
01/07/2020 16.50p 17.02p 15.03p 15.50p 513479
30/06/2020 16.50p 16.95p 15.85p 16.50p 240646
29/06/2020 17.00p 17.00p 15.98p 16.50p 200837
26/06/2020 15.75p 19.00p 15.75p 17.00p 999894
25/06/2020 16.13p 16.50p 15.54p 16.50p 657437
24/06/2020 16.75p 16.99p 15.50p 16.13p 455440
23/06/2020 16.25p 16.99p 15.74p 16.75p 203206
22/06/2020 16.25p 16.40p 15.50p 16.25p 246291
19/06/2020 16.63p 16.63p 15.63p 16.25p 433582
18/06/2020 16.75p 17.19p 16.32p 16.63p 111501

*Close Price adjusted for both dividends and splits