Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/01/2018 18.81p 21.34p 18.76p 19.75p 1205230
26/01/2018 21.04p 21.04p 18.56p 19.23p 296777
25/01/2018 18.52p 19.01p 18.32p 18.64p 257002
24/01/2018 18.86p 20.44p 18.57p 19.04p 143936
23/01/2018 19.60p 19.98p 18.92p 19.33p 301006
22/01/2018 19.26p 21.53p 19.26p 20.07p 475488
19/01/2018 20.64p 21.23p 19.98p 20.49p 203836
18/01/2018 20.74p 20.82p 19.33p 19.46p 541955
17/01/2018 21.23p 22.62p 19.75p 20.74p 366002
16/01/2018 20.74p 21.23p 19.33p 20.44p 330299
15/01/2018 23.70p 25.18p 18.76p 20.99p 1505761
12/01/2018 21.23p 21.73p 20.25p 21.23p 476587
11/01/2018 22.72p 24.10p 20.36p 20.74p 1189666
10/01/2018 20.74p 23.51p 20.05p 22.32p 817115
09/01/2018 16.84p 22.12p 16.84p 20.59p 1427563
08/01/2018 17.48p 18.42p 16.54p 17.65p 1317518
05/01/2018 16.35p 17.41p 15.78p 16.54p 420799
04/01/2018 16.15p 17.28p 15.59p 15.90p 387600
03/01/2018 14.37p 17.17p 14.37p 16.05p 618597
02/01/2018 14.61p 15.67p 14.61p 15.43p 45087
29/12/2017 15.41p 15.51p 15.18p 15.18p 55006
28/12/2017 14.32p 15.18p 14.32p 15.18p 111079
27/12/2017 14.81p 15.06p 14.53p 14.69p 238286
22/12/2017 15.31p 16.42p 15.06p 16.42p 104971
21/12/2017 15.31p 16.30p 14.94p 16.30p 205957
20/12/2017 17.04p 17.04p 15.31p 16.30p 272690
19/12/2017 16.54p 17.11p 16.05p 16.42p 200988
18/12/2017 18.27p 18.27p 16.05p 16.17p 410027
15/12/2017 17.04p 17.88p 16.05p 16.79p 621808
14/12/2017 15.56p 18.20p 15.31p 16.17p 1162591
13/12/2017 14.07p 14.57p 12.59p 14.07p 434505
12/12/2017 12.84p 13.52p 12.35p 13.46p 688961
11/12/2017 12.84p 13.73p 12.59p 13.21p 279231
08/12/2017 13.58p 14.02p 13.15p 13.95p 54935
07/12/2017 13.33p 13.95p 12.84p 13.95p 168855
06/12/2017 15.56p 15.56p 13.33p 13.83p 332880
05/12/2017 12.84p 15.31p 11.87p 14.69p 746146
04/12/2017 12.84p 13.33p 12.31p 12.96p 349292
01/12/2017 13.09p 13.48p 12.10p 12.96p 471374
30/11/2017 12.35p 13.55p 11.36p 12.72p 806849
29/11/2017 12.60p 13.73p 12.60p 13.21p 28175
28/11/2017 13.58p 14.07p 12.59p 13.46p 390515
27/11/2017 13.83p 13.83p 12.59p 13.09p 260174
24/11/2017 13.83p 13.83p 13.13p 13.46p 196680
23/11/2017 13.58p 13.82p 13.13p 13.46p 266225
22/11/2017 13.58p 14.67p 13.58p 14.07p 306553
21/11/2017 14.32p 15.06p 13.33p 14.32p 383901
20/11/2017 14.17p 14.17p 13.63p 13.95p 23522
17/11/2017 13.83p 14.49p 13.65p 13.83p 587161
16/11/2017 16.54p 16.54p 13.83p 14.57p 386797
15/11/2017 14.81p 14.81p 13.73p 14.69p 278422
14/11/2017 14.81p 15.03p 13.83p 14.69p 351695
13/11/2017 14.81p 15.06p 13.05p 14.57p 541907
10/11/2017 12.84p 13.33p 12.84p 13.21p 365004
09/11/2017 13.58p 13.73p 13.09p 13.33p 183212
08/11/2017 13.58p 13.70p 12.84p 13.70p 607372
07/11/2017 13.33p 13.58p 12.91p 13.33p 247654
06/11/2017 13.09p 13.83p 12.59p 13.21p 436769
03/11/2017 13.09p 14.20p 13.09p 14.20p 218401
02/11/2017 14.07p 14.35p 13.33p 13.95p 328066
01/11/2017 13.83p 14.70p 13.46p 14.32p 472250
31/10/2017 14.07p 14.52p 13.10p 13.95p 155302
30/10/2017 14.07p 14.22p 13.58p 14.07p 120976
27/10/2017 14.07p 14.57p 13.64p 14.57p 308911
26/10/2017 14.32p 14.81p 13.95p 14.20p 32360
25/10/2017 14.32p 14.88p 14.07p 14.57p 281436
24/10/2017 15.31p 15.64p 14.81p 14.81p 263134
23/10/2017 15.80p 16.53p 15.80p 15.80p 92683
20/10/2017 15.80p 16.54p 14.81p 15.80p 564584
19/10/2017 16.05p 16.44p 15.56p 16.30p 177294
18/10/2017 15.80p 16.36p 15.80p 16.30p 32143
17/10/2017 15.80p 17.04p 15.01p 16.30p 519453
16/10/2017 16.54p 16.54p 14.81p 15.56p 447881
13/10/2017 15.56p 16.05p 15.56p 16.05p 40501
12/10/2017 17.04p 17.04p 16.54p 16.54p 46717
11/10/2017 17.28p 17.41p 17.04p 17.41p 48511
10/10/2017 18.27p 18.27p 16.54p 16.91p 3999
09/10/2017 15.56p 16.79p 15.56p 16.42p 252498
06/10/2017 14.07p 14.81p 14.07p 14.81p 32362
05/10/2017 14.57p 14.57p 14.32p 14.32p 25758
04/10/2017 14.81p 15.31p 14.81p 14.81p 124565
03/10/2017 14.57p 14.57p 13.83p 14.32p 42705
02/10/2017 13.58p 15.06p 13.58p 13.83p 360250
29/09/2017 12.10p 13.21p 12.59p 13.21p 129549
28/09/2017 12.10p 13.09p 12.10p 12.59p 26364
27/09/2017 12.10p 12.84p 12.10p 12.84p 2025
26/09/2017 12.84p 12.84p 12.84p 12.84p 50626
25/09/2017 12.84p 13.33p 12.84p 13.33p 482986
22/09/2017 12.84p 13.58p 12.10p 12.84p 181209
21/09/2017 10.86p 11.85p 11.48p 11.48p 6074
20/09/2017 10.86p 11.85p 10.86p 11.85p 14221
19/09/2017 10.86p 11.73p 10.86p 11.73p 10
18/09/2017 11.85p 11.85p 11.85p 11.85p 15188
15/09/2017 11.36p 11.73p 11.36p 11.73p 3221
14/09/2017 10.62p 11.60p 10.62p 11.60p 36817
13/09/2017 10.86p 11.73p 10.86p 11.73p 40684
12/09/2017 10.12p 11.85p 10.12p 11.36p 259958
11/09/2017 9.88p 10.12p 9.88p 9.88p 111378
08/09/2017 10.62p 10.99p 10.49p 10.49p 0
07/09/2017 10.62p 10.99p 10.12p 10.99p 105900
06/09/2017 10.37p 10.86p 10.37p 10.62p 67968
05/09/2017 11.11p 11.11p 10.37p 10.74p 51490
04/09/2017 10.62p 10.86p 10.62p 10.74p 77563
01/09/2017 11.11p 11.36p 10.62p 11.36p 4832
31/08/2017 10.86p 10.99p 10.99p 10.99p 116205
30/08/2017 10.86p 11.11p 10.99p 10.99p 18725
29/08/2017 10.86p 11.36p 10.62p 11.11p 52072
25/08/2017 10.86p 11.23p 10.86p 11.23p 488
24/08/2017 11.11p 11.11p 11.11p 11.11p 20250
23/08/2017 11.36p 11.60p 11.36p 11.60p 45564
22/08/2017 10.86p 11.23p 10.86p 11.23p 11248
21/08/2017 11.36p 11.73p 11.36p 11.36p 78323
18/08/2017 11.36p 11.73p 11.36p 11.73p 28415
17/08/2017 11.85p 12.59p 11.11p 11.60p 348430
16/08/2017 12.84p 13.09p 11.85p 12.22p 118113
15/08/2017 12.84p 12.84p 11.85p 12.35p 162834
14/08/2017 13.09p 13.09p 12.35p 12.47p 147920
11/08/2017 12.84p 13.33p 12.84p 13.09p 98720
10/08/2017 12.59p 12.59p 12.10p 12.47p 67599
09/08/2017 12.59p 12.59p 12.59p 12.59p 15188
08/08/2017 13.33p 13.33p 12.35p 12.72p 249474
07/08/2017 11.85p 12.84p 12.59p 12.84p 12537
04/08/2017 11.85p 12.59p 11.85p 12.59p 84574
03/08/2017 12.84p 13.33p 11.85p 12.10p 123083
02/08/2017 12.10p 12.84p 11.85p 12.59p 218626
01/08/2017 12.35p 13.09p 12.10p 12.59p 291591
31/07/2017 12.35p 13.09p 11.85p 12.47p 358638
28/07/2017 12.59p 12.59p 12.22p 12.22p 50698
27/07/2017 11.85p 12.35p 12.22p 12.35p 85411
26/07/2017 11.85p 12.22p 11.85p 12.22p 30376
25/07/2017 12.35p 12.59p 12.10p 12.59p 50626
24/07/2017 11.85p 12.10p 11.85p 12.10p 111378
21/07/2017 12.84p 12.84p 12.10p 12.35p 75939
20/07/2017 11.85p 12.72p 12.72p 12.72p 50626
19/07/2017 11.85p 12.72p 11.85p 12.72p 40501
18/07/2017 12.59p 13.09p 12.72p 12.72p 2315
17/07/2017 12.59p 13.58p 12.10p 13.09p 67536
14/07/2017 13.33p 14.07p 12.35p 13.09p 159438
13/07/2017 12.59p 12.96p 12.59p 12.96p 139728
12/07/2017 12.84p 13.58p 12.84p 13.21p 233387
11/07/2017 12.35p 12.84p 11.98p 11.98p 50120
10/07/2017 12.35p 12.72p 12.35p 12.72p 30376
07/07/2017 13.09p 13.33p 12.59p 12.84p 208074
06/07/2017 12.35p 12.84p 12.10p 12.84p 90634
05/07/2017 11.85p 12.10p 11.36p 12.10p 75674
04/07/2017 11.11p 12.10p 10.12p 11.60p 267181
03/07/2017 11.60p 11.60p 10.12p 10.86p 170295
30/06/2017 10.37p 10.99p 10.37p 10.99p 40481
29/06/2017 11.36p 11.36p 10.86p 10.86p 50626
28/06/2017 11.36p 11.36p 10.12p 10.49p 79034
27/06/2017 11.36p 11.36p 9.68p 10.62p 250617
26/06/2017 11.36p 11.98p 11.36p 11.98p 30376
23/06/2017 11.85p 11.98p 11.85p 11.98p 175
22/06/2017 11.36p 11.98p 11.36p 11.98p 2025
21/06/2017 11.85p 12.10p 11.36p 12.10p 116238
20/06/2017 12.35p 12.35p 12.35p 12.35p 28069
19/06/2017 13.09p 13.09p 12.35p 12.72p 82576
16/06/2017 13.09p 13.58p 12.59p 13.09p 672826
15/06/2017 12.59p 13.83p 12.35p 12.59p 769133
14/06/2017 12.35p 13.10p 11.85p 13.09p 474603
13/06/2017 11.60p 12.74p 11.36p 12.35p 1163350
12/06/2017 13.33p 13.33p 10.67p 11.85p 1530998
09/06/2017 12.59p 13.09p 12.35p 12.72p 421691
08/06/2017 12.35p 12.96p 12.10p 12.84p 407447
07/06/2017 13.83p 13.83p 12.35p 13.09p 212100
06/06/2017 12.10p 13.33p 12.10p 13.33p 159543
05/06/2017 12.35p 12.96p 12.35p 12.96p 111378
02/06/2017 13.33p 14.07p 12.49p 13.09p 408245
01/06/2017 11.85p 13.76p 11.85p 13.70p 112644
31/05/2017 13.15p 13.70p 12.94p 13.70p 39216
30/05/2017 13.33p 13.58p 12.21p 13.58p 674521
26/05/2017 13.83p 14.07p 13.48p 13.95p 294058
25/05/2017 14.57p 14.81p 13.58p 14.44p 1022453
24/05/2017 16.05p 16.05p 14.07p 15.80p 395821
23/05/2017 15.56p 16.05p 14.32p 16.05p 625535
22/05/2017 13.33p 15.06p 13.33p 14.44p 1686670
19/05/2017 12.10p 13.58p 12.10p 13.33p 553488
18/05/2017 12.79p 12.79p 12.10p 12.35p 205859
17/05/2017 12.59p 13.15p 11.85p 12.59p 681311
16/05/2017 12.59p 13.33p 12.35p 12.84p 298113
15/05/2017 13.09p 13.09p 12.84p 13.09p 21171
12/05/2017 12.91p 13.63p 12.90p 13.09p 88223
11/05/2017 13.33p 13.95p 12.35p 13.09p 767520
10/05/2017 14.07p 15.06p 13.58p 14.07p 448495
09/05/2017 13.33p 15.31p 13.33p 14.44p 556417
08/05/2017 14.34p 14.34p 13.33p 13.83p 112770
05/05/2017 12.59p 14.20p 12.59p 14.20p 302337
04/05/2017 13.33p 13.97p 12.84p 13.46p 544777
03/05/2017 12.10p 14.57p 12.10p 13.83p 1220232
02/05/2017 10.86p 12.79p 10.84p 12.47p 748506
28/04/2017 11.42p 11.42p 10.86p 11.11p 255074
27/04/2017 11.36p 11.91p 10.92p 11.23p 126822
26/04/2017 12.35p 12.69p 11.48p 11.85p 442111
25/04/2017 12.35p 13.58p 12.35p 12.35p 644708
24/04/2017 11.85p 12.84p 11.10p 12.84p 1294408
21/04/2017 10.86p 11.42p 10.72p 10.74p 259825
20/04/2017 11.60p 11.85p 11.11p 11.23p 352384
19/04/2017 11.11p 11.67p 10.69p 11.11p 381183
18/04/2017 10.12p 11.36p 10.12p 10.74p 56473
13/04/2017 11.11p 11.11p 10.28p 10.74p 968944

*Close Price adjusted for both dividends and splits