Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
13/07/2022 26.25p 26.50p 24.81p 25.75p 419742
12/07/2022 26.75p 28.20p 26.04p 26.25p 315714
11/07/2022 28.00p 28.40p 26.28p 27.50p 478717
08/07/2022 27.00p 28.50p 26.50p 28.00p 551243
07/07/2022 25.00p 27.00p 25.00p 26.50p 881703
06/07/2022 25.75p 26.00p 25.00p 25.80p 286151
05/07/2022 26.75p 26.80p 25.16p 25.75p 688524
04/07/2022 25.75p 28.00p 25.75p 26.75p 1111225
01/07/2022 24.75p 26.35p 24.20p 25.50p 580772
30/06/2022 26.50p 26.68p 24.62p 24.75p 470710
29/06/2022 25.50p 27.00p 25.44p 26.50p 587367
28/06/2022 26.75p 26.80p 25.07p 25.50p 721766
27/06/2022 25.75p 27.39p 24.92p 26.75p 2070924
24/06/2022 24.00p 25.84p 24.00p 25.75p 2531057
23/06/2022 22.75p 24.45p 22.55p 24.00p 744650
22/06/2022 22.75p 22.84p 21.13p 22.75p 932889
21/06/2022 21.75p 22.79p 21.75p 22.75p 328722
20/06/2022 21.75p 22.50p 21.75p 21.75p 221804
17/06/2022 21.50p 22.50p 21.12p 21.75p 599817
16/06/2022 22.25p 22.30p 21.50p 21.50p 329065
15/06/2022 22.85p 22.90p 22.00p 22.25p 523598
14/06/2022 23.15p 23.15p 22.66p 22.85p 289789
13/06/2022 24.50p 24.82p 23.00p 23.15p 1065620
10/06/2022 23.75p 24.95p 23.75p 24.50p 1057849
09/06/2022 23.75p 24.50p 23.75p 24.00p 603596
08/06/2022 22.50p 23.90p 22.36p 23.75p 627914
07/06/2022 22.50p 23.30p 21.90p 22.50p 816781
06/06/2022 21.50p 22.66p 21.10p 22.50p 462163
03/06/2022 21.25p 21.70p 21.00p 21.50p 458117
02/06/2022 21.25p 21.70p 21.00p 21.50p 458117
01/06/2022 21.25p 21.70p 21.00p 21.50p 458117
31/05/2022 21.75p 21.85p 21.00p 21.10p 281493
30/05/2022 22.00p 22.14p 21.50p 21.75p 217215
27/05/2022 22.00p 22.37p 21.66p 22.00p 111290
26/05/2022 21.25p 22.22p 21.04p 22.00p 792864
25/05/2022 21.50p 22.37p 21.25p 21.25p 3438212
24/05/2022 22.00p 22.30p 21.50p 21.50p 11299080
23/05/2022 21.50p 22.50p 21.50p 22.25p 547858
20/05/2022 22.00p 22.15p 21.40p 21.50p 232970
19/05/2022 21.25p 22.20p 21.00p 22.00p 644113
18/05/2022 21.00p 21.50p 20.91p 21.25p 201030
17/05/2022 20.40p 21.40p 20.38p 20.90p 528297
16/05/2022 19.75p 21.00p 19.58p 20.80p 312599
13/05/2022 19.35p 20.42p 19.30p 19.75p 426611
12/05/2022 19.00p 19.49p 18.50p 19.35p 403998
11/05/2022 19.50p 19.63p 18.72p 19.00p 465556
10/05/2022 19.75p 19.75p 19.25p 19.50p 492022
09/05/2022 20.75p 21.96p 19.50p 19.75p 760276
06/05/2022 20.75p 20.75p 19.33p 20.00p 821466
05/05/2022 21.50p 21.66p 20.15p 20.75p 838559
04/05/2022 20.85p 21.99p 20.85p 21.50p 787067
03/05/2022 21.35p 21.85p 20.50p 20.85p 326597
02/05/2022 22.25p 23.00p 21.01p 21.35p 690097
29/04/2022 22.25p 23.00p 21.01p 21.35p 690097
28/04/2022 21.75p 23.45p 21.70p 22.75p 1206273
27/04/2022 20.75p 22.36p 20.20p 21.75p 1670399
26/04/2022 20.25p 21.30p 19.65p 20.50p 1120366
25/04/2022 21.00p 21.12p 19.50p 20.25p 775140
22/04/2022 20.90p 21.50p 20.50p 21.00p 189899
21/04/2022 21.00p 21.48p 20.55p 20.90p 452748
20/04/2022 20.25p 21.44p 20.00p 21.00p 533690
19/04/2022 19.63p 20.50p 19.50p 20.50p 912018
18/04/2022 19.50p 19.73p 19.20p 19.38p 324159
15/04/2022 19.50p 19.73p 19.20p 19.38p 324159
14/04/2022 19.50p 19.72p 19.20p 19.37p 324159
13/04/2022 19.63p 19.75p 19.16p 19.50p 248518
12/04/2022 20.50p 21.35p 19.54p 19.63p 1031575
11/04/2022 19.00p 20.44p 18.92p 20.25p 500032
08/04/2022 18.88p 19.45p 18.50p 19.00p 243113
07/04/2022 19.00p 19.25p 18.66p 18.88p 144853
06/04/2022 18.88p 19.20p 18.76p 19.00p 373419
05/04/2022 19.00p 19.17p 18.87p 18.88p 278411
04/04/2022 19.25p 19.50p 18.35p 19.00p 898676
01/04/2022 19.25p 19.25p 19.00p 19.25p 184859
31/03/2022 19.25p 19.33p 19.01p 19.25p 114314
30/03/2022 19.25p 19.75p 18.86p 19.25p 138965
29/03/2022 19.50p 19.55p 18.75p 19.00p 1036474
28/03/2022 19.37p 19.75p 19.16p 19.50p 58355
25/03/2022 19.90p 20.09p 18.56p 19.37p 667346
24/03/2022 20.50p 20.50p 19.10p 19.90p 1096316
23/03/2022 22.00p 22.30p 19.00p 20.50p 3200036
22/03/2022 21.50p 22.35p 20.00p 22.00p 1850617
21/03/2022 22.00p 23.10p 21.03p 21.50p 1798842
18/03/2022 20.75p 22.36p 20.50p 21.75p 1749589
17/03/2022 20.00p 21.83p 20.00p 20.75p 1683560
16/03/2022 19.75p 21.00p 19.55p 20.00p 1698446
15/03/2022 19.00p 19.90p 18.50p 19.75p 922934
14/03/2022 19.50p 20.75p 19.00p 19.25p 5163301
11/03/2022 17.25p 19.70p 17.25p 19.13p 2562082
10/03/2022 17.50p 18.00p 17.08p 17.25p 173340
09/03/2022 17.63p 17.99p 17.25p 17.25p 597027
08/03/2022 16.75p 17.85p 16.41p 17.63p 1067596
07/03/2022 16.88p 17.25p 15.77p 16.75p 1218523
04/03/2022 17.63p 17.75p 16.45p 16.88p 583372
03/03/2022 17.00p 18.00p 16.76p 17.63p 1316159

*Close Price adjusted for both dividends and splits