Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/09/2019 28.60p 29.86p 27.60p 27.90p 1191681
06/09/2019 29.50p 30.38p 28.00p 28.00p 910470
05/09/2019 28.90p 29.90p 27.95p 29.45p 211755
04/09/2019 29.00p 29.40p 28.00p 28.55p 418409
03/09/2019 30.60p 31.75p 28.58p 29.05p 983101
02/09/2019 29.80p 32.93p 29.25p 31.00p 1603632
30/08/2019 26.90p 30.00p 26.75p 30.00p 1655588
29/08/2019 26.10p 27.00p 25.10p 27.00p 240147
28/08/2019 26.50p 27.69p 26.00p 26.00p 225347
27/08/2019 26.90p 27.85p 26.00p 26.10p 379475
23/08/2019 25.70p 27.90p 25.13p 27.40p 1095856
22/08/2019 24.60p 26.21p 24.00p 25.70p 1172385
21/08/2019 24.00p 24.49p 23.68p 23.90p 409743
20/08/2019 22.80p 24.90p 22.65p 24.15p 930009
19/08/2019 22.70p 23.43p 22.00p 22.35p 285368
16/08/2019 23.00p 23.00p 21.70p 22.75p 674522
15/08/2019 22.40p 23.30p 22.21p 23.30p 426872
14/08/2019 23.00p 23.88p 22.10p 23.05p 305319
13/08/2019 23.40p 23.99p 21.87p 23.65p 675717
12/08/2019 23.00p 23.40p 21.35p 22.65p 675398
09/08/2019 23.00p 23.39p 22.50p 23.25p 319513
08/08/2019 23.40p 23.64p 23.15p 23.55p 312845
07/08/2019 23.30p 24.80p 23.28p 24.05p 473294
06/08/2019 24.30p 24.80p 23.20p 24.50p 651034
05/08/2019 24.80p 25.70p 24.50p 25.00p 591884
02/08/2019 24.20p 26.70p 23.68p 26.00p 905729
01/08/2019 24.00p 24.35p 23.76p 24.35p 351063
31/07/2019 23.80p 24.50p 23.26p 23.80p 638604
30/07/2019 24.00p 24.19p 23.10p 23.60p 167775
29/07/2019 24.12p 24.12p 23.53p 23.65p 217714
26/07/2019 25.50p 25.50p 23.20p 23.80p 794697
25/07/2019 20.90p 25.19p 20.54p 24.95p 2118845
24/07/2019 20.70p 21.30p 20.40p 21.30p 466457
23/07/2019 21.10p 21.89p 20.20p 21.20p 769325
22/07/2019 22.00p 22.95p 20.88p 21.50p 730630
19/07/2019 22.60p 23.28p 21.50p 22.30p 810899
18/07/2019 22.80p 23.35p 21.40p 22.60p 462651
17/07/2019 24.50p 24.50p 22.30p 22.95p 1239557
16/07/2019 26.80p 26.80p 23.60p 23.90p 959464
15/07/2019 25.50p 26.18p 23.14p 26.00p 1856858
12/07/2019 27.30p 28.36p 24.00p 25.00p 3163602
11/07/2019 25.10p 27.40p 25.04p 26.00p 1493481
10/07/2019 24.50p 25.40p 24.22p 25.10p 582612
09/07/2019 22.70p 24.40p 22.70p 24.00p 1149555
08/07/2019 23.10p 23.70p 22.10p 23.00p 548379
05/07/2019 23.00p 24.25p 22.76p 23.20p 582880
04/07/2019 24.20p 24.86p 23.81p 24.10p 309384
03/07/2019 25.50p 27.40p 22.61p 23.85p 2817106
02/07/2019 23.80p 25.48p 22.26p 24.70p 4030607
01/07/2019 20.30p 23.80p 20.30p 22.50p 1414104
28/06/2019 20.60p 21.70p 20.10p 21.15p 1356046
27/06/2019 21.10p 23.00p 20.31p 21.05p 1925683
26/06/2019 20.00p 23.00p 19.76p 21.95p 2246883
25/06/2019 18.40p 19.94p 17.81p 19.58p 877418
24/06/2019 17.75p 18.45p 17.35p 17.60p 497645
21/06/2019 17.50p 17.95p 17.00p 17.55p 1788979
20/06/2019 18.00p 18.05p 17.00p 17.38p 657950
19/06/2019 18.45p 18.95p 17.71p 17.83p 1629235
18/06/2019 16.55p 18.48p 16.20p 18.05p 2099294
17/06/2019 17.20p 17.35p 16.22p 16.60p 1449047
14/06/2019 18.00p 18.45p 16.80p 16.80p 2077881
13/06/2019 16.65p 18.70p 16.20p 17.45p 9294507
12/06/2019 15.95p 16.18p 15.95p 15.98p 2346776
11/06/2019 16.15p 16.30p 16.13p 16.15p 487746
10/06/2019 16.25p 16.50p 16.03p 16.50p 686485
07/06/2019 15.97p 16.28p 15.97p 16.15p 423937
06/06/2019 16.07p 16.24p 16.06p 16.23p 14120
05/06/2019 16.45p 16.45p 15.92p 16.18p 299551
04/06/2019 16.25p 16.25p 15.95p 16.23p 359643
03/06/2019 16.00p 16.10p 15.89p 16.02p 761771
31/05/2019 16.10p 16.22p 16.00p 16.15p 442369
30/05/2019 16.50p 16.50p 16.09p 16.25p 434100
29/05/2019 16.10p 16.60p 16.05p 16.53p 874261
28/05/2019 16.30p 16.48p 16.10p 16.40p 614093
24/05/2019 16.85p 17.00p 16.30p 16.50p 276660
23/05/2019 16.35p 17.25p 16.25p 16.35p 1429216
22/05/2019 16.55p 16.70p 16.25p 16.40p 1444350
21/05/2019 17.20p 17.52p 16.60p 16.60p 1105085
20/05/2019 17.35p 18.95p 16.80p 17.38p 4546815
17/05/2019 19.26p 19.70p 17.49p 18.30p 1940316
16/05/2019 22.02p 22.02p 18.81p 19.75p 1391771
15/05/2019 20.35p 23.51p 18.69p 21.93p 3250559
14/05/2019 24.20p 27.16p 19.88p 20.49p 7294042
13/05/2019 24.69p 33.28p 24.45p 31.60p 4415811
10/05/2019 23.70p 26.40p 23.70p 24.59p 2881275
09/05/2019 22.72p 24.69p 21.33p 23.46p 3479774
08/05/2019 18.27p 23.70p 18.27p 22.47p 3271104
07/05/2019 15.85p 20.05p 15.85p 18.27p 2527812
03/05/2019 15.46p 17.88p 15.46p 17.43p 1485527
02/05/2019 15.65p 17.28p 15.36p 16.94p 2146144
01/05/2019 16.64p 17.99p 15.31p 15.56p 1186286
30/04/2019 14.62p 16.30p 14.62p 16.30p 999715
29/04/2019 14.37p 15.15p 14.23p 14.72p 179792
26/04/2019 14.67p 15.04p 14.67p 14.81p 35459
25/04/2019 15.04p 15.04p 14.42p 14.54p 85881
24/04/2019 14.81p 14.96p 14.44p 14.44p 75995
23/04/2019 14.32p 14.96p 14.10p 14.32p 106196
18/04/2019 13.97p 14.80p 13.97p 14.35p 12351
17/04/2019 14.57p 14.94p 12.99p 14.52p 653184
16/04/2019 14.62p 15.01p 14.60p 14.74p 26636
15/04/2019 14.32p 15.02p 13.92p 14.44p 288862
12/04/2019 14.62p 15.21p 14.22p 14.57p 226564
11/04/2019 14.57p 15.29p 14.57p 14.96p 537825
10/04/2019 14.52p 14.96p 14.52p 14.81p 208508
09/04/2019 14.62p 15.01p 14.52p 14.81p 857362
08/04/2019 15.36p 15.84p 14.39p 14.39p 588292
05/04/2019 14.86p 15.85p 14.86p 15.56p 219655
04/04/2019 15.58p 15.99p 15.41p 15.60p 260296
03/04/2019 16.00p 16.05p 15.51p 15.70p 231936
02/04/2019 15.80p 16.07p 14.86p 15.41p 118959
01/04/2019 16.30p 16.49p 14.96p 15.36p 333548
29/03/2019 15.31p 15.31p 14.44p 14.81p 64736
28/03/2019 14.81p 15.80p 14.32p 14.59p 912211
27/03/2019 12.84p 14.42p 12.15p 14.42p 2070743
26/03/2019 13.63p 13.78p 13.09p 13.09p 111027
25/03/2019 13.33p 13.40p 12.69p 12.69p 440988
22/03/2019 12.84p 13.23p 12.84p 13.09p 78541
21/03/2019 12.84p 13.28p 12.84p 13.14p 167432
20/03/2019 12.79p 12.89p 12.30p 12.89p 341550
19/03/2019 12.15p 12.79p 11.85p 12.20p 74827
18/03/2019 12.64p 13.09p 12.46p 13.09p 86807
15/03/2019 12.84p 12.93p 12.15p 12.84p 280403
14/03/2019 12.84p 13.03p 12.10p 12.47p 465763
13/03/2019 12.74p 13.18p 12.10p 13.06p 266586
12/03/2019 12.84p 13.28p 12.52p 13.11p 427035
11/03/2019 13.83p 13.83p 12.84p 13.46p 289033
08/03/2019 13.49p 14.15p 13.49p 14.15p 15188
07/03/2019 13.64p 14.07p 13.49p 14.07p 23437
06/03/2019 13.68p 14.22p 13.58p 14.07p 117004
05/03/2019 14.32p 14.32p 13.64p 14.20p 34820
04/03/2019 13.88p 14.86p 13.43p 14.86p 176392
01/03/2019 14.32p 14.32p 13.58p 14.07p 132816
28/02/2019 14.02p 14.39p 13.58p 13.70p 694241
27/02/2019 14.12p 14.35p 14.12p 14.35p 72861
26/02/2019 14.96p 15.74p 14.33p 14.57p 291476
25/02/2019 14.77p 15.90p 14.77p 15.53p 714833
22/02/2019 15.01p 15.01p 13.58p 15.01p 492631
21/02/2019 13.88p 14.52p 13.58p 13.58p 466209
20/02/2019 14.37p 14.37p 13.61p 13.83p 666699
19/02/2019 14.77p 15.41p 13.33p 14.07p 1703464
18/02/2019 15.80p 16.34p 14.81p 15.28p 471060
15/02/2019 16.35p 17.18p 15.31p 15.85p 757731
14/02/2019 15.95p 17.20p 15.86p 16.84p 239981
13/02/2019 16.54p 16.74p 16.00p 16.00p 771523
12/02/2019 18.32p 19.64p 16.79p 16.81p 2404049
11/02/2019 17.38p 17.96p 16.99p 17.51p 832288
08/02/2019 16.69p 17.13p 16.39p 16.84p 112461
07/02/2019 16.35p 16.84p 16.30p 16.84p 116145
06/02/2019 17.73p 18.16p 16.35p 17.09p 644134
05/02/2019 17.14p 17.95p 17.14p 17.48p 463248
04/02/2019 16.84p 18.06p 16.84p 17.85p 438305
01/02/2019 16.30p 18.57p 16.30p 17.97p 820936
31/01/2019 16.25p 16.30p 15.57p 16.05p 338610
30/01/2019 15.57p 15.95p 15.46p 15.95p 34309
29/01/2019 15.77p 15.77p 15.46p 15.68p 89902
28/01/2019 17.03p 17.03p 15.43p 15.80p 64741
25/01/2019 15.56p 17.23p 15.56p 16.54p 1456713
24/01/2019 15.26p 15.52p 14.72p 15.31p 233512
23/01/2019 15.16p 15.16p 14.50p 14.86p 108047
22/01/2019 14.02p 15.63p 14.02p 15.16p 377418
21/01/2019 14.27p 14.81p 13.83p 13.97p 507182
18/01/2019 15.41p 16.05p 14.07p 14.79p 624508
17/01/2019 15.80p 16.84p 14.33p 15.68p 1927119
16/01/2019 13.77p 13.77p 12.89p 13.51p 4019
15/01/2019 14.02p 14.02p 13.46p 13.46p 15549
14/01/2019 13.33p 14.07p 12.58p 13.65p 447154
11/01/2019 12.20p 13.04p 11.32p 12.81p 585543
10/01/2019 11.46p 12.20p 11.08p 11.75p 537850
09/01/2019 11.11p 11.56p 11.11p 11.56p 270
08/01/2019 11.21p 11.56p 10.79p 11.56p 166132
07/01/2019 10.96p 11.67p 10.72p 11.09p 184781
04/01/2019 11.01p 11.58p 11.01p 11.58p 70877
03/01/2019 10.91p 12.07p 10.91p 11.56p 241134
02/01/2019 10.71p 11.48p 11.11p 11.48p 0
31/12/2018 10.71p 11.28p 10.71p 11.11p 173196
28/12/2018 11.16p 11.36p 10.47p 10.99p 361549
27/12/2018 10.86p 11.85p 10.86p 11.73p 141112
24/12/2018 10.96p 11.38p 10.96p 11.38p 50626
21/12/2018 11.56p 11.56p 11.41p 11.41p 103788
20/12/2018 10.47p 11.56p 10.47p 11.14p 30228
19/12/2018 10.86p 11.38p 10.86p 11.38p 216282
18/12/2018 11.23p 11.41p 11.23p 11.41p 12258
17/12/2018 11.85p 11.85p 11.12p 11.83p 29947
14/12/2018 11.74p 11.74p 11.12p 11.58p 72544
13/12/2018 12.25p 12.25p 11.12p 11.63p 293558
12/12/2018 11.31p 12.25p 11.31p 11.83p 510019
11/12/2018 9.98p 10.96p 9.88p 10.30p 35483
10/12/2018 10.91p 11.67p 9.88p 10.44p 273959
07/12/2018 10.86p 11.64p 10.56p 11.38p 315875
06/12/2018 11.16p 11.16p 10.47p 10.67p 501295
05/12/2018 11.38p 11.60p 11.27p 11.58p 126678
04/12/2018 11.85p 12.59p 11.56p 12.05p 570486
03/12/2018 11.21p 12.58p 11.21p 12.35p 459652
30/11/2018 11.17p 11.65p 11.02p 11.41p 140741
29/11/2018 11.56p 11.85p 11.36p 11.41p 203459
28/11/2018 10.86p 11.65p 10.86p 11.21p 259428
27/11/2018 11.51p 11.70p 11.11p 11.70p 268319
26/11/2018 12.00p 13.04p 11.48p 11.83p 362433
23/11/2018 12.78p 12.78p 12.00p 12.35p 233765
22/11/2018 12.49p 12.77p 12.10p 12.35p 109531

*Close Price adjusted for both dividends and splits