Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/12/2024 18.50p 19.00p 17.82p 18.00p 227946
19/12/2024 18.50p 19.00p 18.00p 18.50p 87914
18/12/2024 18.00p 19.00p 17.50p 18.50p 427059
17/12/2024 18.50p 18.65p 17.50p 18.00p 327913
16/12/2024 18.75p 19.00p 18.34p 18.50p 239196
13/12/2024 19.00p 19.50p 18.50p 18.75p 244657
12/12/2024 18.75p 19.23p 18.51p 19.00p 121075
11/12/2024 19.00p 19.50p 18.50p 19.50p 57267
10/12/2024 19.00p 19.50p 18.72p 19.00p 58524
09/12/2024 19.00p 19.07p 18.77p 19.00p 3189
06/12/2024 19.00p 19.10p 18.77p 19.00p 74250
05/12/2024 19.00p 19.50p 18.62p 19.00p 36075
04/12/2024 19.00p 19.49p 18.77p 19.00p 100456
03/12/2024 19.00p 19.14p 18.75p 18.75p 104589
02/12/2024 19.00p 19.50p 18.50p 19.00p 74536
29/11/2024 19.00p 19.39p 18.50p 19.00p 233749
28/11/2024 19.00p 19.50p 18.50p 19.00p 101047
27/11/2024 19.00p 19.14p 18.50p 18.50p 41745
26/11/2024 19.00p 19.50p 18.50p 19.00p 131420
25/11/2024 19.00p 19.18p 18.50p 19.00p 42619
22/11/2024 19.00p 19.50p 18.50p 19.00p 36856
21/11/2024 18.88p 19.84p 18.65p 19.40p 574771
20/11/2024 18.75p 19.00p 18.00p 18.88p 436536
19/11/2024 19.13p 19.50p 18.51p 18.75p 199036
18/11/2024 19.25p 19.25p 19.00p 19.13p 86382
15/11/2024 19.50p 19.83p 19.00p 19.25p 38856
14/11/2024 20.00p 20.00p 19.50p 19.50p 176953
13/11/2024 20.00p 20.00p 19.51p 20.00p 12010
12/11/2024 20.00p 20.50p 19.63p 20.00p 91241
11/11/2024 20.00p 20.50p 19.50p 20.00p 44147
08/11/2024 20.00p 20.23p 19.76p 20.00p 122825
07/11/2024 20.00p 20.50p 19.00p 20.00p 84887
06/11/2024 19.50p 20.50p 19.00p 20.00p 151927
05/11/2024 19.37p 20.00p 18.75p 19.50p 48789
04/11/2024 19.50p 20.00p 19.00p 19.37p 257241
01/11/2024 19.25p 19.99p 19.00p 19.50p 68450
31/10/2024 18.00p 19.40p 17.50p 19.25p 330963
30/10/2024 18.00p 18.50p 17.63p 18.00p 34217
29/10/2024 18.00p 18.16p 17.50p 18.00p 28054
28/10/2024 17.75p 18.50p 17.26p 18.00p 121000
25/10/2024 18.25p 18.35p 17.50p 17.50p 107738
24/10/2024 18.60p 18.76p 18.00p 18.25p 173032
23/10/2024 18.25p 18.76p 18.25p 18.60p 162142
22/10/2024 18.25p 18.50p 18.00p 18.25p 205292
21/10/2024 19.00p 19.50p 18.00p 18.00p 292511
18/10/2024 17.50p 19.50p 17.50p 19.00p 596774
17/10/2024 17.50p 17.66p 16.31p 17.50p 435644
16/10/2024 17.50p 17.82p 17.00p 17.50p 94803
15/10/2024 18.25p 19.00p 17.03p 17.50p 235632
14/10/2024 18.25p 19.00p 17.50p 18.25p 10304
11/10/2024 18.50p 19.00p 17.90p 18.25p 143464
10/10/2024 18.25p 19.00p 17.93p 18.50p 61199
09/10/2024 17.75p 18.63p 17.30p 18.25p 65238
08/10/2024 18.50p 18.50p 17.00p 17.75p 243244
07/10/2024 19.25p 19.50p 18.13p 18.50p 274685
04/10/2024 19.25p 19.50p 19.00p 19.25p 37830
03/10/2024 19.50p 20.40p 19.00p 20.40p 212203
02/10/2024 20.00p 20.50p 19.06p 19.50p 63245
01/10/2024 20.00p 20.50p 19.50p 20.00p 20058
30/09/2024 20.00p 20.50p 19.50p 20.00p 122158
27/09/2024 19.50p 20.50p 19.05p 20.00p 12071822
26/09/2024 19.25p 19.50p 19.00p 19.25p 293322
25/09/2024 20.00p 20.10p 18.70p 19.25p 213371
24/09/2024 20.50p 21.00p 19.63p 20.00p 24801
23/09/2024 20.50p 21.00p 20.00p 20.50p 45355
20/09/2024 21.50p 21.90p 20.00p 20.50p 456935
19/09/2024 21.50p 22.00p 21.00p 21.50p 36345
18/09/2024 21.50p 21.50p 21.00p 21.50p 32158
17/09/2024 22.00p 22.00p 21.00p 21.50p 73236
16/09/2024 22.00p 22.50p 21.50p 22.00p 9087
13/09/2024 21.75p 22.80p 21.50p 22.00p 217397
12/09/2024 20.75p 22.00p 20.63p 21.25p 157508
11/09/2024 21.50p 21.50p 20.50p 20.75p 97480
10/09/2024 21.50p 22.00p 21.00p 21.50p 70076
09/09/2024 22.00p 22.00p 21.00p 21.50p 223406
06/09/2024 22.00p 22.50p 21.50p 22.00p 92589
05/09/2024 22.00p 22.34p 21.50p 22.00p 2326
04/09/2024 22.50p 22.84p 21.51p 22.00p 90947
03/09/2024 23.25p 23.29p 22.16p 22.50p 70113
02/09/2024 23.25p 24.00p 22.50p 23.25p 104129
30/08/2024 22.25p 23.70p 21.83p 23.25p 255733
29/08/2024 21.50p 22.85p 21.15p 22.00p 193701
28/08/2024 21.50p 22.00p 21.00p 21.50p 51130
27/08/2024 21.50p 21.65p 21.13p 21.50p 40249
23/08/2024 21.50p 22.00p 21.14p 21.50p 13060
22/08/2024 21.50p 22.00p 21.00p 21.50p 73421
21/08/2024 20.50p 22.00p 20.50p 21.50p 183188
20/08/2024 20.25p 20.84p 19.55p 20.50p 314356
19/08/2024 21.50p 21.50p 20.02p 20.25p 321959
16/08/2024 21.25p 21.50p 20.95p 21.50p 118587
15/08/2024 20.75p 21.74p 20.75p 21.50p 406775
14/08/2024 20.65p 21.00p 20.30p 20.75p 34089
13/08/2024 20.10p 20.80p 20.00p 20.65p 123290
12/08/2024 20.10p 20.70p 19.67p 20.10p 295743
09/08/2024 20.25p 20.88p 20.00p 20.10p 177559
08/08/2024 20.25p 20.28p 20.00p 20.25p 92441
07/08/2024 20.00p 20.28p 19.50p 20.25p 186881
06/08/2024 19.75p 20.37p 19.50p 20.00p 363933
05/08/2024 21.00p 22.00p 19.50p 19.75p 361516
02/08/2024 21.50p 21.65p 21.06p 21.50p 131744
01/08/2024 21.50p 22.00p 21.29p 21.50p 30292
31/07/2024 21.50p 21.85p 21.30p 21.50p 79464
30/07/2024 21.50p 21.90p 21.27p 21.50p 6558
29/07/2024 22.25p 23.00p 21.13p 21.50p 374379
26/07/2024 22.25p 23.00p 21.50p 22.25p 172098
25/07/2024 22.75p 22.78p 21.66p 22.25p 44256
24/07/2024 22.75p 22.83p 22.10p 22.75p 28547
23/07/2024 23.00p 23.22p 22.50p 22.75p 133698
22/07/2024 23.00p 23.50p 22.50p 23.00p 298264
19/07/2024 23.00p 24.49p 22.00p 23.00p 478417
18/07/2024 22.25p 23.00p 21.50p 22.50p 154160
17/07/2024 22.25p 23.00p 22.18p 22.25p 122581
16/07/2024 21.75p 23.56p 21.75p 22.50p 878554
15/07/2024 21.50p 21.80p 21.06p 21.50p 245929
12/07/2024 20.75p 22.60p 20.75p 21.50p 410989
11/07/2024 20.50p 21.50p 20.50p 20.75p 31872
10/07/2024 19.50p 21.00p 19.00p 20.50p 983671
09/07/2024 18.00p 20.00p 17.50p 19.50p 316589
08/07/2024 18.00p 18.50p 17.50p 18.00p 39935
05/07/2024 18.00p 18.48p 17.50p 18.00p 227367
04/07/2024 18.00p 18.50p 17.66p 18.00p 180812
03/07/2024 18.00p 18.08p 17.63p 18.00p 18836
02/07/2024 18.00p 18.16p 17.50p 18.10p 1119451
01/07/2024 18.00p 18.50p 17.50p 18.00p 894649
28/06/2024 18.75p 19.50p 17.50p 18.00p 246323
27/06/2024 18.75p 19.50p 18.15p 18.75p 34734
26/06/2024 18.75p 19.19p 18.00p 18.75p 91751
25/06/2024 17.75p 19.50p 17.31p 18.75p 2168132
24/06/2024 18.50p 18.50p 17.01p 17.75p 662440
21/06/2024 18.50p 19.00p 17.97p 18.50p 1211013
20/06/2024 19.50p 19.50p 18.00p 18.80p 409286
19/06/2024 19.50p 20.00p 19.00p 19.00p 131823
18/06/2024 19.50p 20.00p 19.00p 19.50p 224602
17/06/2024 19.75p 20.00p 19.03p 19.50p 128357
14/06/2024 20.50p 20.50p 19.00p 19.75p 247530
13/06/2024 20.75p 20.75p 19.00p 20.50p 405349
12/06/2024 21.00p 21.50p 20.00p 20.75p 104260
11/06/2024 21.00p 21.50p 20.50p 21.00p 42448
10/06/2024 21.00p 22.00p 20.55p 21.00p 83791
07/06/2024 21.00p 21.20p 20.50p 21.00p 75057
06/06/2024 21.00p 21.00p 20.50p 21.00p 14101
05/06/2024 21.00p 21.00p 20.50p 21.00p 140177
04/06/2024 21.00p 21.50p 20.50p 21.00p 73301
03/06/2024 20.75p 21.50p 20.47p 21.10p 144980
31/05/2024 20.75p 21.05p 20.47p 20.75p 24183
30/05/2024 20.75p 21.18p 20.00p 20.75p 93299
29/05/2024 20.50p 21.20p 20.00p 20.75p 39156
28/05/2024 21.25p 22.00p 20.00p 20.50p 296271
24/05/2024 21.50p 22.50p 21.06p 21.25p 603671
23/05/2024 21.25p 22.50p 20.50p 21.10p 165646
22/05/2024 21.25p 22.00p 20.50p 21.25p 203116
21/05/2024 21.00p 22.00p 20.00p 21.25p 82278
20/05/2024 21.00p 21.30p 20.60p 21.00p 126704
17/05/2024 21.00p 21.40p 20.51p 21.00p 67801
16/05/2024 21.00p 21.33p 20.87p 21.00p 42508
15/05/2024 20.50p 22.00p 20.00p 21.00p 231289
14/05/2024 20.50p 21.00p 20.33p 20.50p 221438
13/05/2024 20.50p 20.72p 20.39p 20.50p 9642
10/05/2024 20.75p 21.50p 20.00p 20.50p 128038
09/05/2024 20.50p 21.14p 20.01p 20.75p 137466
08/05/2024 19.75p 20.99p 19.50p 20.50p 298249
07/05/2024 19.50p 20.00p 19.35p 19.75p 147868
03/05/2024 20.00p 20.00p 19.00p 19.50p 610318
02/05/2024 20.25p 21.00p 19.66p 20.00p 261704
01/05/2024 20.25p 21.00p 19.50p 20.25p 71863
30/04/2024 20.25p 21.00p 19.55p 20.25p 70202
29/04/2024 20.25p 21.00p 19.72p 20.25p 96246
26/04/2024 19.50p 21.00p 19.50p 19.95p 192149
25/04/2024 20.25p 20.50p 19.00p 19.50p 215535
24/04/2024 20.50p 21.00p 19.60p 20.25p 86613
23/04/2024 20.25p 21.00p 20.00p 20.50p 320532
22/04/2024 20.50p 21.00p 19.50p 21.00p 158778
19/04/2024 19.50p 20.65p 19.20p 20.50p 399354
18/04/2024 20.50p 20.50p 18.67p 19.50p 328945
17/04/2024 21.00p 22.00p 20.00p 20.50p 524948
16/04/2024 22.50p 24.00p 20.00p 21.00p 875992
15/04/2024 21.00p 24.70p 20.65p 24.00p 983459
12/04/2024 20.25p 21.12p 19.00p 20.80p 963290
11/04/2024 20.25p 21.00p 20.00p 20.25p 157606
10/04/2024 20.00p 20.14p 19.00p 19.75p 438290
09/04/2024 20.25p 21.00p 19.50p 19.75p 374046
08/04/2024 21.00p 22.00p 19.20p 20.00p 1160718
05/04/2024 21.50p 22.00p 20.00p 21.00p 416411
04/04/2024 22.00p 23.00p 21.00p 21.50p 287752
03/04/2024 21.50p 23.00p 21.00p 22.00p 259734
02/04/2024 22.00p 22.00p 21.00p 21.50p 265762
28/03/2024 22.00p 23.00p 21.00p 22.00p 178105
27/03/2024 22.00p 23.00p 21.60p 22.00p 136555
26/03/2024 22.00p 23.00p 21.01p 22.00p 199777
25/03/2024 22.00p 22.14p 21.00p 22.00p 433650
22/03/2024 22.00p 23.00p 21.00p 22.00p 82060
21/03/2024 22.50p 22.60p 21.65p 22.00p 241640
20/03/2024 22.50p 22.50p 22.50p 22.50p 75878
19/03/2024 22.50p 23.00p 22.00p 22.50p 149151
18/03/2024 23.25p 24.00p 22.00p 22.50p 130613
15/03/2024 23.25p 23.25p 22.50p 23.25p 68854
14/03/2024 23.25p 23.34p 22.65p 23.25p 13428
13/03/2024 22.50p 24.00p 22.00p 23.25p 514040
12/03/2024 22.50p 22.79p 22.00p 22.50p 103947
11/03/2024 22.50p 23.00p 22.00p 22.50p 5051

*Close Price adjusted for both dividends and splits