Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/05/2025 23.00p 24.00p 22.00p 23.00p 112173
01/05/2025 23.00p 24.00p 22.00p 22.00p 57974
30/04/2025 23.25p 24.00p 22.25p 23.00p 62764
29/04/2025 21.00p 23.80p 21.00p 23.00p 534051
28/04/2025 20.75p 22.00p 20.72p 21.00p 82983
25/04/2025 20.75p 21.43p 20.75p 20.75p 23540
24/04/2025 21.25p 21.90p 20.00p 20.75p 48942
23/04/2025 20.50p 21.92p 20.12p 21.25p 183099
22/04/2025 20.25p 20.90p 20.00p 20.50p 1648728
17/04/2025 20.25p 20.50p 20.00p 20.50p 496522
16/04/2025 21.00p 21.20p 20.50p 21.00p 31388
15/04/2025 20.75p 21.25p 20.00p 21.00p 146588
14/04/2025 20.50p 20.80p 20.00p 20.75p 99605
11/04/2025 20.75p 21.50p 19.85p 20.75p 209933
10/04/2025 20.75p 21.50p 20.00p 20.75p 227469
09/04/2025 20.25p 20.70p 19.50p 20.50p 40401
08/04/2025 20.50p 21.30p 20.00p 20.75p 567656
07/04/2025 21.50p 21.50p 19.05p 20.50p 714059
04/04/2025 21.50p 21.64p 21.00p 21.50p 176704
03/04/2025 21.50p 22.00p 21.00p 21.50p 37453
02/04/2025 22.25p 22.25p 21.50p 21.75p 159301
01/04/2025 22.25p 23.00p 21.50p 22.25p 137164
31/03/2025 22.15p 22.80p 21.50p 22.25p 244355
28/03/2025 22.40p 22.52p 21.50p 22.15p 18357
27/03/2025 22.50p 23.00p 22.00p 22.40p 143757
26/03/2025 21.75p 23.49p 21.50p 23.00p 392486
25/03/2025 21.75p 22.00p 21.50p 21.75p 122663
24/03/2025 21.50p 21.75p 21.22p 21.75p 279899
21/03/2025 21.50p 21.60p 21.01p 21.50p 183780
20/03/2025 21.50p 21.52p 21.20p 21.50p 27747
19/03/2025 21.50p 21.55p 20.60p 21.50p 8556
18/03/2025 21.50p 21.61p 21.20p 21.50p 248890
17/03/2025 21.50p 21.63p 21.00p 21.50p 91712
14/03/2025 21.25p 21.64p 21.09p 21.50p 77112
13/03/2025 21.25p 21.50p 20.60p 21.25p 133021
12/03/2025 21.25p 21.25p 20.60p 21.25p 33149
11/03/2025 21.25p 21.50p 21.07p 21.25p 167679
10/03/2025 21.50p 22.00p 21.00p 21.25p 303901
07/03/2025 21.50p 22.00p 21.13p 21.50p 592152
06/03/2025 21.75p 22.00p 21.50p 21.75p 197953
05/03/2025 21.75p 22.00p 21.50p 21.75p 33046
04/03/2025 21.75p 22.00p 21.50p 21.50p 476344
03/03/2025 21.75p 22.00p 21.50p 21.75p 307185
28/02/2025 21.75p 22.00p 21.63p 21.75p 11553
27/02/2025 22.00p 22.00p 21.50p 21.75p 191539
26/02/2025 22.50p 23.00p 21.50p 22.00p 408247
25/02/2025 22.50p 23.00p 22.00p 22.50p 125875
24/02/2025 23.00p 24.38p 22.00p 22.50p 1516056
21/02/2025 22.50p 23.34p 22.50p 23.00p 846073
20/02/2025 21.50p 22.50p 21.13p 22.10p 707061
19/02/2025 21.50p 21.78p 21.00p 21.50p 158650
18/02/2025 21.75p 22.00p 21.10p 21.50p 155041
17/02/2025 22.25p 22.50p 21.50p 21.75p 202041
14/02/2025 22.25p 22.25p 22.00p 22.25p 110938
13/02/2025 22.25p 22.50p 22.00p 22.25p 575290
12/02/2025 22.25p 22.50p 22.05p 22.25p 146284
11/02/2025 22.25p 22.50p 21.89p 22.25p 191812
10/02/2025 23.00p 23.70p 22.13p 22.25p 546927
07/02/2025 21.50p 23.50p 21.00p 23.00p 675783
06/02/2025 21.75p 21.89p 21.40p 21.50p 92356
05/02/2025 22.00p 22.49p 21.25p 21.75p 204857
04/02/2025 22.25p 23.00p 21.50p 22.25p 195009
03/02/2025 21.25p 23.00p 20.50p 22.25p 597676
31/01/2025 21.00p 22.00p 20.89p 21.25p 102504
30/01/2025 21.00p 21.49p 21.00p 21.00p 107843
29/01/2025 21.00p 22.00p 20.50p 21.00p 42745
28/01/2025 20.50p 21.50p 20.50p 21.00p 387418
27/01/2025 20.50p 20.88p 20.38p 20.50p 41904
24/01/2025 20.75p 21.50p 20.25p 20.50p 558706
23/01/2025 20.25p 21.50p 20.25p 20.75p 685059
22/01/2025 20.00p 22.00p 19.65p 22.00p 3231942
21/01/2025 21.00p 21.40p 19.63p 20.25p 316352
20/01/2025 19.00p 21.67p 19.00p 21.00p 1764656
17/01/2025 19.00p 19.70p 18.66p 19.00p 93000
16/01/2025 19.25p 19.70p 18.80p 18.60p 79138
15/01/2025 19.25p 20.00p 18.60p 19.25p 116781
14/01/2025 19.25p 19.49p 18.50p 19.25p 419429
13/01/2025 19.25p 20.00p 18.15p 19.25p 76760
10/01/2025 19.25p 19.79p 18.69p 19.25p 81548
09/01/2025 19.50p 19.79p 19.17p 19.25p 20410
08/01/2025 19.25p 20.00p 18.97p 19.50p 30228
07/01/2025 18.75p 19.48p 18.00p 19.25p 275240
06/01/2025 19.00p 19.90p 18.75p 18.75p 298249
03/01/2025 19.00p 19.50p 18.50p 18.75p 130932
02/01/2025 19.00p 19.50p 18.50p 19.00p 322014
31/12/2024 19.25p 19.35p 18.68p 19.00p 105878
30/12/2024 19.50p 20.00p 18.60p 20.00p 114167
27/12/2024 19.50p 20.00p 19.11p 19.50p 59211
24/12/2024 18.50p 19.64p 18.50p 19.50p 147817
23/12/2024 18.25p 18.89p 18.00p 18.50p 303155
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

*Close Price adjusted for both dividends and splits