Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/11/2026 50.00p 51.00p 49.00p 50.50p 44833
12/11/2026 49.75p 51.00p 48.75p 48.00p 158422
11/11/2026 48.50p 50.00p 47.50p 48.00p 280132
10/11/2026 48.50p 49.00p 48.00p 48.50p 152375
09/11/2026 49.50p 50.00p 47.50p 48.50p 409487
06/11/2026 49.50p 50.00p 48.00p 49.50p 128046
05/11/2026 52.00p 53.00p 49.80p 49.80p 354677
04/11/2026 52.00p 53.00p 51.09p 52.00p 42718
03/11/2026 53.00p 54.00p 51.00p 52.00p 185990
02/11/2026 51.50p 54.00p 50.00p 53.00p 249583
30/10/2026 51.00p 53.00p 49.50p 51.50p 48674
29/10/2026 51.00p 54.00p 50.00p 51.00p 75170
28/10/2026 51.00p 52.00p 50.00p 51.00p 86631
27/10/2026 51.50p 53.00p 50.00p 54.00p 235241
26/10/2026 47.00p 53.00p 46.00p 51.20p 353571
23/10/2026 49.00p 50.00p 46.00p 47.00p 350680
22/10/2026 49.50p 50.00p 48.20p 49.00p 82436
21/10/2026 49.50p 50.00p 49.00p 49.50p 32885
20/10/2026 49.50p 50.00p 49.00p 49.50p 57195
19/10/2026 51.00p 52.00p 49.00p 49.80p 430348
16/10/2026 52.00p 52.00p 45.00p 51.00p 2327151
15/10/2026 54.50p 55.00p 54.00p 55.00p 176454
14/10/2026 55.00p 56.00p 54.00p 55.00p 155421
13/10/2026 55.00p 56.00p 54.00p 54.80p 120438
12/10/2026 55.00p 56.00p 54.00p 55.00p 129715
09/10/2026 55.00p 56.00p 54.00p 56.00p 134165
08/10/2026 55.00p 56.00p 54.00p 55.00p 63861
07/10/2026 54.00p 56.00p 53.00p 55.00p 323253
06/10/2026 54.00p 55.00p 53.00p 54.00p 140315
05/10/2026 54.00p 55.00p 53.00p 53.80p 123502
02/10/2026 52.50p 55.00p 51.00p 54.00p 668677
01/10/2026 53.00p 54.00p 51.00p 52.50p 241716
30/09/2026 53.00p 54.00p 52.00p 53.00p 151982
29/09/2026 52.50p 54.00p 51.38p 52.60p 82922
28/09/2026 52.50p 54.00p 52.00p 52.40p 101479
25/09/2026 52.00p 54.00p 51.00p 52.50p 1057018
24/09/2026 53.00p 54.00p 51.50p 52.00p 225162
23/09/2026 54.50p 56.00p 52.00p 53.00p 237037
22/09/2026 55.00p 56.00p 54.00p 54.50p 659450
21/09/2026 52.00p 56.00p 50.80p 55.00p 980776
18/09/2026 51.00p 52.00p 50.00p 51.00p 121692
17/09/2026 51.00p 52.00p 50.31p 51.00p 113578
16/09/2026 52.00p 53.00p 50.23p 50.00p 245288
15/09/2026 53.00p 55.00p 51.25p 52.20p 277562
14/09/2026 52.00p 54.00p 51.00p 53.00p 655535
11/09/2026 52.00p 53.00p 50.50p 51.00p 137894
10/09/2026 52.00p 53.00p 51.00p 52.00p 44344
09/09/2026 52.00p 53.00p 51.00p 52.00p 50368
08/09/2026 51.50p 53.00p 51.40p 52.00p 315317
07/09/2026 51.00p 53.00p 50.00p 51.50p 196480
04/09/2026 50.00p 52.00p 49.00p 51.00p 250278
03/09/2026 49.00p 51.00p 48.00p 50.00p 179301
02/09/2026 51.50p 53.00p 48.00p 49.00p 529813
01/09/2026 52.00p 53.00p 50.70p 51.50p 69070
28/08/2026 51.50p 53.00p 50.11p 52.00p 201024
27/08/2026 52.00p 53.00p 51.00p 51.50p 100881
26/08/2026 50.00p 53.00p 49.66p 52.00p 275006
25/08/2026 51.00p 52.00p 49.00p 50.00p 1773634
24/08/2026 51.00p 53.00p 50.00p 51.00p 588157
21/08/2026 52.50p 53.00p 49.00p 50.00p 363749
20/08/2026 52.50p 52.67p 52.00p 52.50p 47877
19/08/2026 52.50p 53.00p 52.00p 52.50p 58301
18/08/2026 52.50p 53.00p 52.00p 52.50p 140234
14/08/2026 52.50p 53.00p 52.00p 52.20p 54629
13/08/2026 52.50p 53.00p 52.00p 52.50p 178857
12/08/2026 52.50p 53.00p 52.00p 52.50p 354065
11/08/2026 52.50p 53.00p 52.00p 52.50p 63577
10/08/2026 53.00p 54.00p 52.00p 52.80p 93114
07/08/2026 53.00p 54.00p 52.00p 53.00p 161448
06/08/2026 54.00p 56.00p 52.00p 53.00p 298358
05/08/2026 55.00p 56.00p 54.00p 54.50p 196628
04/08/2026 55.00p 56.00p 54.00p 55.00p 126339
03/08/2026 56.50p 58.00p 54.40p 55.00p 124432
31/07/2026 55.50p 57.80p 55.00p 56.50p 153394
30/07/2026 59.00p 60.00p 55.10p 55.50p 314309
29/07/2026 58.50p 60.12p 57.00p 59.00p 387513
28/07/2026 58.00p 60.00p 57.00p 58.50p 114760
27/07/2026 58.00p 59.00p 57.00p 59.00p 52498
24/07/2026 58.00p 59.00p 57.00p 58.00p 33641
23/07/2026 59.00p 60.00p 57.40p 58.00p 220504
22/07/2026 57.00p 59.88p 57.00p 59.00p 340467
21/07/2026 57.00p 58.00p 56.00p 57.00p 51536
20/07/2026 57.50p 58.00p 56.00p 57.00p 180972
17/07/2026 56.50p 58.00p 56.50p 57.50p 189288
16/07/2026 58.00p 59.00p 56.00p 56.50p 52814
15/07/2026 56.00p 60.00p 56.00p 58.00p 862911
14/07/2026 57.50p 58.00p 55.00p 55.50p 319430
13/07/2026 58.00p 59.00p 56.00p 57.00p 209655
10/07/2026 55.00p 59.00p 55.00p 58.00p 579443
09/07/2026 53.50p 56.00p 53.50p 55.00p 149377
08/07/2026 55.00p 56.00p 53.00p 53.50p 391896
07/07/2026 52.00p 57.00p 51.00p 55.00p 781512
06/07/2026 51.00p 53.00p 51.00p 52.00p 170195
03/07/2026 50.00p 52.00p 50.00p 51.00p 165329
02/07/2026 49.50p 51.00p 49.00p 50.00p 123209
01/07/2026 48.25p 50.00p 47.50p 49.50p 394781
30/06/2026 50.00p 51.00p 48.00p 48.00p 246237
29/06/2026 50.25p 52.60p 49.00p 49.50p 366044
26/06/2026 52.50p 53.00p 48.30p 49.00p 693431
25/06/2026 52.80p 53.60p 52.00p 53.00p 173919
24/06/2026 53.00p 54.00p 52.40p 53.00p 258308
23/06/2026 55.50p 57.00p 51.10p 53.00p 472201
22/06/2026 56.00p 59.00p 54.00p 55.50p 794080
19/06/2026 53.00p 57.00p 52.00p 55.00p 1040454
18/06/2026 50.00p 56.70p 50.00p 53.00p 1057859
17/06/2026 51.00p 52.00p 49.80p 50.00p 171251
16/06/2026 49.75p 53.00p 49.00p 51.00p 975732
15/06/2026 47.50p 50.00p 47.00p 49.75p 583855
12/06/2026 47.00p 48.50p 46.50p 47.50p 383215
11/06/2026 48.00p 48.50p 46.50p 47.00p 244772
10/06/2026 44.50p 48.89p 44.00p 48.00p 605165
09/06/2026 45.00p 46.00p 44.00p 44.50p 335196
08/06/2026 45.00p 46.00p 44.00p 45.00p 53590
05/06/2026 45.00p 47.00p 43.73p 45.00p 990684
04/06/2026 45.25p 46.00p 40.02p 42.50p 936248
03/06/2026 47.50p 48.00p 44.50p 45.00p 746364
02/06/2026 47.75p 48.50p 47.00p 47.50p 369094
01/06/2026 48.00p 49.00p 47.00p 48.00p 104379
29/05/2026 48.00p 49.00p 47.00p 49.00p 32569
28/05/2026 48.00p 49.00p 47.00p 48.00p 153064
27/05/2026 48.00p 49.00p 47.00p 48.00p 44351
26/05/2026 48.00p 49.00p 47.00p 48.00p 297277
22/05/2026 48.50p 49.00p 46.72p 48.00p 449312
21/05/2026 47.25p 49.00p 47.00p 48.50p 346209
20/05/2026 46.50p 47.50p 46.00p 47.25p 250790
19/05/2026 47.00p 47.40p 46.50p 46.75p 422276
18/05/2026 48.25p 48.50p 46.20p 47.50p 690834
15/05/2026 48.75p 49.50p 48.00p 48.25p 647705
14/05/2026 47.00p 50.00p 46.50p 49.00p 1736102
13/05/2026 45.50p 47.78p 45.00p 47.00p 434299
12/05/2026 46.50p 47.00p 45.00p 45.50p 213976
11/05/2026 46.50p 47.00p 45.50p 46.50p 435124
08/05/2026 44.25p 47.79p 44.00p 46.50p 904047
07/05/2026 45.50p 45.50p 43.50p 44.25p 330128
06/05/2026 47.25p 49.50p 42.85p 45.00p 1775164
05/05/2026 41.25p 48.39p 40.65p 47.50p 2633125
01/05/2026 38.00p 42.00p 38.00p 41.50p 3533463
30/04/2026 34.00p 39.75p 34.00p 39.00p 3660227
29/04/2026 33.25p 34.00p 32.00p 32.50p 249122
28/04/2026 33.00p 33.93p 32.50p 33.25p 270413
27/04/2026 34.00p 34.50p 32.55p 32.75p 611737
24/04/2026 33.50p 35.48p 33.33p 34.00p 643782
23/04/2026 32.25p 34.00p 32.00p 33.50p 703730
22/04/2026 31.00p 34.00p 31.00p 32.25p 862692
21/04/2026 31.00p 32.00p 30.00p 31.00p 387435
20/04/2026 31.00p 32.00p 30.00p 31.00p 69616
17/04/2026 30.25p 31.96p 30.00p 31.00p 946640
16/04/2026 30.75p 31.00p 30.08p 31.00p 196586
15/04/2026 30.75p 32.95p 30.50p 30.75p 1035018
14/04/2026 29.75p 31.00p 29.00p 29.50p 632733
13/04/2026 28.25p 30.00p 28.00p 29.60p 278103
10/04/2026 27.50p 29.79p 27.45p 29.10p 665435
09/04/2026 27.75p 28.00p 26.00p 27.50p 458670
08/04/2026 26.50p 28.00p 26.00p 27.75p 451075
07/04/2026 25.25p 27.00p 25.00p 26.50p 906956
02/04/2026 24.75p 25.70p 24.00p 25.70p 536116
01/04/2026 24.00p 25.50p 24.00p 24.75p 322791
31/03/2026 23.75p 24.10p 23.60p 24.00p 186462
30/03/2026 24.50p 25.00p 23.00p 23.75p 377764
27/03/2026 24.25p 24.50p 24.00p 24.25p 28167
26/03/2026 23.75p 24.50p 23.50p 24.25p 317062
25/03/2026 24.00p 24.50p 23.60p 23.75p 266416
24/03/2026 23.50p 24.43p 23.00p 23.50p 76371
23/03/2026 23.75p 24.20p 23.00p 23.50p 232339
20/03/2026 24.00p 25.00p 23.50p 24.00p 500836
19/03/2026 24.00p 24.50p 23.50p 24.00p 203213
18/03/2026 24.00p 24.50p 23.68p 24.00p 453693
17/03/2026 24.00p 24.17p 23.99p 24.00p 72793
16/03/2026 24.75p 25.50p 23.10p 24.25p 1196886
13/03/2026 24.75p 25.50p 24.30p 24.75p 42382
12/03/2026 24.75p 25.50p 24.00p 24.75p 96187
11/03/2026 24.75p 25.50p 24.00p 24.75p 107020
10/03/2026 24.00p 24.95p 23.70p 24.75p 6784311
09/03/2026 24.75p 25.00p 23.00p 24.00p 1416925
06/03/2026 25.00p 25.50p 24.55p 24.75p 110202
05/03/2026 24.75p 25.50p 24.50p 25.00p 351702
04/03/2026 25.00p 25.00p 24.50p 24.75p 420688
03/03/2026 25.75p 26.00p 24.22p 25.00p 1980291
02/03/2026 26.00p 26.50p 25.50p 26.00p 328949
27/02/2026 26.00p 26.50p 25.70p 26.00p 666858
26/02/2026 26.00p 26.50p 25.70p 26.00p 140205
25/02/2026 26.00p 26.50p 25.50p 26.10p 492600
24/02/2026 26.00p 26.40p 25.90p 26.00p 127030
23/02/2026 26.00p 26.40p 25.90p 26.00p 387804
20/02/2026 24.75p 26.44p 24.50p 26.00p 822754
19/02/2026 23.75p 24.78p 23.50p 24.50p 461976
18/02/2026 23.75p 24.00p 23.50p 23.75p 229636
17/02/2026 24.50p 25.00p 23.75p 23.75p 381473
16/02/2026 24.50p 25.00p 24.16p 24.50p 262650
13/02/2026 24.75p 25.00p 24.11p 24.50p 209673
12/02/2026 25.50p 26.00p 24.60p 24.75p 411135
11/02/2026 25.75p 26.00p 25.03p 25.50p 69399
10/02/2026 25.75p 26.50p 25.00p 25.75p 55690
09/02/2026 25.75p 26.50p 25.11p 25.75p 182980
06/02/2026 25.75p 25.88p 25.00p 25.75p 179635
05/02/2026 26.00p 26.00p 25.00p 26.00p 291329
04/02/2026 26.25p 27.00p 25.50p 26.25p 44488
03/02/2026 25.00p 27.00p 24.91p 26.25p 432758
02/02/2026 25.75p 26.50p 24.50p 25.00p 115107
30/01/2026 25.50p 26.40p 24.56p 25.75p 448260

*Close Price adjusted for both dividends and splits