Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/10/2017 14.07p 14.52p 13.10p 13.95p 155302
30/10/2017 14.07p 14.22p 13.58p 14.07p 120976
27/10/2017 14.07p 14.57p 13.64p 14.57p 308911
26/10/2017 14.32p 14.81p 13.95p 14.20p 32360
25/10/2017 14.32p 14.88p 14.07p 14.57p 281436
24/10/2017 15.31p 15.64p 14.81p 14.81p 263134
23/10/2017 15.80p 16.53p 15.80p 15.80p 92683
20/10/2017 15.80p 16.54p 14.81p 15.80p 564584
19/10/2017 16.05p 16.44p 15.56p 16.30p 177294
18/10/2017 15.80p 16.36p 15.80p 16.30p 32143
17/10/2017 15.80p 17.04p 15.01p 16.30p 519453
16/10/2017 16.54p 16.54p 14.81p 15.56p 447881
13/10/2017 15.56p 16.05p 15.56p 16.05p 40501
12/10/2017 17.04p 17.04p 16.54p 16.54p 46717
11/10/2017 17.28p 17.41p 17.04p 17.41p 48511
10/10/2017 18.27p 18.27p 16.54p 16.91p 3999
09/10/2017 15.56p 16.79p 15.56p 16.42p 252498
06/10/2017 14.07p 14.81p 14.07p 14.81p 32362
05/10/2017 14.57p 14.57p 14.32p 14.32p 25758
04/10/2017 14.81p 15.31p 14.81p 14.81p 124565
03/10/2017 14.57p 14.57p 13.83p 14.32p 42705
02/10/2017 13.58p 15.06p 13.58p 13.83p 360250
29/09/2017 12.10p 13.21p 12.59p 13.21p 129549
28/09/2017 12.10p 13.09p 12.10p 12.59p 26364
27/09/2017 12.10p 12.84p 12.10p 12.84p 2025
26/09/2017 12.84p 12.84p 12.84p 12.84p 50626
25/09/2017 12.84p 13.33p 12.84p 13.33p 482986
22/09/2017 12.84p 13.58p 12.10p 12.84p 181209
21/09/2017 10.86p 11.85p 11.48p 11.48p 6074
20/09/2017 10.86p 11.85p 10.86p 11.85p 14221
19/09/2017 10.86p 11.73p 10.86p 11.73p 10
18/09/2017 11.85p 11.85p 11.85p 11.85p 15188
15/09/2017 11.36p 11.73p 11.36p 11.73p 3221
14/09/2017 10.62p 11.60p 10.62p 11.60p 36817
13/09/2017 10.86p 11.73p 10.86p 11.73p 40684
12/09/2017 10.12p 11.85p 10.12p 11.36p 259958
11/09/2017 9.88p 10.12p 9.88p 9.88p 111378
08/09/2017 10.62p 10.99p 10.49p 10.49p 0
07/09/2017 10.62p 10.99p 10.12p 10.99p 105900
06/09/2017 10.37p 10.86p 10.37p 10.62p 67968
05/09/2017 11.11p 11.11p 10.37p 10.74p 51490
04/09/2017 10.62p 10.86p 10.62p 10.74p 77563
01/09/2017 11.11p 11.36p 10.62p 11.36p 4832
31/08/2017 10.86p 10.99p 10.99p 10.99p 116205
30/08/2017 10.86p 11.11p 10.99p 10.99p 18725
29/08/2017 10.86p 11.36p 10.62p 11.11p 52072
25/08/2017 10.86p 11.23p 10.86p 11.23p 488
24/08/2017 11.11p 11.11p 11.11p 11.11p 20250
23/08/2017 11.36p 11.60p 11.36p 11.60p 45564
22/08/2017 10.86p 11.23p 10.86p 11.23p 11248
21/08/2017 11.36p 11.73p 11.36p 11.36p 78323
18/08/2017 11.36p 11.73p 11.36p 11.73p 28415
17/08/2017 11.85p 12.59p 11.11p 11.60p 348430
16/08/2017 12.84p 13.09p 11.85p 12.22p 118113
15/08/2017 12.84p 12.84p 11.85p 12.35p 162834
14/08/2017 13.09p 13.09p 12.35p 12.47p 147920
11/08/2017 12.84p 13.33p 12.84p 13.09p 98720
10/08/2017 12.59p 12.59p 12.10p 12.47p 67599
09/08/2017 12.59p 12.59p 12.59p 12.59p 15188
08/08/2017 13.33p 13.33p 12.35p 12.72p 249474
07/08/2017 11.85p 12.84p 12.59p 12.84p 12537
04/08/2017 11.85p 12.59p 11.85p 12.59p 84574
03/08/2017 12.84p 13.33p 11.85p 12.10p 123083
02/08/2017 12.10p 12.84p 11.85p 12.59p 218626
01/08/2017 12.35p 13.09p 12.10p 12.59p 291591
31/07/2017 12.35p 13.09p 11.85p 12.47p 358638
28/07/2017 12.59p 12.59p 12.22p 12.22p 50698
27/07/2017 11.85p 12.35p 12.22p 12.35p 85411
26/07/2017 11.85p 12.22p 11.85p 12.22p 30376
25/07/2017 12.35p 12.59p 12.10p 12.59p 50626
24/07/2017 11.85p 12.10p 11.85p 12.10p 111378
21/07/2017 12.84p 12.84p 12.10p 12.35p 75939
20/07/2017 11.85p 12.72p 12.72p 12.72p 50626
19/07/2017 11.85p 12.72p 11.85p 12.72p 40501
18/07/2017 12.59p 13.09p 12.72p 12.72p 2315
17/07/2017 12.59p 13.58p 12.10p 13.09p 67536
14/07/2017 13.33p 14.07p 12.35p 13.09p 159438
13/07/2017 12.59p 12.96p 12.59p 12.96p 139728
12/07/2017 12.84p 13.58p 12.84p 13.21p 233387
11/07/2017 12.35p 12.84p 11.98p 11.98p 50120
10/07/2017 12.35p 12.72p 12.35p 12.72p 30376
07/07/2017 13.09p 13.33p 12.59p 12.84p 208074
06/07/2017 12.35p 12.84p 12.10p 12.84p 90634
05/07/2017 11.85p 12.10p 11.36p 12.10p 75674
04/07/2017 11.11p 12.10p 10.12p 11.60p 267181
03/07/2017 11.60p 11.60p 10.12p 10.86p 170295
30/06/2017 10.37p 10.99p 10.37p 10.99p 40481
29/06/2017 11.36p 11.36p 10.86p 10.86p 50626
28/06/2017 11.36p 11.36p 10.12p 10.49p 79034
27/06/2017 11.36p 11.36p 9.68p 10.62p 250617
26/06/2017 11.36p 11.98p 11.36p 11.98p 30376
23/06/2017 11.85p 11.98p 11.85p 11.98p 175
22/06/2017 11.36p 11.98p 11.36p 11.98p 2025
21/06/2017 11.85p 12.10p 11.36p 12.10p 116238
20/06/2017 12.35p 12.35p 12.35p 12.35p 28069
19/06/2017 13.09p 13.09p 12.35p 12.72p 82576
16/06/2017 13.09p 13.58p 12.59p 13.09p 672826
15/06/2017 12.59p 13.83p 12.35p 12.59p 769133
14/06/2017 12.35p 13.10p 11.85p 13.09p 474603
13/06/2017 11.60p 12.74p 11.36p 12.35p 1163350
12/06/2017 13.33p 13.33p 10.67p 11.85p 1530998
09/06/2017 12.59p 13.09p 12.35p 12.72p 421691
08/06/2017 12.35p 12.96p 12.10p 12.84p 407447
07/06/2017 13.83p 13.83p 12.35p 13.09p 212100
06/06/2017 12.10p 13.33p 12.10p 13.33p 159543
05/06/2017 12.35p 12.96p 12.35p 12.96p 111378
02/06/2017 13.33p 14.07p 12.49p 13.09p 408245
01/06/2017 11.85p 13.76p 11.85p 13.70p 112644
31/05/2017 13.15p 13.70p 12.94p 13.70p 39216
30/05/2017 13.33p 13.58p 12.21p 13.58p 674521
26/05/2017 13.83p 14.07p 13.48p 13.95p 294058
25/05/2017 14.57p 14.81p 13.58p 14.44p 1022453
24/05/2017 16.05p 16.05p 14.07p 15.80p 395821
23/05/2017 15.56p 16.05p 14.32p 16.05p 625535
22/05/2017 13.33p 15.06p 13.33p 14.44p 1686670
19/05/2017 12.10p 13.58p 12.10p 13.33p 553488
18/05/2017 12.79p 12.79p 12.10p 12.35p 205859
17/05/2017 12.59p 13.15p 11.85p 12.59p 681311
16/05/2017 12.59p 13.33p 12.35p 12.84p 298113
15/05/2017 13.09p 13.09p 12.84p 13.09p 21171
12/05/2017 12.91p 13.63p 12.90p 13.09p 88223
11/05/2017 13.33p 13.95p 12.35p 13.09p 767520
10/05/2017 14.07p 15.06p 13.58p 14.07p 448495
09/05/2017 13.33p 15.31p 13.33p 14.44p 556417
08/05/2017 14.34p 14.34p 13.33p 13.83p 112770
05/05/2017 12.59p 14.20p 12.59p 14.20p 302337
04/05/2017 13.33p 13.97p 12.84p 13.46p 544777
03/05/2017 12.10p 14.57p 12.10p 13.83p 1220232
02/05/2017 10.86p 12.79p 10.84p 12.47p 748506
28/04/2017 11.42p 11.42p 10.86p 11.11p 255074
27/04/2017 11.36p 11.91p 10.92p 11.23p 126822
26/04/2017 12.35p 12.69p 11.48p 11.85p 442111
25/04/2017 12.35p 13.58p 12.35p 12.35p 644708
24/04/2017 11.85p 12.84p 11.10p 12.84p 1294408
21/04/2017 10.86p 11.42p 10.72p 10.74p 259825
20/04/2017 11.60p 11.85p 11.11p 11.23p 352384
19/04/2017 11.11p 11.67p 10.69p 11.11p 381183
18/04/2017 10.12p 11.36p 10.12p 10.74p 56473
13/04/2017 11.11p 11.11p 10.28p 10.74p 968944
12/04/2017 10.86p 11.66p 10.37p 10.62p 848323
11/04/2017 10.37p 11.56p 9.88p 10.25p 1934482
10/04/2017 8.99p 9.84p 8.69p 9.43p 184835
07/04/2017 8.59p 10.07p 8.59p 9.78p 258253
06/04/2017 9.86p 10.19p 8.99p 9.18p 356060
05/04/2017 8.59p 9.68p 8.59p 9.18p 50197
04/04/2017 8.69p 9.56p 8.58p 8.81p 418390
03/04/2017 8.81p 9.73p 7.91p 9.28p 803507
31/03/2017 9.83p 10.32p 8.90p 10.00p 859161
30/03/2017 8.70p 9.28p 9.28p 9.28p 0
29/03/2017 8.70p 9.28p 8.70p 9.28p 120043
28/03/2017 8.94p 9.28p 8.94p 9.28p 17719
27/03/2017 9.39p 9.58p 8.70p 9.28p 176142
24/03/2017 9.88p 10.37p 8.99p 9.63p 807896
23/03/2017 9.00p 10.11p 8.65p 9.88p 730092
22/03/2017 9.13p 9.35p 8.49p 8.99p 708164
21/03/2017 9.15p 9.58p 9.09p 9.41p 701157
20/03/2017 9.43p 9.51p 9.38p 9.51p 59870
17/03/2017 9.73p 10.06p 9.43p 9.88p 82001
16/03/2017 9.64p 10.37p 9.64p 10.37p 45556
15/03/2017 10.37p 10.37p 9.69p 10.37p 48633
14/03/2017 9.38p 10.62p 9.38p 10.37p 688217
13/03/2017 9.77p 9.78p 9.56p 9.63p 379471
10/03/2017 9.78p 10.13p 9.38p 9.58p 567522
09/03/2017 10.12p 11.22p 9.88p 10.62p 1019685
08/03/2017 10.93p 11.15p 10.49p 10.86p 27460
07/03/2017 10.12p 10.62p 9.68p 10.49p 654082
06/03/2017 9.69p 10.96p 9.69p 10.86p 356927
03/03/2017 11.85p 12.84p 9.53p 10.62p 1564564
02/03/2017 10.12p 13.15p 9.09p 11.85p 2239084
01/03/2017 9.39p 10.11p 8.91p 9.63p 100827
28/02/2017 9.87p 10.85p 9.38p 9.88p 695417
27/02/2017 9.15p 9.87p 8.47p 9.86p 495378
24/02/2017 8.16p 9.37p 8.16p 8.80p 129211
23/02/2017 8.96p 9.56p 8.69p 9.14p 121143
22/02/2017 9.14p 9.50p 8.67p 9.27p 84224
21/02/2017 8.89p 9.63p 8.55p 9.14p 244776
20/02/2017 8.42p 9.01p 8.42p 8.65p 8519
17/02/2017 8.88p 9.33p 8.66p 8.90p 128937
16/02/2017 8.31p 9.08p 7.41p 8.89p 1458324
15/02/2017 8.59p 9.13p 8.35p 8.73p 139834
14/02/2017 8.89p 9.09p 8.53p 8.64p 105420
13/02/2017 8.43p 8.89p 8.43p 8.89p 58726
10/02/2017 9.37p 9.37p 8.88p 8.88p 115495
09/02/2017 8.64p 9.36p 8.44p 9.01p 503114
08/02/2017 8.65p 9.52p 8.44p 9.38p 256962
07/02/2017 8.42p 9.47p 8.42p 9.01p 318936
06/02/2017 9.18p 9.68p 8.74p 9.23p 354151
03/02/2017 9.18p 9.18p 8.15p 8.79p 77361
02/02/2017 8.78p 8.84p 8.31p 8.59p 507596
01/02/2017 8.89p 9.48p 8.49p 8.69p 492378
31/01/2017 8.90p 9.47p 8.89p 9.38p 79514
30/01/2017 9.15p 9.62p 8.90p 9.38p 252722
27/01/2017 10.12p 10.12p 9.18p 9.51p 102905
26/01/2017 9.38p 9.88p 9.38p 9.88p 60925
25/01/2017 9.39p 9.96p 9.07p 9.96p 483323
24/01/2017 9.64p 10.26p 9.64p 10.26p 13475
23/01/2017 9.87p 10.27p 9.23p 9.63p 271702
20/01/2017 9.38p 9.88p 9.31p 9.63p 448462
19/01/2017 8.90p 9.50p 8.60p 9.14p 364784
18/01/2017 9.38p 9.75p 8.80p 8.80p 438499

*Close Price adjusted for both dividends and splits