Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/09/2014 60.00p 64.75p 59.83p 62.47p 472489
02/09/2014 57.78p 61.22p 57.76p 60.74p 204462
01/09/2014 59.26p 59.85p 58.02p 58.02p 109252
29/08/2014 59.26p 60.49p 57.35p 57.78p 164817
28/08/2014 58.27p 59.16p 57.68p 58.76p 197591
27/08/2014 63.21p 63.21p 59.01p 59.01p 165554
26/08/2014 61.23p 62.96p 60.05p 62.96p 534650
22/08/2014 62.22p 63.21p 61.48p 62.96p 306644
21/08/2014 62.71p 63.21p 61.23p 62.34p 193488
20/08/2014 60.49p 62.71p 60.25p 62.22p 373284
19/08/2014 61.73p 63.95p 61.23p 61.48p 506223
18/08/2014 59.26p 64.94p 59.26p 63.33p 377898
15/08/2014 60.25p 61.23p 58.76p 60.86p 238677
14/08/2014 58.52p 60.93p 53.47p 59.75p 796334
13/08/2014 58.76p 60.74p 58.69p 59.26p 353167
12/08/2014 59.26p 60.99p 58.60p 59.26p 285243
11/08/2014 57.28p 61.23p 56.29p 59.26p 521853
08/08/2014 57.28p 59.01p 56.29p 57.53p 400429
07/08/2014 58.27p 60.74p 57.28p 59.13p 829154
06/08/2014 53.58p 59.26p 52.74p 58.27p 620000
05/08/2014 52.84p 54.32p 51.75p 54.07p 228643
04/08/2014 53.33p 54.32p 52.34p 53.58p 232371
01/08/2014 53.33p 54.81p 52.59p 53.33p 278519
31/07/2014 53.33p 54.57p 52.11p 54.32p 419765
30/07/2014 53.33p 54.57p 50.92p 54.32p 290619
29/07/2014 50.37p 53.33p 48.89p 51.97p 317930
28/07/2014 49.13p 50.37p 47.60p 50.37p 157704
25/07/2014 48.39p 50.12p 47.65p 48.64p 156023
24/07/2014 47.41p 49.38p 46.79p 48.39p 224679
23/07/2014 45.18p 47.41p 43.47p 46.79p 444031
22/07/2014 45.68p 46.91p 44.32p 44.32p 347760
21/07/2014 48.15p 48.15p 45.43p 46.42p 234927
18/07/2014 47.41p 49.10p 46.91p 47.90p 251138
17/07/2014 48.39p 49.13p 47.90p 48.27p 100494
16/07/2014 47.65p 48.89p 47.16p 47.90p 270173
15/07/2014 47.90p 49.46p 46.67p 48.64p 371286
14/07/2014 46.91p 49.13p 46.42p 47.41p 178773
11/07/2014 48.39p 48.39p 46.43p 47.78p 330534
10/07/2014 48.15p 49.38p 45.92p 47.41p 260328
09/07/2014 46.17p 51.36p 45.93p 48.64p 679631
08/07/2014 48.89p 51.21p 47.41p 47.65p 353924
07/07/2014 49.13p 51.36p 48.89p 49.63p 218622
04/07/2014 49.38p 51.36p 47.95p 51.36p 137362
03/07/2014 48.89p 51.36p 46.91p 50.37p 326837
02/07/2014 50.37p 50.89p 45.92p 47.65p 479475
01/07/2014 49.38p 51.06p 49.14p 49.63p 190116
30/06/2014 52.34p 52.34p 49.88p 50.74p 241885
27/06/2014 50.12p 52.34p 49.13p 52.34p 213699
26/06/2014 50.37p 51.36p 48.16p 50.12p 174311
25/06/2014 47.16p 49.88p 46.42p 49.63p 283622
24/06/2014 51.11p 51.11p 46.67p 47.65p 520134
23/06/2014 51.36p 51.36p 49.27p 50.37p 293145
20/06/2014 50.37p 51.36p 48.39p 50.86p 471827
19/06/2014 52.34p 54.81p 47.90p 50.12p 575922
18/06/2014 51.36p 52.99p 49.68p 52.59p 318573
17/06/2014 50.37p 52.84p 48.76p 50.12p 610772
16/06/2014 50.37p 52.34p 50.03p 50.12p 429883
13/06/2014 55.31p 55.31p 50.85p 52.34p 606468
12/06/2014 54.81p 56.05p 53.83p 55.31p 450137
11/06/2014 53.09p 54.32p 50.57p 53.83p 626194
10/06/2014 56.29p 57.28p 52.53p 53.58p 758400
09/06/2014 60.25p 60.25p 55.31p 55.80p 569505
06/06/2014 59.50p 61.97p 57.53p 59.01p 611669
05/06/2014 57.04p 59.75p 56.05p 59.26p 443950
04/06/2014 60.25p 60.45p 54.32p 55.80p 832532
03/06/2014 56.54p 66.67p 56.54p 59.26p 1745784
02/06/2014 59.26p 63.50p 54.57p 58.27p 1312536
30/05/2014 55.80p 62.22p 55.31p 58.52p 4239050
29/05/2014 50.37p 55.80p 48.39p 55.31p 1851044
28/05/2014 45.68p 50.86p 43.70p 48.39p 1113095
27/05/2014 42.22p 46.42p 40.67p 43.70p 953131
23/05/2014 42.22p 42.22p 40.94p 41.48p 302667
22/05/2014 42.96p 42.96p 40.60p 41.23p 457055
21/05/2014 42.96p 42.96p 40.49p 41.23p 368045
20/05/2014 40.99p 43.46p 39.51p 40.99p 897536
19/05/2014 40.74p 43.21p 38.76p 39.75p 924234
16/05/2014 44.44p 44.44p 40.49p 41.73p 373168
15/05/2014 42.47p 44.94p 40.49p 43.21p 1224167
14/05/2014 39.26p 42.22p 38.39p 41.97p 971510
13/05/2014 37.53p 39.26p 36.07p 38.52p 468059
12/05/2014 39.51p 39.51p 36.30p 37.78p 348116
09/05/2014 39.26p 39.51p 36.18p 39.51p 433628
08/05/2014 39.01p 39.50p 37.04p 37.78p 331471
07/05/2014 37.53p 40.44p 36.10p 38.02p 797548
06/05/2014 40.74p 42.96p 36.05p 37.28p 1399583
02/05/2014 39.51p 42.22p 38.27p 39.26p 1399169
01/05/2014 42.47p 43.83p 36.38p 39.26p 1872110
30/04/2014 46.17p 47.65p 42.58p 42.96p 942304
29/04/2014 40.49p 45.68p 37.28p 45.18p 2802367
28/04/2014 40.49p 46.16p 36.25p 37.28p 3127099
25/04/2014 28.64p 42.22p 27.65p 39.51p 9574445
24/04/2014 22.96p 28.52p 22.47p 27.65p 6087191
23/04/2014 26.67p 26.86p 20.49p 22.47p 13752244
22/04/2014 64.94p 64.94p 53.33p 55.06p 2786985
17/04/2014 65.18p 69.87p 63.41p 65.18p 458762
16/04/2014 68.89p 68.89p 61.63p 64.94p 1038815
15/04/2014 68.15p 70.62p 65.43p 65.92p 924684
14/04/2014 71.11p 75.31p 65.43p 69.13p 757945
11/04/2014 73.08p 75.06p 68.39p 70.37p 465326
10/04/2014 74.32p 83.01p 70.62p 75.06p 1697955
09/04/2014 71.85p 77.04p 70.62p 75.06p 1023550
08/04/2014 68.15p 72.10p 66.29p 70.62p 1529888
07/04/2014 63.95p 68.51p 61.23p 66.42p 2113570
04/04/2014 64.69p 64.69p 61.44p 62.71p 1219171
03/04/2014 58.52p 64.10p 57.78p 62.47p 3989628
02/04/2014 50.37p 58.76p 50.12p 58.02p 2306606
01/04/2014 50.62p 53.33p 49.38p 50.37p 1731051
31/03/2014 51.11p 53.78p 48.39p 50.12p 3069306
28/03/2014 55.06p 55.31p 46.43p 50.62p 2254839
27/03/2014 58.27p 59.43p 52.59p 52.59p 4929458
26/03/2014 59.01p 62.96p 52.84p 62.22p 3190943
25/03/2014 67.16p 67.16p 57.78p 58.76p 1532183
24/03/2014 70.62p 71.11p 63.88p 65.18p 1053257
21/03/2014 70.12p 71.36p 69.13p 70.12p 778374
20/03/2014 72.34p 79.16p 69.76p 70.37p 998898
19/03/2014 73.58p 73.83p 71.60p 72.34p 117192
18/03/2014 70.12p 75.80p 70.12p 73.58p 327334
17/03/2014 71.11p 73.18p 69.13p 72.34p 214784
14/03/2014 71.11p 73.83p 67.01p 71.11p 432825
13/03/2014 73.83p 75.02p 69.38p 72.10p 389508
12/03/2014 74.57p 75.80p 74.39p 75.06p 125157
11/03/2014 74.07p 77.53p 73.58p 75.80p 413764
10/03/2014 77.28p 78.52p 73.83p 73.83p 456375
07/03/2014 76.05p 83.45p 75.80p 76.54p 1702962
06/03/2014 75.31p 77.04p 75.06p 76.79p 578700
05/03/2014 73.08p 78.52p 73.08p 75.31p 428882
04/03/2014 73.58p 77.04p 72.59p 75.31p 519078
03/03/2014 75.55p 77.78p 73.08p 73.58p 696545
28/02/2014 72.84p 80.44p 72.34p 77.78p 1633030
27/02/2014 77.78p 77.78p 71.60p 72.34p 966060
26/02/2014 77.53p 78.02p 76.54p 76.79p 386862
25/02/2014 78.02p 78.02p 76.54p 76.54p 178366
24/02/2014 77.53p 78.02p 75.80p 78.02p 608425
21/02/2014 77.53p 78.02p 76.05p 77.28p 253783
20/02/2014 76.79p 78.02p 74.32p 77.78p 552616
19/02/2014 80.00p 80.00p 75.06p 76.54p 832457
18/02/2014 82.47p 85.18p 79.01p 80.24p 693761
17/02/2014 83.95p 87.41p 81.97p 83.45p 364973
14/02/2014 86.66p 87.87p 83.21p 85.18p 329713
13/02/2014 88.64p 92.81p 85.48p 86.91p 406794
12/02/2014 88.64p 91.36p 88.02p 89.38p 300120
11/02/2014 84.20p 92.59p 84.20p 89.38p 1123844
10/02/2014 84.20p 86.91p 84.20p 85.68p 357590
07/02/2014 77.53p 90.86p 77.53p 86.66p 1075113
06/02/2014 79.26p 80.54p 75.55p 78.52p 344091
05/02/2014 75.31p 80.69p 75.31p 75.55p 557348
04/02/2014 77.04p 78.76p 74.56p 78.52p 558238
03/02/2014 76.05p 84.69p 75.31p 77.53p 1814381
31/01/2014 72.34p 76.66p 68.37p 75.31p 2359594
30/01/2014 75.80p 77.04p 69.87p 74.32p 1116922
29/01/2014 81.48p 85.52p 73.33p 74.07p 1297966
28/01/2014 73.33p 81.48p 68.39p 80.24p 2742910
27/01/2014 84.69p 84.94p 73.08p 74.32p 1775217
24/01/2014 85.92p 88.23p 80.00p 81.48p 2936806
23/01/2014 91.85p 93.57p 85.28p 85.68p 2393366
22/01/2014 99.50p 100.74p 90.86p 92.59p 1821368
21/01/2014 98.76p 103.70p 98.76p 100.99p 87809
20/01/2014 103.21p 103.21p 97.78p 100.24p 381435
17/01/2014 97.53p 103.70p 97.53p 101.23p 338943
16/01/2014 95.55p 103.31p 95.55p 99.75p 801777
15/01/2014 94.81p 97.59p 91.45p 96.05p 1535363
14/01/2014 98.76p 101.15p 93.33p 94.81p 833741
13/01/2014 98.76p 106.17p 97.44p 100.00p 660526
10/01/2014 102.22p 105.18p 96.79p 99.50p 1148949
09/01/2014 106.66p 110.02p 101.73p 102.96p 566363
08/01/2014 103.70p 110.69p 103.70p 106.66p 1825803
07/01/2014 99.75p 107.40p 98.07p 104.69p 775132
06/01/2014 96.79p 101.23p 96.79p 99.26p 689255
03/01/2014 98.02p 99.50p 94.03p 97.78p 612847
02/01/2014 96.79p 100.74p 91.85p 98.52p 978739
31/12/2013 98.76p 101.73p 94.11p 97.78p 563439
30/12/2013 84.94p 99.26p 84.94p 98.76p 1473476
27/12/2013 87.90p 88.89p 84.20p 85.68p 627399
24/12/2013 83.45p 86.42p 82.47p 83.95p 789434
23/12/2013 82.96p 86.27p 81.48p 82.22p 1215822
20/12/2013 82.96p 88.39p 82.47p 83.45p 1220650
19/12/2013 88.89p 90.12p 78.55p 83.21p 2127893
18/12/2013 95.55p 97.78p 85.91p 89.63p 2863561
17/12/2013 107.65p 130.61p 92.15p 94.57p 5353806
16/12/2013 124.44p 133.33p 122.47p 130.61p 446617
13/12/2013 138.27p 139.50p 114.57p 122.47p 2732003
12/12/2013 147.40p 148.39p 137.28p 139.50p 434598
11/12/2013 144.19p 156.05p 143.21p 148.39p 658523
10/12/2013 151.11p 152.10p 143.21p 146.17p 598001
09/12/2013 153.33p 157.77p 151.11p 151.60p 406245
06/12/2013 154.32p 158.14p 153.33p 154.07p 349716
05/12/2013 158.02p 161.72p 153.08p 156.05p 224258
04/12/2013 160.49p 164.93p 158.02p 159.50p 707080
03/12/2013 164.19p 165.67p 156.29p 160.98p 456878
02/12/2013 160.24p 168.88p 160.24p 165.43p 405224
29/11/2013 156.79p 163.54p 156.79p 161.23p 183372
28/11/2013 158.51p 163.59p 156.05p 157.77p 279732
27/11/2013 157.53p 160.98p 157.53p 160.74p 310205
26/11/2013 158.02p 158.95p 157.49p 158.02p 306869
25/11/2013 161.23p 164.93p 158.02p 158.27p 416449
22/11/2013 160.98p 162.36p 157.03p 158.51p 398928
21/11/2013 160.00p 166.91p 158.42p 161.97p 382282
20/11/2013 166.91p 168.88p 155.06p 161.48p 919852
19/11/2013 168.64p 169.63p 164.19p 166.91p 161898
18/11/2013 169.87p 173.82p 168.39p 169.63p 3589852

*Close Price adjusted for both dividends and splits