Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/09/2010 24.20p 24.20p 22.72p 23.46p 37371
15/09/2010 23.46p 24.37p 23.09p 23.70p 287529
14/09/2010 24.44p 25.18p 23.95p 24.20p 125822
13/09/2010 24.20p 24.69p 24.20p 24.44p 44607
10/09/2010 25.18p 25.18p 24.25p 25.18p 7594
09/09/2010 24.20p 25.18p 23.38p 25.18p 233424
08/09/2010 24.69p 24.95p 23.70p 24.69p 81022
07/09/2010 24.69p 25.43p 24.69p 25.43p 111792
06/09/2010 24.69p 25.68p 24.25p 25.18p 243391
03/09/2010 24.44p 25.43p 23.70p 25.43p 659963
02/09/2010 24.69p 24.94p 24.00p 24.94p 124541
01/09/2010 24.69p 24.94p 23.95p 24.94p 232867
31/08/2010 25.68p 26.12p 23.46p 24.69p 818685
27/08/2010 24.20p 24.69p 22.91p 24.69p 640085
26/08/2010 22.72p 24.20p 22.71p 23.70p 124437
25/08/2010 22.72p 22.72p 20.99p 21.97p 181911
24/08/2010 24.94p 24.94p 22.30p 23.21p 88751
23/08/2010 25.18p 26.30p 23.70p 24.20p 379982
20/08/2010 25.43p 25.43p 25.24p 25.43p 57387
19/08/2010 26.17p 26.17p 25.18p 25.43p 1106706
18/08/2010 25.18p 25.18p 24.94p 25.18p 228469
17/08/2010 25.68p 25.68p 25.24p 25.43p 47379
16/08/2010 25.18p 26.42p 24.96p 25.43p 518855
13/08/2010 25.68p 26.67p 25.19p 25.93p 1601300
12/08/2010 24.69p 25.18p 23.44p 25.18p 371726
11/08/2010 23.95p 25.68p 23.95p 24.69p 183638
10/08/2010 25.68p 26.17p 24.20p 24.94p 716254
09/08/2010 24.20p 26.61p 24.18p 25.93p 816953
06/08/2010 24.20p 24.79p 23.46p 23.70p 94165
05/08/2010 24.69p 25.18p 23.90p 24.44p 112618
04/08/2010 23.70p 25.17p 22.60p 24.20p 404301
03/08/2010 22.22p 22.84p 21.67p 22.72p 102189
02/08/2010 22.47p 23.14p 22.22p 22.22p 172852
30/07/2010 22.72p 23.07p 21.73p 22.47p 311762
29/07/2010 23.70p 24.54p 22.72p 23.46p 238956
28/07/2010 23.70p 24.05p 22.72p 23.70p 55689
27/07/2010 24.69p 24.69p 22.74p 23.70p 77108
26/07/2010 24.69p 26.07p 24.69p 25.68p 15168
23/07/2010 26.67p 26.76p 25.93p 25.93p 66320
22/07/2010 25.68p 26.67p 24.58p 26.17p 105714
21/07/2010 24.94p 26.07p 24.69p 24.69p 159504
20/07/2010 25.68p 26.07p 25.43p 25.43p 1869
19/07/2010 24.69p 26.07p 24.69p 25.68p 31582
16/07/2010 26.67p 26.67p 25.68p 25.93p 210266
15/07/2010 27.65p 27.65p 26.67p 27.16p 524488
14/07/2010 27.16p 29.14p 27.16p 28.15p 544945
13/07/2010 26.17p 26.17p 24.62p 26.17p 125406
12/07/2010 25.68p 26.42p 24.69p 25.93p 182602
09/07/2010 25.68p 27.16p 24.69p 25.68p 356384
08/07/2010 27.16p 27.90p 26.67p 27.16p 27844
07/07/2010 27.65p 27.72p 26.67p 27.65p 75363
06/07/2010 28.64p 29.14p 28.64p 28.64p 1352
05/07/2010 28.15p 29.26p 27.70p 28.64p 17088
02/07/2010 29.63p 29.63p 27.90p 29.38p 124312
01/07/2010 30.86p 32.16p 30.62p 30.62p 9053
30/06/2010 31.85p 32.22p 30.95p 31.85p 107541
29/06/2010 32.59p 34.07p 32.34p 32.59p 67514
28/06/2010 33.58p 35.06p 33.58p 34.07p 55947
25/06/2010 30.62p 35.80p 30.56p 33.58p 582003
24/06/2010 29.63p 29.63p 28.64p 29.63p 50221
23/06/2010 30.62p 31.36p 30.62p 31.11p 156758
22/06/2010 31.60p 33.03p 31.60p 31.60p 12602
21/06/2010 32.84p 33.16p 32.10p 32.84p 80271
18/06/2010 32.59p 33.24p 32.10p 32.84p 20148
17/06/2010 33.09p 33.09p 33.09p 33.09p 0
16/06/2010 33.58p 33.58p 32.59p 33.09p 70158
15/06/2010 32.59p 32.84p 32.11p 32.84p 28053
14/06/2010 33.58p 33.58p 32.72p 33.09p 619597
11/06/2010 32.10p 33.09p 32.10p 32.59p 441788
10/06/2010 32.34p 33.09p 32.10p 32.10p 127924
09/06/2010 32.34p 32.96p 32.34p 32.34p 1986754
08/06/2010 32.59p 32.59p 31.36p 32.34p 15706
07/06/2010 31.60p 32.59p 31.60p 32.59p 9153
04/06/2010 32.59p 33.58p 32.59p 32.59p 202505
03/06/2010 31.60p 34.57p 31.60p 32.59p 229843
02/06/2010 31.11p 31.60p 29.14p 30.86p 96291
01/06/2010 31.36p 31.60p 31.36p 31.60p 6075
28/05/2010 33.09p 33.09p 31.60p 32.34p 40905
27/05/2010 32.59p 34.57p 32.15p 33.58p 3962
26/05/2010 33.58p 35.06p 32.34p 32.59p 222955
25/05/2010 32.84p 34.14p 32.10p 32.84p 23261
24/05/2010 33.58p 35.55p 32.84p 33.33p 57227
21/05/2010 35.06p 35.55p 33.09p 33.83p 94910
20/05/2010 36.79p 36.79p 36.05p 36.05p 84041
19/05/2010 36.05p 36.54p 34.07p 34.57p 79520
18/05/2010 36.05p 37.73p 35.55p 37.04p 107976
17/05/2010 38.52p 39.36p 37.04p 37.04p 52175
14/05/2010 40.99p 41.41p 38.52p 39.01p 87108
13/05/2010 42.96p 43.23p 41.48p 41.73p 153004
12/05/2010 41.48p 42.16p 39.51p 41.73p 317451
11/05/2010 42.96p 42.96p 41.58p 41.97p 27932
10/05/2010 41.97p 43.46p 39.51p 41.97p 180881
07/05/2010 40.25p 40.99p 36.54p 40.00p 244568
06/05/2010 44.44p 44.44p 41.23p 42.22p 28908
05/05/2010 45.43p 48.34p 44.44p 44.44p 43204
04/05/2010 49.63p 53.33p 47.16p 47.16p 290429
30/04/2010 48.39p 48.39p 47.01p 47.41p 72795
29/04/2010 51.36p 51.60p 47.41p 48.64p 210886
28/04/2010 53.33p 55.06p 51.36p 52.34p 77068
27/04/2010 52.10p 57.18p 51.36p 53.33p 674185
26/04/2010 48.39p 51.85p 48.36p 50.62p 319186
23/04/2010 43.95p 47.41p 43.85p 46.17p 122991
22/04/2010 40.25p 43.95p 39.67p 42.72p 152992
21/04/2010 37.53p 39.83p 37.53p 39.51p 186393
20/04/2010 40.25p 40.25p 39.01p 40.25p 12647
19/04/2010 39.01p 40.25p 39.01p 40.25p 104122
16/04/2010 43.46p 44.94p 39.01p 39.26p 543530
15/04/2010 41.48p 45.00p 41.48p 44.20p 492864
14/04/2010 33.58p 41.48p 33.58p 41.48p 988386
13/04/2010 32.34p 32.84p 31.56p 32.34p 70877
12/04/2010 32.10p 32.72p 31.56p 32.34p 34426
09/04/2010 34.57p 35.18p 32.12p 32.34p 145289
08/04/2010 33.09p 35.01p 33.09p 34.07p 35438
07/04/2010 34.81p 35.06p 33.58p 34.81p 481177
06/04/2010 33.33p 34.81p 31.52p 33.33p 242760
01/04/2010 30.12p 32.84p 29.43p 32.34p 958642
31/03/2010 32.59p 32.84p 29.14p 29.14p 149718
30/03/2010 36.05p 36.05p 32.84p 33.33p 289441
29/03/2010 36.79p 37.27p 36.54p 36.79p 63363
26/03/2010 37.53p 39.41p 37.28p 37.28p 72460
25/03/2010 38.52p 39.16p 37.04p 38.52p 36198
24/03/2010 39.51p 39.80p 39.01p 39.01p 63441
23/03/2010 41.48p 41.95p 39.48p 40.00p 81725
22/03/2010 40.99p 42.96p 40.47p 42.22p 257544
19/03/2010 40.00p 40.00p 39.26p 39.26p 25793
18/03/2010 40.49p 40.49p 40.12p 40.25p 60751
17/03/2010 40.99p 40.99p 40.37p 40.49p 17567
16/03/2010 41.73p 41.73p 40.99p 41.48p 1114
15/03/2010 41.48p 41.73p 40.99p 41.73p 10125
12/03/2010 42.96p 43.33p 38.51p 41.48p 893490
11/03/2010 46.42p 46.42p 42.47p 42.47p 39185
10/03/2010 46.67p 47.31p 46.67p 46.91p 2531
09/03/2010 46.67p 48.43p 45.18p 46.67p 802634
08/03/2010 45.43p 48.99p 45.43p 47.16p 394931
05/03/2010 44.44p 44.44p 42.96p 44.20p 25333
04/03/2010 42.22p 44.51p 42.22p 44.44p 41126
03/03/2010 41.48p 42.22p 40.00p 42.22p 33413
02/03/2010 40.25p 41.58p 39.51p 40.25p 31357
01/03/2010 39.26p 40.79p 39.26p 40.25p 70168
26/02/2010 39.51p 40.49p 39.26p 39.26p 43539
25/02/2010 40.74p 41.43p 39.26p 39.26p 1266
24/02/2010 41.23p 41.46p 40.74p 40.74p 928
23/02/2010 39.51p 41.23p 39.45p 41.23p 118183
22/02/2010 39.51p 40.00p 39.51p 40.00p 39235
19/02/2010 39.51p 39.51p 38.76p 38.76p 30234
18/02/2010 39.51p 40.25p 37.71p 39.51p 119691
17/02/2010 42.47p 42.47p 40.99p 42.22p 302288
16/02/2010 43.46p 43.46p 43.46p 43.46p 0
15/02/2010 42.47p 43.46p 42.47p 43.46p 3038
12/02/2010 43.46p 45.18p 43.46p 43.95p 21375
11/02/2010 39.01p 44.69p 38.72p 44.44p 411076
10/02/2010 41.48p 41.51p 38.76p 38.76p 47219
09/02/2010 44.69p 44.69p 41.48p 42.72p 21263
08/02/2010 45.43p 46.81p 43.85p 44.69p 143733
05/02/2010 47.65p 47.65p 46.71p 47.41p 8353
04/02/2010 48.89p 48.89p 46.86p 47.65p 25774
03/02/2010 48.15p 48.89p 47.70p 47.90p 22882
02/02/2010 48.15p 48.15p 47.80p 48.15p 1013
01/02/2010 48.64p 48.64p 47.70p 48.15p 9113
29/01/2010 47.41p 49.38p 45.53p 48.64p 160331
28/01/2010 42.47p 47.39p 42.47p 46.17p 103429
27/01/2010 43.46p 44.44p 40.49p 43.70p 202098
26/01/2010 48.39p 48.39p 45.27p 47.16p 56980
25/01/2010 49.38p 49.88p 48.39p 48.89p 210893
22/01/2010 51.85p 52.34p 51.11p 51.11p 170469
21/01/2010 50.37p 51.16p 50.32p 50.37p 20490
20/01/2010 54.57p 54.81p 51.36p 51.36p 143233
19/01/2010 52.84p 52.84p 51.38p 52.10p 7088
18/01/2010 50.86p 51.85p 50.86p 51.85p 10125
15/01/2010 52.34p 53.09p 52.34p 53.09p 6075
14/01/2010 53.33p 54.32p 52.36p 53.83p 9913
13/01/2010 52.84p 53.78p 52.84p 53.33p 55403
12/01/2010 54.32p 55.29p 53.83p 53.83p 10865
11/01/2010 54.32p 54.81p 53.33p 54.32p 66399
08/01/2010 53.33p 57.04p 53.33p 53.33p 94004
07/01/2010 55.31p 56.99p 55.31p 55.80p 31440
06/01/2010 57.28p 58.91p 55.31p 55.31p 24301
05/01/2010 55.31p 55.99p 55.31p 55.80p 31388
04/01/2010 55.31p 56.05p 54.07p 55.31p 27072
31/12/2009 52.84p 52.84p 52.84p 52.84p 0
30/12/2009 52.10p 53.83p 51.85p 52.84p 86170
29/12/2009 53.33p 53.33p 52.84p 53.09p 17959
24/12/2009 54.81p 54.81p 54.81p 54.81p 0
23/12/2009 53.33p 56.29p 53.33p 54.81p 61607
22/12/2009 56.29p 56.29p 52.84p 55.80p 114670
21/12/2009 57.28p 57.84p 56.54p 57.04p 85927
18/12/2009 58.76p 58.76p 56.79p 57.28p 10125
17/12/2009 57.53p 58.27p 57.28p 57.53p 129603
16/12/2009 58.27p 58.27p 57.53p 57.53p 0
15/12/2009 59.26p 59.63p 56.29p 58.27p 42590
14/12/2009 59.26p 60.94p 59.26p 60.25p 11138
11/12/2009 61.23p 61.23p 60.25p 60.25p 0
10/12/2009 60.25p 63.21p 58.41p 61.23p 75216
09/12/2009 58.27p 59.26p 56.05p 59.26p 81868
08/12/2009 58.27p 59.75p 58.27p 59.75p 99101
07/12/2009 60.49p 60.49p 57.88p 59.50p 92321
04/12/2009 62.22p 62.22p 56.29p 58.76p 781757
03/12/2009 63.70p 64.20p 62.24p 63.21p 9918
02/12/2009 63.21p 63.46p 63.21p 63.46p 30376
01/12/2009 65.18p 66.67p 64.44p 64.94p 158704

*Close Price adjusted for both dividends and splits