Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
15/11/2013 157.03p 169.87p 153.82p 168.39p 419770
14/11/2013 157.03p 158.02p 154.32p 157.28p 68519
13/11/2013 158.02p 161.48p 154.07p 154.32p 230524
12/11/2013 158.02p 161.48p 156.54p 158.76p 123289
11/11/2013 160.98p 160.98p 158.02p 158.02p 154087
08/11/2013 157.03p 162.22p 156.23p 160.98p 499877
07/11/2013 158.76p 161.48p 153.08p 157.77p 833536
06/11/2013 168.39p 172.39p 160.95p 161.48p 378789
05/11/2013 174.07p 174.81p 167.65p 168.14p 254905
04/11/2013 177.03p 177.77p 173.82p 173.82p 221377
01/11/2013 177.77p 178.76p 173.58p 177.77p 232749
31/10/2013 178.27p 182.46p 175.30p 178.02p 343012
30/10/2013 176.29p 182.71p 174.81p 175.06p 308130
29/10/2013 179.25p 183.70p 178.02p 178.51p 251052
28/10/2013 183.70p 183.95p 175.80p 178.76p 449986
25/10/2013 180.98p 186.02p 179.25p 184.69p 182157
24/10/2013 179.01p 182.71p 178.27p 182.46p 283570
23/10/2013 178.27p 182.22p 176.79p 178.27p 296566
22/10/2013 180.74p 182.46p 176.90p 179.25p 350724
21/10/2013 174.81p 183.97p 171.67p 182.46p 817753
18/10/2013 172.09p 176.29p 172.09p 175.55p 265586
17/10/2013 173.08p 176.54p 171.35p 172.09p 545838
16/10/2013 175.06p 178.51p 166.84p 174.56p 676799
15/10/2013 173.82p 178.39p 172.84p 176.54p 589238
14/10/2013 172.84p 173.82p 169.87p 173.33p 300042
11/10/2013 175.80p 177.77p 171.16p 173.82p 676585
10/10/2013 169.13p 179.75p 168.88p 174.81p 882805
09/10/2013 165.92p 172.84p 165.18p 168.88p 709320
08/10/2013 165.92p 168.88p 162.96p 165.67p 368893
07/10/2013 169.87p 172.84p 164.19p 164.44p 498369
04/10/2013 164.44p 172.59p 163.95p 169.87p 606087
03/10/2013 162.71p 170.61p 160.00p 163.95p 521445
02/10/2013 166.42p 168.39p 155.55p 160.49p 532547
01/10/2013 170.37p 171.85p 164.35p 167.40p 403699
30/09/2013 173.82p 176.29p 166.17p 170.86p 840161
27/09/2013 179.75p 183.70p 174.81p 175.80p 1404356
26/09/2013 182.46p 186.17p 177.41p 180.74p 1304178
25/09/2013 151.11p 182.71p 150.22p 182.71p 4206330
24/09/2013 143.95p 147.16p 141.87p 146.17p 395900
23/09/2013 145.68p 148.14p 142.22p 144.69p 613633
20/09/2013 148.14p 149.13p 144.69p 146.17p 351591
19/09/2013 149.13p 152.59p 146.17p 149.13p 857713
18/09/2013 146.17p 150.12p 144.69p 146.42p 543517
17/09/2013 146.17p 148.64p 144.69p 146.42p 609948
16/09/2013 141.23p 150.12p 138.71p 147.16p 2231301
13/09/2013 138.27p 146.06p 138.11p 142.71p 666070
12/09/2013 140.24p 144.69p 138.76p 138.76p 307847
11/09/2013 136.29p 142.71p 136.29p 140.74p 794701
10/09/2013 142.47p 142.96p 137.28p 137.28p 827736
09/09/2013 144.69p 147.90p 140.74p 141.97p 671579
06/09/2013 143.45p 147.16p 141.23p 145.18p 141241
05/09/2013 139.75p 147.16p 139.75p 143.70p 275211
04/09/2013 143.21p 144.69p 137.28p 140.74p 437583
03/09/2013 147.40p 150.86p 141.23p 143.70p 331269
02/09/2013 141.23p 150.45p 141.23p 147.65p 1092487
30/08/2013 133.33p 145.18p 133.33p 143.21p 779588
29/08/2013 133.82p 140.34p 131.60p 137.28p 222344
28/08/2013 133.82p 136.29p 131.35p 133.82p 438946
27/08/2013 137.77p 137.77p 134.56p 135.31p 508097
23/08/2013 138.27p 144.19p 135.31p 138.02p 317297
22/08/2013 134.32p 141.97p 132.34p 137.53p 373716
21/08/2013 135.31p 137.28p 131.73p 134.32p 253343
20/08/2013 136.29p 142.27p 133.33p 134.81p 387678
19/08/2013 143.21p 146.42p 136.29p 137.28p 542748
16/08/2013 139.75p 145.92p 139.75p 143.70p 270352
15/08/2013 139.26p 144.93p 136.54p 140.24p 278434
14/08/2013 138.76p 147.26p 138.76p 143.21p 657110
13/08/2013 141.97p 149.13p 138.27p 139.75p 1068993
12/08/2013 140.24p 144.00p 134.56p 141.97p 711686
09/08/2013 142.71p 144.19p 140.74p 140.74p 171108
08/08/2013 136.79p 145.18p 136.79p 143.21p 719345
07/08/2013 138.02p 140.12p 130.37p 137.03p 1578841
06/08/2013 148.14p 152.10p 137.52p 138.02p 993449
05/08/2013 146.66p 158.02p 146.17p 148.14p 938626
02/08/2013 139.75p 153.08p 137.77p 148.14p 1170573
01/08/2013 135.31p 152.84p 126.66p 137.77p 2517237
31/07/2013 158.27p 165.92p 157.53p 160.00p 467252
30/07/2013 162.71p 164.44p 152.10p 160.00p 431502
29/07/2013 159.50p 167.65p 158.02p 163.45p 411527
26/07/2013 172.84p 172.84p 154.07p 158.02p 512703
25/07/2013 173.33p 173.82p 165.92p 172.09p 373982
24/07/2013 172.09p 176.54p 170.61p 172.84p 275971
23/07/2013 184.69p 184.69p 167.26p 171.11p 722215
22/07/2013 187.90p 189.62p 182.71p 184.69p 260418
19/07/2013 188.64p 189.62p 182.71p 188.64p 168192
18/07/2013 188.64p 192.59p 184.40p 188.39p 285641
17/07/2013 191.35p 191.35p 182.46p 187.40p 354052
16/07/2013 193.08p 194.41p 186.08p 189.62p 287470
15/07/2013 195.55p 204.19p 192.59p 193.82p 425198
12/07/2013 190.12p 198.51p 187.65p 198.51p 339589
11/07/2013 190.61p 197.62p 189.62p 190.86p 751302
10/07/2013 186.42p 192.09p 183.70p 191.11p 473112
09/07/2013 176.79p 187.65p 176.79p 187.65p 791366
08/07/2013 175.06p 184.19p 175.06p 179.50p 361463
05/07/2013 167.90p 184.44p 167.90p 177.77p 753394
04/07/2013 169.87p 179.29p 167.90p 171.35p 732725
03/07/2013 160.49p 167.90p 155.80p 165.92p 518358
02/07/2013 152.84p 171.85p 152.84p 162.96p 1324267
01/07/2013 146.17p 154.56p 143.21p 154.56p 704335
28/06/2013 148.14p 151.23p 140.00p 145.43p 1251329
27/06/2013 148.39p 154.93p 143.21p 149.38p 979448
26/06/2013 158.02p 161.72p 134.81p 149.63p 1497647
25/06/2013 148.64p 170.86p 142.22p 159.50p 1265526
24/06/2013 189.13p 190.02p 111.60p 147.16p 8285807
21/06/2013 195.55p 195.55p 185.87p 186.91p 1093811
20/06/2013 200.49p 203.45p 188.88p 194.56p 1058988
19/06/2013 219.25p 223.28p 199.75p 203.45p 1269430
18/06/2013 207.40p 224.19p 201.38p 222.22p 1199454
17/06/2013 224.19p 226.17p 207.65p 207.90p 545308
14/06/2013 222.96p 226.56p 220.49p 223.95p 517042
13/06/2013 210.37p 223.70p 209.13p 222.22p 1017625
12/06/2013 239.99p 241.97p 213.33p 213.82p 2524283
11/06/2013 236.29p 246.71p 235.06p 239.99p 619913
10/06/2013 237.03p 242.96p 233.08p 240.98p 512552
07/06/2013 232.59p 238.51p 227.15p 234.07p 749350
06/06/2013 234.56p 238.76p 232.09p 234.07p 626697
05/06/2013 238.02p 246.66p 233.08p 235.55p 811395
04/06/2013 239.01p 241.97p 235.06p 238.27p 1378086
03/06/2013 238.27p 246.93p 232.09p 235.06p 481134
31/05/2013 238.51p 246.41p 230.61p 243.94p 2032180
30/05/2013 239.01p 239.01p 228.27p 236.04p 242152
29/05/2013 237.53p 238.02p 232.09p 233.08p 190156
28/05/2013 232.09p 241.85p 228.39p 236.04p 379655
24/05/2013 228.64p 231.60p 221.48p 228.39p 333253
23/05/2013 226.66p 229.13p 221.23p 226.91p 482925
22/05/2013 237.03p 237.03p 227.15p 232.09p 300838
21/05/2013 238.27p 240.98p 229.13p 232.09p 353133
20/05/2013 236.04p 243.45p 225.43p 240.49p 467005
17/05/2013 237.03p 248.64p 236.04p 236.54p 976866
16/05/2013 222.22p 239.01p 217.28p 237.03p 664216
15/05/2013 230.61p 233.05p 217.03p 220.74p 655654
14/05/2013 239.99p 242.41p 225.67p 231.11p 1015214
13/05/2013 232.09p 246.91p 231.11p 238.27p 3146040
10/05/2013 228.14p 237.03p 226.41p 232.34p 737056
09/05/2013 223.20p 230.12p 222.22p 227.90p 818272
08/05/2013 221.23p 228.39p 212.34p 227.15p 1517321
07/05/2013 203.45p 219.25p 195.55p 219.25p 1835390
03/05/2013 180.00p 187.88p 177.77p 184.93p 408814
02/05/2013 185.67p 185.67p 174.19p 179.75p 479765
01/05/2013 188.64p 188.70p 182.46p 182.71p 146260
30/04/2013 189.62p 191.85p 181.80p 187.65p 658136
29/04/2013 177.77p 193.82p 176.54p 187.40p 1034052
26/04/2013 187.65p 187.65p 174.81p 176.54p 764060
25/04/2013 189.62p 189.62p 180.49p 183.70p 523215
24/04/2013 187.16p 190.76p 182.59p 187.65p 720639
23/04/2013 199.50p 199.50p 187.65p 187.65p 616253
22/04/2013 197.53p 207.40p 193.77p 197.53p 936624
19/04/2013 182.71p 199.50p 178.51p 196.54p 816222
18/04/2013 168.14p 182.71p 168.14p 178.51p 1853009
17/04/2013 180.24p 183.45p 167.90p 172.84p 633619
16/04/2013 178.02p 186.66p 170.37p 178.27p 1264368
15/04/2013 203.20p 206.11p 172.84p 182.22p 3004624
12/04/2013 225.18p 225.18p 210.37p 212.83p 601795
11/04/2013 210.61p 230.86p 210.61p 218.51p 2016519
10/04/2013 205.92p 211.35p 202.46p 210.86p 600952
09/04/2013 198.27p 208.88p 198.27p 204.69p 708812
08/04/2013 192.09p 208.39p 190.92p 200.49p 932773
05/04/2013 191.60p 198.51p 188.79p 194.56p 733945
04/04/2013 192.59p 198.25p 182.71p 189.13p 813908
03/04/2013 211.35p 211.60p 189.71p 191.85p 1542746
02/04/2013 191.60p 210.37p 189.50p 208.39p 2672783
28/03/2013 185.67p 203.45p 184.69p 184.69p 4338374
27/03/2013 173.08p 184.19p 173.08p 182.71p 886962
26/03/2013 167.40p 176.79p 164.93p 175.80p 1477764
25/03/2013 167.90p 171.48p 165.92p 165.92p 1195148
22/03/2013 164.44p 168.88p 164.44p 165.92p 949575
21/03/2013 163.70p 172.59p 163.70p 164.93p 1219643
20/03/2013 156.05p 171.30p 155.06p 166.91p 1047092
19/03/2013 156.54p 160.24p 156.05p 156.05p 360820
18/03/2013 156.05p 160.98p 153.11p 160.98p 683570
15/03/2013 159.26p 159.75p 156.23p 157.03p 332434
14/03/2013 157.03p 160.98p 153.08p 159.75p 741832
13/03/2013 156.29p 157.03p 151.53p 155.55p 611624
12/03/2013 157.28p 159.01p 154.54p 156.79p 1250999
11/03/2013 159.01p 161.43p 154.90p 158.02p 691642
08/03/2013 153.08p 159.34p 152.13p 158.02p 1681952
07/03/2013 147.16p 157.75p 147.16p 153.08p 1545542

*Close Price adjusted for both dividends and splits