Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/03/2013 148.14p 148.14p 142.47p 144.19p 260027
05/03/2013 148.14p 148.14p 143.85p 146.91p 314989
04/03/2013 150.12p 152.10p 143.70p 145.18p 360010
01/03/2013 144.19p 148.14p 144.07p 146.66p 308914
28/02/2013 148.14p 151.60p 145.68p 148.14p 327778
27/02/2013 143.95p 148.14p 143.21p 145.68p 254021
26/02/2013 143.95p 148.64p 141.48p 143.21p 215825
25/02/2013 138.76p 153.07p 138.33p 148.64p 578523
22/02/2013 137.03p 143.25p 136.29p 140.00p 694347
21/02/2013 143.21p 143.21p 128.49p 139.75p 747136
20/02/2013 142.22p 144.51p 138.37p 139.01p 311701
19/02/2013 140.98p 145.18p 139.65p 140.24p 303668
18/02/2013 147.16p 147.16p 139.26p 141.23p 489505
15/02/2013 145.68p 147.16p 137.77p 140.24p 740088
14/02/2013 162.47p 162.47p 143.70p 147.16p 1467809
13/02/2013 145.68p 167.16p 144.93p 157.03p 1927397
12/02/2013 144.19p 148.90p 135.31p 146.17p 1453404
11/02/2013 140.00p 153.08p 140.00p 148.14p 3012272
08/02/2013 130.37p 145.18p 126.72p 143.21p 2128424
07/02/2013 118.52p 129.38p 118.52p 126.42p 1680627
06/02/2013 114.57p 117.77p 113.77p 117.03p 590040
05/02/2013 113.58p 115.06p 111.90p 114.07p 474892
04/02/2013 116.54p 116.54p 110.86p 113.58p 677494
01/02/2013 113.58p 116.05p 113.33p 113.58p 672263
31/01/2013 111.36p 113.08p 109.36p 112.59p 769947
30/01/2013 113.33p 114.57p 110.61p 111.11p 567395
29/01/2013 111.60p 114.57p 111.31p 113.08p 369795
28/01/2013 115.55p 116.11p 111.11p 114.07p 566199
25/01/2013 116.54p 116.54p 112.54p 114.57p 375400
24/01/2013 111.11p 115.55p 108.89p 115.31p 584931
23/01/2013 113.08p 113.08p 108.64p 109.38p 378147
22/01/2013 113.58p 116.99p 110.61p 113.08p 1210720
21/01/2013 105.68p 112.59p 105.68p 112.10p 563917
18/01/2013 110.61p 110.61p 105.13p 107.65p 377218
17/01/2013 106.66p 111.22p 105.71p 109.13p 345064
16/01/2013 107.16p 109.96p 105.28p 106.66p 263758
15/01/2013 112.34p 112.34p 106.01p 107.40p 582434
14/01/2013 104.69p 112.05p 102.69p 109.63p 1572022
11/01/2013 101.73p 107.93p 101.73p 104.19p 1259261
10/01/2013 100.49p 100.74p 94.81p 100.74p 549013
09/01/2013 101.73p 101.73p 97.00p 100.00p 437702
08/01/2013 103.45p 104.81p 96.79p 98.52p 878315
07/01/2013 98.76p 106.91p 98.76p 103.95p 843005
04/01/2013 103.70p 104.44p 97.18p 101.73p 669282
03/01/2013 94.81p 103.70p 94.81p 101.73p 878804
02/01/2013 98.27p 99.50p 95.80p 98.27p 699274
31/12/2012 93.82p 99.75p 89.38p 95.80p 857019
28/12/2012 92.84p 93.33p 87.90p 89.87p 676154
27/12/2012 95.31p 95.80p 93.77p 94.20p 533081
24/12/2012 93.82p 97.34p 93.39p 94.81p 233565
21/12/2012 89.87p 95.55p 88.89p 93.82p 1123086
20/12/2012 90.86p 99.75p 85.31p 91.11p 2046974
19/12/2012 83.95p 89.87p 83.70p 89.38p 892863
18/12/2012 80.24p 86.16p 80.15p 84.44p 783874
17/12/2012 80.00p 82.22p 76.42p 80.49p 994286
14/12/2012 76.29p 82.96p 75.55p 81.73p 1608661
13/12/2012 72.34p 77.04p 70.43p 75.80p 812534
12/12/2012 62.96p 72.76p 62.31p 72.34p 2564463
11/12/2012 62.22p 64.20p 62.22p 63.21p 779570
10/12/2012 63.46p 63.46p 61.44p 61.97p 405280
07/12/2012 64.20p 64.20p 62.22p 63.46p 432145
06/12/2012 63.21p 63.39p 62.34p 63.21p 334338
05/12/2012 63.70p 63.70p 62.71p 63.21p 1342620
04/12/2012 60.00p 64.20p 57.53p 63.21p 959135
03/12/2012 63.21p 64.39p 62.65p 63.21p 609399
30/11/2012 62.22p 65.92p 62.22p 65.68p 1054046
29/11/2012 62.71p 64.69p 62.22p 64.20p 630180
28/11/2012 63.95p 65.18p 63.21p 64.20p 196197
27/11/2012 63.21p 64.20p 62.37p 64.20p 169937
26/11/2012 64.20p 64.44p 62.33p 62.96p 176744
23/11/2012 64.20p 66.07p 63.37p 63.83p 360512
22/11/2012 65.18p 65.18p 63.62p 64.69p 720212
21/11/2012 64.20p 65.52p 63.15p 63.95p 270225
20/11/2012 62.22p 66.17p 60.74p 64.20p 1240779
19/11/2012 63.21p 63.21p 60.25p 61.23p 654623
16/11/2012 63.21p 65.92p 61.23p 61.48p 437044
15/11/2012 66.17p 67.87p 61.73p 63.21p 610439
14/11/2012 69.38p 69.38p 66.42p 66.42p 298928
13/11/2012 69.13p 69.13p 66.42p 67.65p 546885
12/11/2012 69.63p 69.63p 67.16p 67.90p 324754
09/11/2012 69.63p 69.63p 68.44p 69.38p 168518
08/11/2012 68.15p 70.02p 68.15p 69.01p 318212
07/11/2012 70.12p 70.54p 68.47p 68.76p 557811
06/11/2012 70.86p 71.65p 70.12p 70.37p 235037
05/11/2012 72.10p 72.60p 70.12p 71.11p 147058
02/11/2012 71.60p 72.59p 70.19p 71.11p 305652
01/11/2012 71.85p 72.20p 69.13p 71.73p 279024
31/10/2012 72.10p 72.73p 69.38p 70.86p 293470
30/10/2012 71.36p 73.55p 71.11p 71.48p 99318
29/10/2012 73.08p 73.78p 72.15p 72.96p 257980
26/10/2012 73.08p 74.57p 72.34p 72.84p 500406
25/10/2012 71.85p 74.07p 71.78p 73.33p 737788
24/10/2012 70.12p 72.10p 69.73p 72.10p 363288
23/10/2012 71.11p 71.11p 68.37p 70.12p 188697
22/10/2012 71.11p 73.73p 69.13p 69.13p 237844
19/10/2012 74.57p 74.57p 71.11p 71.11p 243938
18/10/2012 73.83p 74.46p 72.52p 73.83p 628993
17/10/2012 72.10p 73.70p 71.36p 73.45p 567783
16/10/2012 71.85p 72.97p 69.17p 71.85p 1175359
15/10/2012 69.38p 71.11p 68.67p 70.86p 622194
12/10/2012 70.12p 71.31p 68.39p 69.75p 201862
11/10/2012 67.41p 71.60p 66.04p 70.12p 1160952
10/10/2012 69.13p 70.56p 68.15p 68.15p 345487
09/10/2012 70.86p 70.91p 67.65p 68.89p 420254
08/10/2012 70.12p 71.11p 67.90p 68.89p 466342
05/10/2012 71.60p 73.45p 70.86p 71.60p 255934
04/10/2012 70.62p 74.79p 70.62p 71.36p 1511152
03/10/2012 68.15p 72.98p 68.15p 71.85p 2854670
02/10/2012 66.91p 69.99p 65.43p 68.39p 671750
01/10/2012 67.65p 69.04p 65.92p 66.91p 645392
28/09/2012 65.68p 69.13p 62.92p 67.16p 1235198
27/09/2012 65.68p 67.16p 63.95p 65.68p 548317
26/09/2012 66.67p 66.81p 64.20p 64.20p 395494
25/09/2012 67.90p 70.12p 67.16p 67.16p 1203629
24/09/2012 67.65p 69.13p 66.12p 68.39p 1096783
21/09/2012 66.17p 71.60p 65.52p 68.39p 1416520
20/09/2012 65.18p 65.43p 62.87p 65.43p 2860766
19/09/2012 63.21p 69.01p 62.22p 65.18p 2123394
18/09/2012 57.78p 63.21p 57.78p 61.97p 3230029
17/09/2012 59.26p 59.26p 53.51p 57.28p 2849547
14/09/2012 57.28p 60.25p 56.79p 59.01p 1314150
13/09/2012 56.29p 57.28p 55.80p 56.54p 787751
12/09/2012 54.81p 57.28p 53.38p 56.29p 516028
11/09/2012 56.29p 56.79p 53.83p 54.81p 283124
10/09/2012 59.26p 59.26p 55.31p 57.53p 466359
07/09/2012 59.26p 61.85p 58.38p 58.76p 1161931
06/09/2012 53.33p 59.26p 53.09p 59.26p 732757
05/09/2012 52.84p 53.59p 52.34p 52.96p 186019
04/09/2012 54.81p 55.55p 50.86p 53.33p 1250015
03/09/2012 55.80p 57.13p 53.48p 54.32p 805172
31/08/2012 50.37p 58.71p 49.88p 55.80p 1470512
30/08/2012 44.44p 50.27p 44.31p 49.38p 1014144
29/08/2012 42.47p 44.44p 42.47p 44.44p 191478
28/08/2012 40.99p 43.46p 40.99p 42.96p 354273
24/08/2012 40.49p 42.53p 40.49p 41.48p 871619
23/08/2012 40.83p 42.55p 40.83p 40.99p 50193
22/08/2012 42.47p 42.47p 41.48p 41.73p 95367
21/08/2012 43.46p 44.44p 41.97p 42.47p 728043
20/08/2012 44.20p 44.44p 40.99p 42.22p 990670
17/08/2012 43.46p 45.71p 43.46p 44.57p 272381
16/08/2012 42.47p 46.28p 41.97p 45.43p 1173265
15/08/2012 40.99p 42.22p 40.74p 42.22p 60003
14/08/2012 41.97p 41.97p 40.52p 41.60p 88499
13/08/2012 40.74p 41.48p 40.49p 41.48p 140344
10/08/2012 41.23p 41.48p 40.49p 41.48p 90008
09/08/2012 40.25p 41.48p 40.04p 41.48p 141699
08/08/2012 40.49p 41.38p 40.25p 40.49p 249654
07/08/2012 40.49p 40.99p 40.00p 40.99p 100114
06/08/2012 40.99p 41.32p 40.49p 40.62p 133222
03/08/2012 41.73p 41.97p 40.74p 40.74p 266102
02/08/2012 40.99p 41.97p 40.75p 41.97p 196154
01/08/2012 40.99p 41.23p 40.74p 40.86p 209978
31/07/2012 40.00p 42.47p 39.15p 40.49p 1034167
30/07/2012 40.49p 40.74p 39.63p 40.74p 70711
27/07/2012 40.00p 40.00p 39.38p 40.00p 33553
26/07/2012 41.23p 41.23p 38.52p 40.00p 192016
25/07/2012 38.52p 41.48p 38.52p 40.49p 333101
24/07/2012 38.76p 39.27p 38.12p 38.52p 253635
23/07/2012 42.47p 42.59p 38.52p 38.52p 424938
20/07/2012 41.97p 43.26p 41.60p 42.47p 104633
19/07/2012 41.97p 42.84p 41.48p 41.97p 161167
18/07/2012 42.47p 42.96p 41.97p 42.47p 271197
17/07/2012 42.96p 43.46p 41.97p 43.46p 205532
16/07/2012 44.29p 44.29p 43.02p 43.21p 61165
13/07/2012 42.96p 43.46p 42.96p 42.96p 384043
12/07/2012 44.69p 44.70p 42.72p 42.72p 352381
11/07/2012 44.20p 45.43p 43.48p 44.57p 76836
10/07/2012 43.21p 44.94p 43.21p 44.94p 351918
09/07/2012 44.69p 45.24p 43.01p 43.33p 316483
06/07/2012 42.96p 45.43p 41.97p 45.43p 373834
05/07/2012 42.22p 43.95p 41.97p 42.96p 394717
04/07/2012 42.22p 43.21p 41.97p 43.21p 195329
03/07/2012 42.47p 43.21p 41.73p 42.59p 314308
02/07/2012 43.21p 43.21p 40.74p 42.47p 591835
29/06/2012 41.48p 42.96p 40.93p 41.97p 187904
28/06/2012 41.48p 41.85p 41.09p 41.85p 87684
27/06/2012 40.25p 41.48p 40.08p 41.48p 197287
26/06/2012 39.51p 40.49p 39.51p 39.88p 163516
25/06/2012 39.75p 40.00p 39.51p 40.00p 261570
22/06/2012 40.00p 40.49p 40.00p 40.49p 371497
21/06/2012 41.97p 42.65p 39.26p 40.99p 1870224
20/06/2012 39.51p 41.48p 39.01p 40.74p 564995
19/06/2012 34.07p 39.01p 33.58p 39.01p 910330
18/06/2012 33.58p 33.83p 32.97p 33.70p 705594
15/06/2012 32.59p 33.09p 32.37p 33.09p 74590
14/06/2012 33.09p 34.57p 32.34p 32.59p 247041
13/06/2012 34.57p 34.57p 33.09p 33.46p 149779
12/06/2012 33.58p 33.58p 32.44p 33.58p 622695
11/06/2012 34.07p 34.22p 32.59p 33.58p 423513
08/06/2012 35.06p 35.41p 34.07p 34.57p 636900
07/06/2012 34.32p 34.81p 33.58p 34.81p 365895
06/06/2012 33.83p 34.96p 33.83p 34.07p 201143
01/06/2012 37.53p 37.53p 33.58p 33.58p 484023
31/05/2012 35.55p 36.59p 35.07p 35.80p 172787
30/05/2012 37.53p 37.53p 35.63p 36.54p 126763
29/05/2012 37.28p 37.99p 35.63p 36.30p 305792
28/05/2012 38.02p 39.01p 36.94p 37.78p 419801
25/05/2012 37.04p 39.51p 36.95p 37.53p 995091
24/05/2012 37.53p 37.59p 36.00p 36.54p 143772
23/05/2012 36.54p 37.53p 36.05p 36.05p 272848

*Close Price adjusted for both dividends and splits