Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
22/05/2012 36.54p 37.04p 35.07p 37.04p 613508
21/05/2012 33.58p 36.47p 33.58p 36.17p 683288
18/05/2012 33.09p 34.91p 32.67p 33.09p 441882
17/05/2012 32.59p 34.82p 32.59p 33.09p 417185
16/05/2012 35.06p 36.32p 31.60p 34.32p 383478
15/05/2012 35.55p 36.13p 34.57p 34.57p 66207
14/05/2012 36.05p 36.79p 35.06p 35.80p 694401
11/05/2012 36.54p 36.79p 36.30p 36.54p 287618
10/05/2012 34.81p 36.54p 34.67p 36.05p 451983
09/05/2012 36.54p 37.04p 33.93p 34.69p 657860
08/05/2012 37.78p 38.10p 34.07p 35.80p 321449
04/05/2012 38.27p 39.18p 37.78p 38.27p 404154
03/05/2012 38.52p 39.94p 38.04p 38.76p 933322
02/05/2012 38.52p 38.52p 37.13p 37.78p 122351
01/05/2012 38.02p 38.25p 36.54p 37.65p 176528
30/04/2012 38.52p 38.55p 37.78p 38.15p 185871
27/04/2012 38.55p 39.02p 37.78p 38.39p 173498
26/04/2012 37.84p 38.46p 37.63p 38.27p 295568
25/04/2012 37.53p 38.52p 37.28p 38.02p 360206
24/04/2012 37.78p 38.37p 37.04p 37.78p 557413
23/04/2012 38.52p 40.25p 37.78p 38.52p 600530
20/04/2012 38.76p 39.62p 38.25p 38.27p 209998
19/04/2012 39.51p 40.25p 38.72p 39.26p 272200
18/04/2012 39.51p 40.00p 38.62p 39.38p 207746
17/04/2012 40.49p 40.49p 39.70p 40.25p 149935
16/04/2012 41.48p 43.15p 38.52p 40.49p 511565
13/04/2012 39.51p 42.62p 39.51p 41.85p 1237452
12/04/2012 38.52p 39.75p 38.02p 39.38p 886206
11/04/2012 39.51p 39.80p 38.02p 39.01p 222081
10/04/2012 40.00p 41.53p 39.65p 39.75p 508092
05/04/2012 40.00p 41.63p 37.04p 40.49p 1046455
04/04/2012 39.75p 40.49p 36.20p 38.76p 587932
03/04/2012 39.51p 40.49p 38.35p 40.12p 363570
02/04/2012 41.48p 42.22p 39.51p 40.25p 532600
30/03/2012 42.96p 43.70p 41.34p 41.85p 576387
29/03/2012 39.51p 43.21p 39.37p 42.34p 1448868
28/03/2012 39.51p 40.37p 39.01p 39.75p 268158
27/03/2012 41.97p 42.42p 39.26p 40.12p 1087977
26/03/2012 41.48p 43.46p 40.74p 41.60p 1309702
23/03/2012 38.52p 41.23p 37.73p 40.12p 429029
22/03/2012 36.54p 38.32p 35.55p 37.53p 601252
21/03/2012 35.31p 36.20p 35.16p 35.43p 873979
20/03/2012 37.04p 37.73p 34.72p 35.31p 744095
19/03/2012 40.99p 42.42p 36.79p 38.02p 1049604
16/03/2012 40.00p 41.65p 38.76p 40.99p 677138
15/03/2012 41.48p 42.84p 39.51p 40.74p 330391
14/03/2012 43.70p 43.70p 40.49p 42.22p 641117
13/03/2012 44.94p 45.43p 43.26p 44.20p 387819
12/03/2012 42.47p 46.34p 42.47p 43.83p 775734
09/03/2012 37.53p 42.25p 36.44p 41.48p 1313630
08/03/2012 35.55p 37.43p 34.07p 36.79p 418791
07/03/2012 36.54p 36.54p 32.49p 35.06p 1371666
06/03/2012 40.25p 42.22p 36.06p 36.54p 1427883
05/03/2012 40.99p 42.22p 40.01p 40.49p 524200
02/03/2012 42.47p 43.75p 39.65p 41.73p 986456
01/03/2012 45.43p 45.43p 41.61p 43.95p 933147
29/02/2012 44.44p 47.09p 43.70p 43.95p 1275163
28/02/2012 43.46p 44.84p 43.46p 44.20p 687954
27/02/2012 42.47p 45.18p 42.47p 44.44p 762657
24/02/2012 43.46p 45.33p 42.57p 43.70p 499122
23/02/2012 42.96p 43.24p 42.39p 42.96p 283652
22/02/2012 43.46p 43.46p 40.00p 42.47p 935038
21/02/2012 45.18p 45.92p 42.96p 43.95p 1023599
20/02/2012 42.47p 45.43p 42.47p 44.94p 1179916
17/02/2012 38.02p 42.42p 37.78p 41.48p 1094193
16/02/2012 38.02p 38.52p 37.78p 38.27p 429467
15/02/2012 38.02p 38.12p 37.26p 38.02p 625555
14/02/2012 38.76p 39.75p 37.78p 37.78p 648135
13/02/2012 40.00p 40.48p 38.52p 39.01p 904072
10/02/2012 38.27p 39.51p 37.75p 38.64p 668900
09/02/2012 38.02p 40.15p 37.73p 39.01p 398544
08/02/2012 37.04p 39.70p 35.42p 38.64p 2173421
07/02/2012 34.32p 37.16p 33.00p 36.30p 724281
06/02/2012 33.33p 34.07p 29.68p 33.33p 590278
03/02/2012 34.57p 35.85p 33.38p 33.70p 474041
02/02/2012 34.57p 35.80p 33.68p 35.43p 543014
01/02/2012 32.10p 36.30p 31.11p 35.31p 1360998
31/01/2012 32.34p 32.34p 31.36p 31.73p 637769
30/01/2012 30.86p 33.05p 30.67p 32.34p 451787
27/01/2012 32.10p 32.49p 31.21p 31.60p 249863
26/01/2012 32.10p 32.59p 31.48p 31.97p 481006
25/01/2012 30.86p 31.60p 29.88p 31.36p 647998
24/01/2012 31.11p 32.84p 30.72p 31.73p 250665
23/01/2012 31.36p 34.10p 30.62p 31.60p 1032697
20/01/2012 30.37p 33.58p 29.91p 33.58p 1248408
19/01/2012 27.90p 30.89p 27.53p 30.00p 851056
18/01/2012 28.15p 28.89p 27.70p 28.02p 103842
17/01/2012 28.89p 29.14p 28.10p 28.89p 378206
16/01/2012 25.68p 29.38p 25.68p 28.64p 600511
13/01/2012 27.16p 27.65p 25.90p 27.65p 914834
12/01/2012 27.65p 27.65p 25.18p 26.54p 596629
11/01/2012 25.93p 28.15p 25.43p 27.65p 1296326
10/01/2012 24.69p 28.10p 24.69p 26.67p 1102370
09/01/2012 23.21p 26.17p 21.93p 25.18p 921258
06/01/2012 22.22p 23.56p 21.85p 22.10p 319996
05/01/2012 22.96p 23.41p 22.74p 22.96p 166309
04/01/2012 22.72p 23.21p 22.22p 22.96p 626334
03/01/2012 21.23p 22.70p 21.23p 21.97p 908808
30/12/2011 20.74p 20.74p 20.57p 20.62p 126256
29/12/2011 22.22p 22.35p 20.62p 20.62p 324929
28/12/2011 21.83p 22.22p 20.84p 21.48p 84073
23/12/2011 21.73p 22.22p 20.76p 21.48p 221480
22/12/2011 20.74p 22.22p 20.50p 21.23p 214803
21/12/2011 21.23p 21.36p 20.74p 21.36p 111517
20/12/2011 20.00p 20.99p 19.87p 20.74p 230199
19/12/2011 20.74p 22.07p 20.74p 21.36p 327188
16/12/2011 20.74p 21.14p 20.02p 20.49p 278726
15/12/2011 20.74p 20.74p 19.63p 19.63p 316067
14/12/2011 19.75p 20.15p 19.51p 20.12p 142569
13/12/2011 18.76p 19.88p 18.02p 19.51p 934014
12/12/2011 18.36p 18.77p 18.02p 18.02p 110031
09/12/2011 18.76p 18.76p 17.39p 18.02p 291049
08/12/2011 18.76p 19.26p 17.93p 18.64p 328557
07/12/2011 18.76p 19.26p 18.76p 19.01p 516585
06/12/2011 19.06p 19.16p 18.76p 19.01p 59901
05/12/2011 19.09p 19.09p 18.77p 19.01p 63493
02/12/2011 18.80p 18.93p 18.77p 18.89p 12426
01/12/2011 18.81p 19.01p 18.77p 19.01p 23288
30/11/2011 19.18p 19.18p 18.77p 19.01p 0
29/11/2011 19.18p 19.18p 18.77p 19.01p 26821
28/11/2011 18.80p 19.18p 18.76p 19.01p 27813
25/11/2011 19.26p 19.26p 18.76p 19.01p 346539
24/11/2011 18.27p 19.26p 18.27p 18.89p 293828
23/11/2011 18.76p 18.76p 18.02p 18.02p 92031
22/11/2011 19.75p 19.75p 19.01p 19.01p 331917
21/11/2011 19.75p 21.18p 18.99p 19.26p 113925
18/11/2011 20.25p 20.74p 20.00p 20.00p 153344
17/11/2011 20.74p 21.23p 20.25p 20.25p 95067
16/11/2011 21.23p 21.73p 20.74p 20.74p 541136
15/11/2011 20.74p 20.74p 20.25p 20.25p 289958
14/11/2011 21.23p 21.53p 20.62p 20.74p 109763
11/11/2011 21.73p 21.97p 21.23p 21.48p 399901
10/11/2011 22.22p 22.47p 21.56p 21.73p 139761
09/11/2011 22.72p 22.96p 22.22p 22.59p 141358
08/11/2011 19.26p 23.46p 19.21p 23.21p 921990
07/11/2011 18.76p 18.76p 17.65p 18.76p 241143
04/11/2011 18.27p 18.27p 17.35p 18.27p 328387
03/11/2011 16.79p 17.28p 16.79p 17.28p 24698
02/11/2011 17.28p 17.28p 17.10p 17.28p 26912
01/11/2011 17.78p 17.78p 17.16p 17.16p 15188
31/10/2011 17.53p 17.58p 16.68p 17.04p 227586
28/10/2011 17.28p 17.59p 17.28p 17.41p 83288
27/10/2011 17.28p 17.65p 17.04p 17.53p 45109
26/10/2011 17.28p 17.56p 16.64p 17.53p 962956
25/10/2011 16.79p 17.18p 16.79p 17.04p 25028
24/10/2011 17.04p 17.12p 16.67p 16.67p 26632
21/10/2011 16.54p 16.89p 16.30p 16.67p 292620
20/10/2011 16.97p 16.97p 16.91p 16.91p 0
19/10/2011 16.97p 16.97p 16.91p 16.91p 5303
18/10/2011 16.79p 17.16p 16.54p 17.16p 190392
17/10/2011 16.79p 17.28p 16.79p 17.28p 1230218
14/10/2011 17.09p 17.09p 17.04p 17.04p 115759
13/10/2011 17.28p 17.61p 16.84p 17.04p 336109
12/10/2011 17.58p 17.65p 17.57p 17.65p 32702
11/10/2011 17.78p 18.02p 17.53p 17.90p 74268
10/10/2011 17.78p 18.16p 17.64p 18.02p 66614
07/10/2011 17.04p 17.90p 16.89p 17.90p 1975840
06/10/2011 16.30p 16.78p 16.05p 16.54p 362156
05/10/2011 16.30p 16.79p 16.20p 16.67p 66842
04/10/2011 16.30p 17.00p 16.30p 16.67p 54321
03/10/2011 17.78p 17.78p 16.79p 16.79p 130870
30/09/2011 17.28p 17.63p 17.28p 17.41p 157913
29/09/2011 17.78p 17.78p 17.28p 17.53p 1202910
28/09/2011 17.53p 18.42p 16.30p 17.78p 205236
27/09/2011 19.75p 20.25p 17.78p 18.39p 635951
26/09/2011 18.76p 19.49p 18.34p 18.76p 97444
23/09/2011 19.75p 20.54p 19.51p 19.51p 27162
22/09/2011 20.49p 20.49p 20.00p 20.00p 10125
21/09/2011 20.16p 20.74p 19.90p 20.37p 29198
20/09/2011 20.25p 20.25p 20.25p 20.25p 10125
19/09/2011 21.48p 22.22p 20.90p 21.11p 51638
16/09/2011 20.74p 21.85p 20.74p 21.85p 32168
15/09/2011 20.31p 20.84p 20.31p 20.74p 6683
14/09/2011 20.31p 20.80p 20.31p 20.74p 35493
13/09/2011 19.75p 21.73p 19.01p 21.23p 1075002
12/09/2011 19.75p 21.73p 19.01p 21.23p 719224
09/09/2011 18.42p 19.01p 18.30p 19.01p 55666
08/09/2011 18.76p 19.03p 18.76p 18.89p 89201
07/09/2011 18.76p 19.26p 18.73p 18.76p 597758
06/09/2011 19.51p 19.55p 18.81p 19.26p 33641
05/09/2011 19.01p 19.63p 19.01p 19.38p 283507
02/09/2011 19.47p 19.63p 19.47p 19.63p 9087
01/09/2011 19.01p 20.12p 19.01p 19.63p 15685
31/08/2011 19.54p 20.12p 19.26p 20.12p 84939
30/08/2011 20.25p 21.14p 20.25p 20.25p 29127
26/08/2011 19.62p 20.08p 19.62p 20.00p 36800
25/08/2011 19.75p 19.88p 19.63p 19.88p 68745
24/08/2011 20.25p 20.91p 19.75p 20.37p 37175
23/08/2011 20.74p 20.74p 20.25p 20.62p 62777
22/08/2011 20.25p 21.48p 20.12p 21.48p 113175
19/08/2011 20.25p 20.84p 19.67p 20.12p 163957
18/08/2011 20.74p 20.99p 20.25p 20.99p 16697
17/08/2011 20.99p 22.72p 20.89p 21.23p 272375
16/08/2011 21.23p 21.48p 20.54p 21.48p 86507
15/08/2011 20.74p 20.74p 20.49p 20.49p 72384
12/08/2011 20.25p 20.25p 19.41p 19.75p 194160
11/08/2011 20.25p 20.52p 19.85p 20.25p 304871
10/08/2011 21.48p 22.22p 20.66p 20.99p 200447
09/08/2011 19.51p 21.23p 18.64p 20.74p 166295
08/08/2011 19.01p 20.00p 18.52p 18.64p 145255

*Close Price adjusted for both dividends and splits