Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits