Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/07/2025 24.00p 24.50p 24.00p 24.00p 47659
30/06/2025 24.25p 24.50p 23.52p 24.00p 394666
27/06/2025 24.50p 24.90p 24.00p 24.25p 808129
26/06/2025 25.50p 25.50p 24.00p 24.50p 182844
25/06/2025 25.50p 26.00p 25.00p 26.00p 55722
24/06/2025 24.50p 26.00p 24.50p 24.80p 282154
23/06/2025 23.00p 24.80p 22.55p 24.50p 76538
20/06/2025 22.50p 23.80p 22.00p 23.25p 285195
19/06/2025 23.50p 24.00p 22.50p 22.50p 201606
18/06/2025 24.50p 25.00p 23.06p 23.75p 123974
17/06/2025 24.50p 25.00p 24.16p 24.50p 39737
16/06/2025 24.50p 25.00p 24.00p 24.70p 63346
13/06/2025 25.25p 25.70p 24.25p 24.50p 37353
12/06/2025 25.25p 26.00p 24.50p 25.25p 72375
11/06/2025 25.25p 26.00p 24.71p 25.25p 29652
10/06/2025 25.25p 25.80p 24.55p 25.25p 186535
09/06/2025 26.75p 27.50p 24.67p 25.25p 377445
06/06/2025 26.25p 28.40p 26.00p 26.75p 520941
05/06/2025 24.75p 27.25p 24.00p 26.20p 635994
04/06/2025 24.25p 25.00p 23.50p 25.00p 358432
03/06/2025 22.50p 24.50p 22.50p 24.25p 689643
02/06/2025 22.50p 23.00p 21.55p 22.50p 148826
30/05/2025 22.50p 22.88p 22.35p 22.50p 95313
29/05/2025 23.50p 24.00p 22.25p 22.25p 339998
28/05/2025 23.50p 24.00p 23.12p 23.50p 71127
27/05/2025 23.50p 24.00p 23.00p 23.50p 111774
23/05/2025 23.50p 23.69p 23.01p 23.50p 24454
22/05/2025 24.00p 24.50p 23.05p 23.50p 87884
21/05/2025 23.75p 24.50p 23.25p 23.75p 34040
20/05/2025 23.75p 24.24p 23.22p 23.75p 102419
19/05/2025 23.75p 24.50p 23.36p 23.50p 97175
16/05/2025 23.25p 24.70p 23.00p 23.70p 1085682
15/05/2025 23.25p 23.50p 22.50p 22.50p 187542
14/05/2025 23.50p 23.50p 23.00p 23.25p 109465
13/05/2025 23.50p 23.50p 23.01p 23.50p 69611
12/05/2025 22.50p 23.50p 21.50p 23.50p 600310
09/05/2025 22.75p 23.50p 22.00p 22.50p 114064
08/05/2025 22.75p 23.50p 22.51p 22.75p 21226
07/05/2025 22.75p 23.00p 22.00p 22.75p 22957
06/05/2025 22.75p 23.50p 22.00p 22.75p 81927
02/05/2025 23.00p 24.00p 22.00p 23.00p 112173
01/05/2025 23.00p 24.00p 22.00p 22.00p 57974
30/04/2025 23.25p 24.00p 22.25p 23.00p 62764
29/04/2025 21.00p 23.80p 21.00p 23.00p 534051
28/04/2025 20.75p 22.00p 20.72p 21.00p 82983
25/04/2025 20.75p 21.43p 20.75p 20.75p 23540
24/04/2025 21.25p 21.90p 20.00p 20.75p 48942
23/04/2025 20.50p 21.92p 20.12p 21.25p 183099
22/04/2025 20.25p 20.90p 20.00p 20.50p 1648728
17/04/2025 20.25p 20.50p 20.00p 20.50p 496522
16/04/2025 21.00p 21.20p 20.50p 21.00p 31388
15/04/2025 20.75p 21.25p 20.00p 21.00p 146588
14/04/2025 20.50p 20.80p 20.00p 20.75p 99605
11/04/2025 20.75p 21.50p 19.85p 20.75p 209933
10/04/2025 20.75p 21.50p 20.00p 20.75p 227469
09/04/2025 20.25p 20.70p 19.50p 20.50p 40401
08/04/2025 20.50p 21.30p 20.00p 20.75p 567656
07/04/2025 21.50p 21.50p 19.05p 20.50p 714059
04/04/2025 21.50p 21.64p 21.00p 21.50p 176704
03/04/2025 21.50p 22.00p 21.00p 21.50p 37453
02/04/2025 22.25p 22.25p 21.50p 21.75p 159301
01/04/2025 22.25p 23.00p 21.50p 22.25p 137164
31/03/2025 22.15p 22.80p 21.50p 22.25p 244355
28/03/2025 22.40p 22.52p 21.50p 22.15p 18357
27/03/2025 22.50p 23.00p 22.00p 22.40p 143757
26/03/2025 21.75p 23.49p 21.50p 23.00p 392486
25/03/2025 21.75p 22.00p 21.50p 21.75p 122663
24/03/2025 21.50p 21.75p 21.22p 21.75p 279899
21/03/2025 21.50p 21.60p 21.01p 21.50p 183780
20/03/2025 21.50p 21.52p 21.20p 21.50p 27747
19/03/2025 21.50p 21.55p 20.60p 21.50p 8556
18/03/2025 21.50p 21.61p 21.20p 21.50p 248890
17/03/2025 21.50p 21.63p 21.00p 21.50p 91712
14/03/2025 21.25p 21.64p 21.09p 21.50p 77112
13/03/2025 21.25p 21.50p 20.60p 21.25p 133021
12/03/2025 21.25p 21.25p 20.60p 21.25p 33149
11/03/2025 21.25p 21.50p 21.07p 21.25p 167679
10/03/2025 21.50p 22.00p 21.00p 21.25p 303901
07/03/2025 21.50p 22.00p 21.13p 21.50p 592152
06/03/2025 21.75p 22.00p 21.50p 21.75p 197953
05/03/2025 21.75p 22.00p 21.50p 21.75p 33046
04/03/2025 21.75p 22.00p 21.50p 21.50p 476344
03/03/2025 21.75p 22.00p 21.50p 21.75p 307185
28/02/2025 21.75p 22.00p 21.63p 21.75p 11553
27/02/2025 22.00p 22.00p 21.50p 21.75p 191539
26/02/2025 22.50p 23.00p 21.50p 22.00p 408247
25/02/2025 22.50p 23.00p 22.00p 22.50p 125875
24/02/2025 23.00p 24.38p 22.00p 22.50p 1516056
21/02/2025 22.50p 23.34p 22.50p 23.00p 846073
20/02/2025 21.50p 22.50p 21.13p 22.10p 707061
19/02/2025 21.50p 21.78p 21.00p 21.50p 158650
18/02/2025 21.75p 22.00p 21.10p 21.50p 155041
17/02/2025 22.25p 22.50p 21.50p 21.75p 202041
14/02/2025 22.25p 22.25p 22.00p 22.25p 110938
13/02/2025 22.25p 22.50p 22.00p 22.25p 575290
12/02/2025 22.25p 22.50p 22.05p 22.25p 146284
11/02/2025 22.25p 22.50p 21.89p 22.25p 191812
10/02/2025 23.00p 23.70p 22.13p 22.25p 546927
07/02/2025 21.50p 23.50p 21.00p 23.00p 675783
06/02/2025 21.75p 21.89p 21.40p 21.50p 92356
05/02/2025 22.00p 22.49p 21.25p 21.75p 204857
04/02/2025 22.25p 23.00p 21.50p 22.25p 195009
03/02/2025 21.25p 23.00p 20.50p 22.25p 597676
31/01/2025 21.00p 22.00p 20.89p 21.25p 102504
30/01/2025 21.00p 21.49p 21.00p 21.00p 107843
29/01/2025 21.00p 22.00p 20.50p 21.00p 42745
28/01/2025 20.50p 21.50p 20.50p 21.00p 387418
27/01/2025 20.50p 20.88p 20.38p 20.50p 41904
24/01/2025 20.75p 21.50p 20.25p 20.50p 558706
23/01/2025 20.25p 21.50p 20.25p 20.75p 685059
22/01/2025 20.00p 22.00p 19.65p 22.00p 3231942
21/01/2025 21.00p 21.40p 19.63p 20.25p 316352
20/01/2025 19.00p 21.67p 19.00p 21.00p 1764656
17/01/2025 19.00p 19.70p 18.66p 19.00p 93000
16/01/2025 19.25p 19.70p 18.80p 18.60p 79138
15/01/2025 19.25p 20.00p 18.60p 19.25p 116781
14/01/2025 19.25p 19.49p 18.50p 19.25p 419429
13/01/2025 19.25p 20.00p 18.15p 19.25p 76760
10/01/2025 19.25p 19.79p 18.69p 19.25p 81548
09/01/2025 19.50p 19.79p 19.17p 19.25p 20410
08/01/2025 19.25p 20.00p 18.97p 19.50p 30228
07/01/2025 18.75p 19.48p 18.00p 19.25p 275240
06/01/2025 19.00p 19.90p 18.75p 18.75p 298249
03/01/2025 19.00p 19.50p 18.50p 18.75p 130932
02/01/2025 19.00p 19.50p 18.50p 19.00p 322014
31/12/2024 19.25p 19.35p 18.68p 19.00p 105878
30/12/2024 19.50p 20.00p 18.60p 20.00p 114167
27/12/2024 19.50p 20.00p 19.11p 19.50p 59211
24/12/2024 18.50p 19.64p 18.50p 19.50p 147817
23/12/2024 18.25p 18.89p 18.00p 18.50p 303155
20/12/2024 18.50p 19.00p 17.82p 18.00p 227946
19/12/2024 18.50p 19.00p 18.00p 18.50p 87914
18/12/2024 18.00p 19.00p 17.50p 18.50p 427059
17/12/2024 18.50p 18.65p 17.50p 18.00p 327913
16/12/2024 18.75p 19.00p 18.34p 18.50p 239196
13/12/2024 19.00p 19.50p 18.50p 18.75p 244657
12/12/2024 18.75p 19.23p 18.51p 19.00p 121075
11/12/2024 19.00p 19.50p 18.50p 19.50p 57267
10/12/2024 19.00p 19.50p 18.72p 19.00p 58524
09/12/2024 19.00p 19.07p 18.77p 19.00p 3189
06/12/2024 19.00p 19.10p 18.77p 19.00p 74250
05/12/2024 19.00p 19.50p 18.62p 19.00p 36075
04/12/2024 19.00p 19.49p 18.77p 19.00p 100456
03/12/2024 19.00p 19.14p 18.75p 18.75p 104589
02/12/2024 19.00p 19.50p 18.50p 19.00p 74536
29/11/2024 19.00p 19.39p 18.50p 19.00p 233749
28/11/2024 19.00p 19.50p 18.50p 19.00p 101047
27/11/2024 19.00p 19.14p 18.50p 18.50p 41745
26/11/2024 19.00p 19.50p 18.50p 19.00p 131420
25/11/2024 19.00p 19.18p 18.50p 19.00p 42619
22/11/2024 19.00p 19.50p 18.50p 19.00p 36856
21/11/2024 18.88p 19.84p 18.65p 19.40p 574771
20/11/2024 18.75p 19.00p 18.00p 18.88p 436536
19/11/2024 19.13p 19.50p 18.51p 18.75p 199036
18/11/2024 19.25p 19.25p 19.00p 19.13p 86382
15/11/2024 19.50p 19.83p 19.00p 19.25p 38856
14/11/2024 20.00p 20.00p 19.50p 19.50p 176953
13/11/2024 20.00p 20.00p 19.51p 20.00p 12010
12/11/2024 20.00p 20.50p 19.63p 20.00p 91241
11/11/2024 20.00p 20.50p 19.50p 20.00p 44147
08/11/2024 20.00p 20.23p 19.76p 20.00p 122825
07/11/2024 20.00p 20.50p 19.00p 20.00p 84887
06/11/2024 19.50p 20.50p 19.00p 20.00p 151927
05/11/2024 19.37p 20.00p 18.75p 19.50p 48789
04/11/2024 19.50p 20.00p 19.00p 19.37p 257241
01/11/2024 19.25p 19.99p 19.00p 19.50p 68450
31/10/2024 18.00p 19.40p 17.50p 19.25p 330963
30/10/2024 18.00p 18.50p 17.63p 18.00p 34217
29/10/2024 18.00p 18.16p 17.50p 18.00p 28054
28/10/2024 17.75p 18.50p 17.26p 18.00p 121000
25/10/2024 18.25p 18.35p 17.50p 17.50p 107738
24/10/2024 18.60p 18.76p 18.00p 18.25p 173032
23/10/2024 18.25p 18.76p 18.25p 18.60p 162142
22/10/2024 18.25p 18.50p 18.00p 18.25p 205292
21/10/2024 19.00p 19.50p 18.00p 18.00p 292511
18/10/2024 17.50p 19.50p 17.50p 19.00p 596774
17/10/2024 17.50p 17.66p 16.31p 17.50p 435644
16/10/2024 17.50p 17.82p 17.00p 17.50p 94803
15/10/2024 18.25p 19.00p 17.03p 17.50p 235632
14/10/2024 18.25p 19.00p 17.50p 18.25p 10304
11/10/2024 18.50p 19.00p 17.90p 18.25p 143464
10/10/2024 18.25p 19.00p 17.93p 18.50p 61199
09/10/2024 17.75p 18.63p 17.30p 18.25p 65238
08/10/2024 18.50p 18.50p 17.00p 17.75p 243244
07/10/2024 19.25p 19.50p 18.13p 18.50p 274685
04/10/2024 19.25p 19.50p 19.00p 19.25p 37830
03/10/2024 19.50p 20.40p 19.00p 20.40p 212203
02/10/2024 20.00p 20.50p 19.06p 19.50p 63245
01/10/2024 20.00p 20.50p 19.50p 20.00p 20058
30/09/2024 20.00p 20.50p 19.50p 20.00p 122158
27/09/2024 19.50p 20.50p 19.05p 20.00p 12071822
26/09/2024 19.25p 19.50p 19.00p 19.25p 293322
25/09/2024 20.00p 20.10p 18.70p 19.25p 213371
24/09/2024 20.50p 21.00p 19.63p 20.00p 24801
23/09/2024 20.50p 21.00p 20.00p 20.50p 45355
20/09/2024 21.50p 21.90p 20.00p 20.50p 456935
19/09/2024 21.50p 22.00p 21.00p 21.50p 36345
18/09/2024 21.50p 21.50p 21.00p 21.50p 32158
17/09/2024 22.00p 22.00p 21.00p 21.50p 73236
16/09/2024 22.00p 22.50p 21.50p 22.00p 9087

*Close Price adjusted for both dividends and splits