Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/11/2023 26.00p 27.00p 25.00p 26.00p 70811
27/11/2023 26.00p 27.00p 25.02p 26.00p 28016
24/11/2023 26.00p 27.00p 25.00p 26.00p 5956
23/11/2023 26.00p 27.00p 25.00p 26.00p 35643
22/11/2023 26.00p 27.00p 25.00p 26.00p 46436
21/11/2023 26.50p 27.00p 25.51p 26.25p 92839
20/11/2023 26.25p 27.00p 25.50p 26.50p 41587
17/11/2023 26.25p 27.00p 25.50p 26.25p 24506
16/11/2023 26.25p 26.90p 25.50p 26.25p 15954
15/11/2023 25.75p 27.00p 25.00p 26.25p 223156
14/11/2023 26.50p 26.70p 25.60p 26.00p 34576
13/11/2023 26.50p 27.00p 26.00p 26.50p 14567
10/11/2023 26.50p 27.00p 26.00p 27.00p 73612
09/11/2023 25.75p 27.00p 25.75p 26.50p 140475
08/11/2023 25.50p 26.00p 25.00p 25.75p 60481
07/11/2023 25.50p 26.00p 24.66p 25.50p 150142
06/11/2023 24.50p 26.00p 24.00p 25.50p 158206
03/11/2023 22.00p 25.00p 21.85p 24.50p 413298
02/11/2023 22.00p 22.85p 21.50p 22.25p 154433
01/11/2023 22.00p 23.00p 21.50p 22.00p 47313
31/10/2023 23.00p 23.40p 21.50p 22.00p 240284
30/10/2023 23.00p 24.00p 22.20p 23.00p 33915
27/10/2023 23.00p 24.00p 22.00p 23.00p 68990
26/10/2023 23.25p 23.50p 22.01p 23.00p 135183
25/10/2023 23.25p 23.44p 23.00p 23.25p 43467
24/10/2023 24.00p 25.00p 23.00p 23.25p 421633
23/10/2023 24.00p 25.00p 23.20p 24.50p 147037
20/10/2023 24.00p 25.00p 23.00p 24.00p 155174
19/10/2023 24.25p 25.00p 23.50p 24.25p 113494
18/10/2023 24.25p 25.00p 23.66p 24.25p 357175
17/10/2023 24.50p 25.00p 23.00p 24.25p 324459
16/10/2023 26.50p 27.00p 24.00p 24.50p 258934
13/10/2023 26.50p 26.60p 26.25p 26.50p 45006
12/10/2023 26.50p 26.67p 26.03p 26.50p 85199
11/10/2023 26.50p 28.00p 26.06p 26.50p 280146
10/10/2023 26.50p 28.00p 26.00p 26.50p 27130
09/10/2023 26.75p 27.00p 26.15p 26.50p 28452
06/10/2023 27.00p 27.50p 26.50p 26.75p 4491
05/10/2023 27.00p 27.13p 26.51p 27.00p 13306
04/10/2023 27.00p 27.50p 27.00p 27.00p 165125
03/10/2023 27.50p 28.00p 26.00p 27.00p 591741
02/10/2023 28.50p 28.69p 27.10p 28.30p 251721
29/09/2023 28.50p 29.00p 28.00p 28.50p 175045
28/09/2023 28.50p 28.95p 28.25p 28.50p 39296
27/09/2023 29.00p 29.04p 28.00p 28.50p 86216
26/09/2023 29.00p 30.00p 28.00p 29.00p 38502
25/09/2023 29.50p 30.00p 28.00p 29.00p 172417
22/09/2023 30.25p 31.00p 28.92p 29.50p 200684
21/09/2023 30.00p 30.70p 29.00p 30.25p 150046
20/09/2023 30.00p 30.60p 29.00p 30.00p 320303
19/09/2023 30.50p 31.00p 29.00p 30.50p 184454
18/09/2023 29.50p 31.00p 29.00p 30.50p 465295
15/09/2023 29.25p 30.00p 29.18p 29.25p 12410
14/09/2023 29.25p 30.00p 28.50p 29.25p 45311
13/09/2023 29.25p 30.00p 28.50p 29.25p 74963
12/09/2023 29.50p 30.00p 28.50p 29.25p 177647
11/09/2023 30.50p 31.25p 29.00p 29.50p 551504
08/09/2023 29.50p 30.50p 29.00p 30.00p 459534
07/09/2023 29.00p 30.00p 29.00p 29.50p 90120
06/09/2023 28.50p 29.34p 28.00p 28.00p 51899
05/09/2023 29.50p 29.75p 28.10p 28.50p 107784
04/09/2023 30.00p 30.50p 29.00p 29.50p 231067
01/09/2023 28.25p 31.00p 28.25p 30.00p 622559
31/08/2023 29.25p 30.00p 28.00p 28.25p 222272
30/08/2023 29.00p 30.00p 28.00p 29.25p 560567
29/08/2023 29.25p 30.00p 28.50p 29.25p 63237
25/08/2023 29.00p 30.00p 28.00p 29.25p 188343
24/08/2023 29.25p 30.00p 28.50p 29.00p 32327
23/08/2023 29.25p 29.70p 28.50p 29.25p 70079
22/08/2023 29.25p 30.00p 28.50p 29.25p 17107
21/08/2023 29.00p 30.00p 28.50p 29.25p 77754
18/08/2023 29.00p 29.00p 28.50p 29.00p 55402
17/08/2023 30.00p 30.50p 28.50p 30.00p 321059
16/08/2023 30.25p 30.50p 29.55p 30.00p 137030
15/08/2023 30.50p 31.00p 30.00p 30.25p 52158
14/08/2023 30.75p 31.00p 30.00p 31.00p 224407
11/08/2023 31.25p 32.00p 30.50p 30.75p 53602
10/08/2023 31.50p 32.00p 31.00p 31.50p 39058
09/08/2023 32.00p 32.00p 31.00p 31.50p 20000
08/08/2023 32.00p 32.35p 31.00p 31.50p 230079
07/08/2023 32.00p 33.00p 31.00p 32.00p 240790
04/08/2023 32.00p 33.00p 31.00p 32.00p 5535
03/08/2023 32.00p 32.40p 31.55p 32.00p 7738
02/08/2023 32.75p 33.00p 32.00p 32.00p 104147
01/08/2023 32.75p 33.00p 32.50p 32.75p 93071
31/07/2023 33.25p 34.00p 32.34p 32.75p 1417946
28/07/2023 33.75p 34.50p 33.00p 33.25p 59198
27/07/2023 33.00p 34.19p 33.00p 33.75p 129270
26/07/2023 33.00p 33.25p 32.65p 33.00p 204501
25/07/2023 33.00p 33.00p 32.86p 33.00p 1233182
24/07/2023 33.10p 33.50p 33.00p 33.10p 1240612
21/07/2023 33.10p 33.50p 32.70p 33.10p 1198465
20/07/2023 31.75p 34.24p 31.75p 33.10p 1846832
19/07/2023 31.75p 32.50p 31.00p 31.75p 179403
18/07/2023 32.25p 33.00p 31.00p 31.40p 91265
17/07/2023 30.25p 33.00p 30.00p 32.25p 616600
14/07/2023 30.25p 31.00p 29.50p 30.25p 21022
13/07/2023 30.50p 31.00p 29.50p 30.25p 42057
12/07/2023 30.25p 31.00p 29.50p 30.50p 277326
11/07/2023 30.50p 31.00p 30.00p 30.25p 32513
10/07/2023 30.50p 31.60p 30.00p 30.50p 149269
07/07/2023 31.50p 32.00p 29.66p 31.00p 192114
06/07/2023 32.25p 33.00p 31.50p 31.50p 44467
05/07/2023 32.25p 33.00p 31.67p 32.25p 197399
04/07/2023 32.25p 33.70p 31.50p 32.25p 83131
03/07/2023 32.00p 33.70p 31.50p 32.25p 98794
30/06/2023 32.00p 32.00p 31.50p 32.00p 62063
29/06/2023 31.75p 32.00p 31.50p 32.00p 76795
28/06/2023 32.50p 32.50p 31.00p 31.75p 341727
27/06/2023 32.50p 33.00p 32.25p 32.50p 49538
26/06/2023 32.50p 32.95p 32.28p 32.50p 1186
23/06/2023 32.50p 33.00p 32.06p 32.50p 103379
22/06/2023 32.50p 33.00p 32.00p 32.50p 3730
21/06/2023 33.25p 34.00p 32.09p 32.50p 283668
20/06/2023 33.00p 34.00p 32.50p 33.25p 82991
19/06/2023 33.00p 33.50p 32.99p 33.00p 7596
16/06/2023 33.00p 33.50p 32.71p 33.00p 43597
15/06/2023 34.25p 35.00p 32.60p 33.00p 444787
14/06/2023 34.25p 35.25p 33.68p 34.50p 310919
13/06/2023 33.50p 34.50p 33.09p 34.00p 149109
12/06/2023 33.75p 34.50p 33.05p 33.50p 119213
09/06/2023 33.85p 34.50p 33.02p 33.90p 75526
08/06/2023 33.85p 34.50p 33.52p 33.85p 16722
07/06/2023 33.50p 34.50p 33.00p 34.20p 204591
06/06/2023 33.50p 34.00p 33.00p 33.50p 103083
05/06/2023 34.50p 35.00p 33.00p 33.50p 251972
02/06/2023 34.75p 35.00p 33.91p 34.50p 115865
01/06/2023 35.00p 35.00p 34.25p 34.75p 204920
31/05/2023 35.25p 35.50p 34.50p 35.00p 214114
30/05/2023 36.00p 36.50p 35.00p 35.25p 262997
26/05/2023 36.00p 36.50p 35.88p 36.00p 146087
25/05/2023 36.00p 37.00p 35.62p 36.00p 245525
24/05/2023 36.75p 38.00p 34.50p 36.00p 1014007
23/05/2023 35.25p 37.50p 34.30p 35.90p 915192
22/05/2023 33.50p 35.50p 33.39p 35.20p 1058607
19/05/2023 33.00p 34.00p 32.87p 33.50p 432987
18/05/2023 33.00p 33.50p 32.87p 33.00p 111876
17/05/2023 33.00p 33.50p 32.50p 33.00p 41244
16/05/2023 33.00p 33.50p 33.00p 33.00p 76727
15/05/2023 33.00p 33.50p 32.50p 33.00p 338892
12/05/2023 32.75p 33.50p 32.73p 33.00p 96989
11/05/2023 33.00p 33.50p 32.50p 33.00p 276777
10/05/2023 33.00p 33.50p 32.69p 33.00p 124879
09/05/2023 33.00p 33.50p 32.50p 33.00p 25975
05/05/2023 33.25p 34.00p 32.69p 33.00p 475786
04/05/2023 33.25p 34.00p 32.50p 33.25p 155234
03/05/2023 34.00p 34.50p 32.56p 33.25p 606203
02/05/2023 33.25p 34.90p 33.13p 34.50p 910821
28/04/2023 31.50p 33.95p 31.50p 33.25p 822909
27/04/2023 31.75p 32.00p 31.30p 31.75p 690500
26/04/2023 31.75p 32.78p 31.00p 31.60p 640884
25/04/2023 31.25p 32.50p 30.61p 31.60p 1109113
24/04/2023 29.00p 30.50p 29.00p 30.25p 2146640
21/04/2023 29.00p 30.00p 28.24p 29.00p 10471
20/04/2023 29.00p 30.00p 28.00p 29.00p 204136
19/04/2023 29.00p 30.00p 28.00p 29.00p 45346
18/04/2023 29.00p 30.00p 28.00p 29.00p 32817
17/04/2023 29.00p 30.00p 28.00p 29.00p 240063
14/04/2023 29.00p 30.00p 28.30p 29.00p 35988
13/04/2023 28.75p 30.00p 28.50p 29.00p 181586
12/04/2023 28.50p 29.50p 28.07p 28.50p 269399
11/04/2023 28.75p 29.00p 27.50p 28.50p 192641
06/04/2023 28.50p 28.95p 28.18p 28.75p 66807
05/04/2023 28.75p 29.50p 27.50p 28.50p 197721
04/04/2023 28.00p 29.35p 27.50p 28.75p 134764
03/04/2023 28.00p 28.50p 27.50p 28.00p 25111
31/03/2023 28.00p 28.50p 27.50p 28.00p 213256
30/03/2023 28.25p 28.50p 27.65p 28.00p 122755
29/03/2023 28.50p 28.50p 28.06p 28.25p 35094
28/03/2023 28.25p 28.50p 28.06p 28.25p 6691
27/03/2023 29.25p 29.25p 28.00p 28.25p 227575
24/03/2023 28.50p 29.90p 28.50p 29.25p 498050
23/03/2023 27.50p 29.00p 27.00p 28.50p 248247
22/03/2023 26.50p 27.67p 26.37p 27.50p 184285
21/03/2023 26.00p 26.82p 25.72p 26.50p 138024
20/03/2023 27.00p 27.50p 25.62p 26.00p 275788
17/03/2023 26.25p 27.50p 26.25p 27.00p 288681
16/03/2023 25.75p 27.00p 25.50p 26.25p 196674
15/03/2023 26.50p 27.50p 25.50p 25.75p 717613
14/03/2023 26.75p 27.05p 26.23p 26.50p 225349
13/03/2023 27.00p 27.56p 26.50p 26.75p 249996
10/03/2023 27.50p 27.50p 26.10p 27.00p 526742
09/03/2023 29.00p 29.00p 27.27p 27.50p 557323
08/03/2023 30.50p 30.65p 28.10p 29.00p 912931
07/03/2023 30.50p 30.67p 30.00p 30.00p 150528
06/03/2023 31.50p 32.00p 30.50p 30.50p 446161
03/03/2023 30.50p 31.97p 30.50p 31.50p 231974
02/03/2023 30.25p 31.00p 30.00p 30.50p 242140
01/03/2023 30.25p 30.80p 30.00p 30.25p 329285
28/02/2023 31.00p 31.50p 30.00p 30.25p 241991
27/02/2023 31.00p 31.32p 30.50p 31.00p 121063
24/02/2023 30.50p 31.90p 30.50p 31.00p 584371
23/02/2023 30.25p 31.00p 29.00p 30.50p 1149765
22/02/2023 30.50p 31.00p 30.00p 30.25p 458933
21/02/2023 30.75p 31.00p 30.00p 30.50p 905189
20/02/2023 30.75p 33.00p 30.52p 30.75p 1769254
17/02/2023 30.50p 31.00p 30.25p 30.75p 356101
16/02/2023 30.50p 31.00p 30.00p 30.50p 1218460
15/02/2023 30.25p 31.44p 30.00p 30.50p 1445332
14/02/2023 29.50p 30.33p 29.50p 30.25p 1218421

*Close Price adjusted for both dividends and splits