Iofina (IOF) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/04/2020 16.00p 16.50p 15.05p 15.85p 476518
20/04/2020 16.55p 17.70p 15.30p 16.13p 801622
16/04/2020 17.55p 18.60p 16.80p 17.52p 423919
15/04/2020 19.25p 19.86p 17.75p 18.03p 458910
14/04/2020 20.00p 20.35p 18.30p 19.58p 1168223
09/04/2020 20.90p 20.90p 19.10p 19.70p 311053
08/04/2020 19.95p 22.45p 19.00p 19.75p 1635565
07/04/2020 18.75p 21.90p 18.75p 19.50p 2445417
06/04/2020 16.05p 19.90p 16.05p 18.38p 1284430
03/04/2020 16.45p 18.00p 15.80p 17.13p 493320
02/04/2020 17.70p 17.89p 15.78p 16.33p 823688
01/04/2020 16.65p 17.85p 16.16p 16.95p 415532
31/03/2020 14.00p 17.74p 13.93p 16.15p 2001701
30/03/2020 12.50p 14.00p 11.55p 14.00p 484878
27/03/2020 12.75p 12.75p 11.78p 12.23p 682525
26/03/2020 12.55p 13.70p 12.00p 12.93p 1797178
25/03/2020 13.00p 14.40p 12.12p 13.25p 1100803
24/03/2020 11.50p 13.95p 11.25p 12.93p 1022362
23/03/2020 11.30p 11.57p 10.39p 10.75p 859031
20/03/2020 13.95p 14.00p 12.00p 12.05p 803574
19/03/2020 11.20p 12.50p 10.50p 12.00p 778438
18/03/2020 12.75p 13.14p 10.57p 11.05p 1381771
17/03/2020 14.30p 14.70p 10.70p 13.50p 1636246
16/03/2020 16.00p 17.44p 12.40p 14.78p 1870244
13/03/2020 17.00p 18.85p 16.45p 17.50p 786624
12/03/2020 18.30p 18.30p 16.30p 16.30p 1079736
11/03/2020 20.00p 20.00p 18.50p 19.43p 322853
10/03/2020 19.05p 19.50p 17.93p 19.15p 830560
09/03/2020 19.95p 20.90p 16.95p 19.10p 1218848
06/03/2020 20.60p 22.00p 20.00p 21.60p 432227
05/03/2020 21.80p 22.30p 21.20p 21.75p 606749
04/03/2020 21.60p 22.90p 21.40p 22.25p 431636
03/03/2020 23.00p 24.00p 21.00p 21.75p 1724038
02/03/2020 20.60p 24.40p 20.60p 23.40p 2010119
28/02/2020 20.00p 21.00p 19.51p 21.00p 2214524
27/02/2020 20.00p 21.90p 20.00p 21.00p 295975
26/02/2020 20.00p 20.25p 19.50p 20.25p 1171219
25/02/2020 21.00p 21.30p 19.50p 20.20p 1506849
24/02/2020 21.00p 21.25p 19.92p 20.75p 797741
21/02/2020 21.90p 22.90p 21.17p 21.80p 136461
20/02/2020 22.70p 22.72p 21.55p 22.40p 242869
19/02/2020 22.00p 23.80p 22.00p 22.35p 613104
18/02/2020 21.00p 22.81p 22.15p 22.45p 285425
17/02/2020 21.00p 22.44p 20.45p 21.80p 397325
14/02/2020 22.00p 22.00p 19.60p 20.40p 1660648
13/02/2020 22.30p 22.50p 21.20p 21.90p 795665
12/02/2020 22.60p 23.30p 21.90p 22.30p 712004
11/02/2020 24.30p 24.94p 22.23p 23.20p 1469376
10/02/2020 25.90p 26.00p 24.55p 25.05p 483934
07/02/2020 25.00p 25.50p 23.12p 24.80p 872076
06/02/2020 23.00p 24.40p 21.90p 23.45p 909279
05/02/2020 22.30p 23.00p 21.20p 22.50p 213032
04/02/2020 22.10p 23.00p 21.20p 22.60p 702060
03/02/2020 22.60p 23.05p 22.00p 22.50p 476223
31/01/2020 23.80p 23.86p 23.00p 23.25p 472290
30/01/2020 23.30p 24.00p 22.80p 23.40p 246365
29/01/2020 23.20p 24.25p 23.00p 23.60p 1382530
28/01/2020 23.50p 23.66p 22.73p 23.10p 633400
27/01/2020 23.60p 24.00p 23.00p 23.80p 592397
24/01/2020 24.10p 24.60p 23.80p 23.85p 480675
23/01/2020 25.00p 25.00p 23.80p 23.95p 938048
22/01/2020 25.00p 25.10p 24.70p 24.90p 353296
21/01/2020 25.40p 25.40p 24.80p 24.90p 645658
20/01/2020 25.50p 26.00p 25.19p 25.60p 1068025
17/01/2020 25.40p 26.08p 25.40p 25.70p 394829
16/01/2020 27.20p 28.40p 25.60p 25.60p 1274408
15/01/2020 26.80p 27.20p 26.45p 26.45p 207570
14/01/2020 27.00p 27.24p 26.60p 26.75p 431971
13/01/2020 27.00p 27.50p 25.85p 27.00p 789728
10/01/2020 26.20p 27.20p 25.40p 26.90p 429605
09/01/2020 25.50p 27.40p 25.50p 25.95p 257929
08/01/2020 26.00p 26.54p 25.40p 25.90p 769143
07/01/2020 26.30p 26.79p 25.50p 25.90p 800571
06/01/2020 26.50p 27.14p 26.30p 26.30p 164952
03/01/2020 26.80p 27.40p 26.20p 26.60p 384618
02/01/2020 27.30p 27.90p 26.00p 27.15p 953718
31/12/2019 28.00p 29.00p 27.40p 28.30p 232973
30/12/2019 27.90p 29.90p 27.00p 28.00p 966897
27/12/2019 26.00p 28.80p 26.00p 27.50p 546125
24/12/2019 26.30p 26.82p 26.15p 26.60p 100361
23/12/2019 26.00p 26.80p 25.10p 26.00p 253671
20/12/2019 27.50p 28.85p 25.00p 25.70p 905996
19/12/2019 26.00p 29.00p 26.00p 27.15p 876064
18/12/2019 26.00p 26.90p 25.50p 26.00p 510623
17/12/2019 26.40p 26.80p 25.70p 26.00p 266690
16/12/2019 26.00p 27.40p 25.50p 26.75p 434549
13/12/2019 26.00p 26.30p 25.00p 26.00p 265480
12/12/2019 26.00p 26.75p 25.60p 25.80p 422025
11/12/2019 25.70p 27.00p 25.00p 26.40p 733460
10/12/2019 24.00p 25.30p 23.60p 24.75p 599231
09/12/2019 25.00p 25.16p 24.50p 24.85p 293114
06/12/2019 24.80p 25.60p 24.80p 25.40p 320022
05/12/2019 25.20p 25.50p 24.70p 24.95p 567373
04/12/2019 25.60p 25.85p 24.30p 25.35p 682027
03/12/2019 26.90p 26.90p 26.10p 26.80p 165960
02/12/2019 27.00p 27.90p 26.30p 27.60p 402248
29/11/2019 25.70p 27.28p 25.52p 26.85p 363634
28/11/2019 26.70p 27.34p 25.60p 25.60p 671002
27/11/2019 27.10p 28.50p 26.57p 27.30p 476372
26/11/2019 27.00p 28.80p 26.46p 27.80p 529273
25/11/2019 29.00p 29.00p 26.20p 27.00p 876085
22/11/2019 29.10p 29.90p 28.00p 29.00p 606135
21/11/2019 29.40p 29.50p 28.00p 28.75p 815032
20/11/2019 27.50p 29.70p 27.50p 28.00p 419172
19/11/2019 28.10p 28.50p 27.62p 28.50p 569495
18/11/2019 27.50p 28.40p 27.50p 27.90p 197948
15/11/2019 28.10p 29.70p 28.00p 28.00p 619296
14/11/2019 28.00p 30.00p 27.50p 29.00p 1197849
13/11/2019 26.40p 27.90p 25.60p 27.65p 1001028
12/11/2019 23.50p 26.86p 23.50p 25.70p 2584621
11/11/2019 23.40p 24.29p 23.05p 24.00p 1083727
08/11/2019 22.60p 23.41p 22.50p 23.00p 233573
07/11/2019 22.20p 23.45p 22.00p 22.70p 723943
06/11/2019 23.20p 23.57p 21.65p 23.30p 3749289
05/11/2019 24.00p 24.05p 23.00p 23.00p 127871
04/11/2019 23.60p 24.40p 23.26p 23.70p 408830
01/11/2019 24.10p 24.61p 23.98p 24.00p 341924
31/10/2019 23.40p 24.58p 22.93p 24.30p 906080
30/10/2019 23.20p 23.84p 22.60p 22.85p 456569
29/10/2019 23.50p 23.81p 23.40p 23.40p 31266
28/10/2019 23.90p 24.00p 23.60p 24.00p 129908
25/10/2019 24.10p 24.62p 23.90p 24.20p 170663
24/10/2019 24.00p 25.30p 23.50p 23.90p 1558142
23/10/2019 23.40p 23.81p 23.30p 23.60p 289209
22/10/2019 24.00p 24.28p 23.49p 24.10p 269461
21/10/2019 23.80p 24.12p 22.60p 23.95p 1429937
18/10/2019 23.80p 24.48p 23.40p 23.80p 761424
17/10/2019 24.50p 24.50p 23.70p 24.40p 287452
16/10/2019 24.00p 24.85p 24.00p 24.50p 175713
15/10/2019 26.00p 26.00p 23.50p 25.00p 293456
14/10/2019 24.70p 26.00p 24.30p 26.00p 409640
11/10/2019 23.90p 24.77p 23.50p 24.25p 709209
10/10/2019 23.80p 25.24p 23.80p 24.40p 142685
09/10/2019 24.60p 25.25p 23.80p 24.90p 576972
08/10/2019 24.50p 26.33p 24.50p 25.00p 458204
07/10/2019 25.50p 26.44p 24.50p 24.50p 419682
04/10/2019 25.80p 26.40p 25.00p 25.80p 421261
03/10/2019 25.50p 26.00p 25.20p 25.80p 152415
02/10/2019 26.00p 26.17p 25.20p 26.00p 164567
01/10/2019 26.60p 27.35p 25.25p 26.00p 791427
30/09/2019 28.10p 28.10p 26.40p 26.70p 1008343
27/09/2019 28.50p 29.06p 28.10p 28.20p 146138
26/09/2019 29.90p 30.20p 28.00p 28.00p 740464
25/09/2019 29.90p 29.96p 28.13p 29.00p 462520
24/09/2019 30.00p 30.00p 28.20p 30.00p 410446
23/09/2019 31.10p 31.62p 28.20p 28.20p 657922
20/09/2019 28.40p 29.62p 27.02p 29.00p 646695
19/09/2019 29.00p 29.62p 26.90p 26.90p 420336
18/09/2019 30.20p 30.94p 27.45p 28.45p 1276178
17/09/2019 29.10p 30.50p 28.81p 29.65p 725508
16/09/2019 29.00p 29.00p 28.00p 29.00p 175204
13/09/2019 29.00p 29.20p 27.40p 28.20p 163998
12/09/2019 29.80p 29.80p 27.40p 28.00p 782749
11/09/2019 29.40p 29.90p 28.80p 29.90p 257013
10/09/2019 28.50p 29.51p 27.73p 29.00p 1231474
09/09/2019 28.60p 29.86p 27.60p 27.90p 1191681
06/09/2019 29.50p 30.38p 28.00p 28.00p 910470
05/09/2019 28.90p 29.90p 27.95p 29.45p 211755
04/09/2019 29.00p 29.40p 28.00p 28.55p 418409
03/09/2019 30.60p 31.75p 28.58p 29.05p 983101
02/09/2019 29.80p 32.93p 29.25p 31.00p 1603632
30/08/2019 26.90p 30.00p 26.75p 30.00p 1655588
29/08/2019 26.10p 27.00p 25.10p 27.00p 240147
28/08/2019 26.50p 27.69p 26.00p 26.00p 225347
27/08/2019 26.90p 27.85p 26.00p 26.10p 379475
23/08/2019 25.70p 27.90p 25.13p 27.40p 1095856
22/08/2019 24.60p 26.21p 24.00p 25.70p 1172385
21/08/2019 24.00p 24.49p 23.68p 23.90p 409743
20/08/2019 22.80p 24.90p 22.65p 24.15p 930009
19/08/2019 22.70p 23.43p 22.00p 22.35p 285368
16/08/2019 23.00p 23.00p 21.70p 22.75p 674522
15/08/2019 22.40p 23.30p 22.21p 23.30p 426872
14/08/2019 23.00p 23.88p 22.10p 23.05p 305319
13/08/2019 23.40p 23.99p 21.87p 23.65p 675717
12/08/2019 23.00p 23.40p 21.35p 22.65p 675398
09/08/2019 23.00p 23.39p 22.50p 23.25p 319513
08/08/2019 23.40p 23.64p 23.15p 23.55p 312845
07/08/2019 23.30p 24.80p 23.28p 24.05p 473294
06/08/2019 24.30p 24.80p 23.20p 24.50p 651034
05/08/2019 24.80p 25.70p 24.50p 25.00p 591884
02/08/2019 24.20p 26.70p 23.68p 26.00p 905729
01/08/2019 24.00p 24.35p 23.76p 24.35p 351063
31/07/2019 23.80p 24.50p 23.26p 23.80p 638604
30/07/2019 24.00p 24.19p 23.10p 23.60p 167775
29/07/2019 24.12p 24.12p 23.53p 23.65p 217714
26/07/2019 25.50p 25.50p 23.20p 23.80p 794697
25/07/2019 20.90p 25.19p 20.54p 24.95p 2118845
24/07/2019 20.70p 21.30p 20.40p 21.30p 466457
23/07/2019 21.10p 21.89p 20.20p 21.20p 769325
22/07/2019 22.00p 22.95p 20.88p 21.50p 730630
19/07/2019 22.60p 23.28p 21.50p 22.30p 810899
18/07/2019 22.80p 23.35p 21.40p 22.60p 462651
17/07/2019 24.50p 24.50p 22.30p 22.95p 1239557
16/07/2019 26.80p 26.80p 23.60p 23.90p 959464
15/07/2019 25.50p 26.18p 23.14p 26.00p 1856858
12/07/2019 27.30p 28.36p 24.00p 25.00p 3163602
11/07/2019 25.10p 27.40p 25.04p 26.00p 1493481
10/07/2019 24.50p 25.40p 24.22p 25.10p 582612
09/07/2019 22.70p 24.40p 22.70p 24.00p 1149555
08/07/2019 23.10p 23.70p 22.10p 23.00p 548379

*Close Price adjusted for both dividends and splits