UK markets closed

Iofina plc (IOF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19.95+0.45 (+2.31%)
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.5021.0019.7019.9519.95192,149
25 Apr 202420.2520.5019.0019.5019.50215,535
24 Apr 202420.5021.0019.6020.2520.2586,613
23 Apr 202420.2521.0020.0020.5020.50320,532
22 Apr 202420.5021.0019.5021.0021.00158,778
19 Apr 202419.5020.6519.2020.5020.50399,354
18 Apr 202420.5020.1018.6719.5019.50328,945
17 Apr 202421.0022.0020.0020.5020.50524,948
16 Apr 202422.5024.0020.0021.0021.00875,992
15 Apr 202421.0024.7020.6524.0024.00983,459
12 Apr 202420.2521.1219.0020.8020.80963,290
11 Apr 202420.2521.0020.0020.2520.25157,606
10 Apr 202420.0020.1419.0019.7519.75438,290
09 Apr 202420.2521.0019.5019.7519.75374,046
08 Apr 202421.0022.0019.2020.0020.001,160,718
05 Apr 202421.5022.0020.0021.0021.00416,411
04 Apr 202422.0022.0021.0021.5021.50287,752
03 Apr 202421.5023.0021.0022.0022.00259,734
02 Apr 202422.0022.0021.0021.5021.50265,762
28 Mar 202422.0023.0021.0022.0022.00178,105
27 Mar 202422.0023.0021.6022.0022.00136,555
26 Mar 202422.0023.0021.0122.0022.00199,777
25 Mar 202422.0022.1421.0022.0022.00433,650
22 Mar 202422.0023.0021.0022.0022.0082,060
21 Mar 202422.5022.6021.6622.0022.00241,640
20 Mar 202422.5022.7522.0222.5022.5075,878
19 Mar 202422.5023.0022.0022.5022.50149,151
18 Mar 202423.2524.0022.0022.5022.50130,613
15 Mar 202423.2523.1522.5023.2523.2568,854
14 Mar 202423.2523.3422.6523.2523.2513,428
13 Mar 202422.5024.0022.0023.2523.25514,040
12 Mar 202422.5022.7922.0022.5022.50103,947
11 Mar 202422.5023.0022.0022.5022.505,051
08 Mar 202423.0023.5022.5022.5022.50371,458
07 Mar 202422.5023.5022.3523.0023.00315,086
06 Mar 202423.0023.1422.0022.5022.50117,786
05 Mar 202422.5023.2522.0023.0023.00277,012
04 Mar 202423.5024.0022.0022.8022.80210,003
01 Mar 202423.7523.9223.0023.8023.80208,248
29 Feb 202424.2524.4023.1523.7523.75140,582
28 Feb 202424.5024.8424.0024.2524.2556,536
27 Feb 202424.7525.2524.0024.5024.5088,576
26 Feb 202424.7525.5024.5524.7524.7525,373
23 Feb 202424.7525.3924.7524.7524.7519,404
22 Feb 202424.7525.5024.0024.7524.75120,501
21 Feb 202424.5025.2524.5024.7524.75105,531
20 Feb 202424.5024.9024.1624.5024.5081,908
19 Feb 202425.7525.5024.1124.5024.50208,482
16 Feb 202425.0025.2524.5825.0025.0088,798
15 Feb 202425.0025.5024.5025.0025.0030,164
14 Feb 202426.0026.5025.0025.0025.00115,868
13 Feb 202426.7527.5025.6026.0026.00189,025
12 Feb 202426.7527.5026.0026.7526.7581,259
09 Feb 202427.5028.0026.0126.7526.75121,426
08 Feb 202428.0028.5027.0027.5027.50171,642
07 Feb 202428.0029.0027.0028.8028.8063,744
06 Feb 202428.0028.7027.5028.0028.00173,661
05 Feb 202428.0028.7027.3027.3027.30184,852
02 Feb 202427.0028.9026.2528.3028.30399,031
01 Feb 202426.0027.5025.5626.7526.75369,462
31 Jan 202425.5027.0025.3526.5026.50217,166
30 Jan 202424.5026.0023.8525.5025.50138,741
29 Jan 202424.0026.0023.4524.5024.50277,150
26 Jan 202423.0025.0023.0024.0024.00531,891
25 Jan 202423.2524.0022.0023.5023.50144,219
24 Jan 202424.0023.8023.0023.2523.25120,073
23 Jan 202424.0026.0022.8022.8022.80104,178
22 Jan 202424.0025.0023.0023.1023.1051,749
19 Jan 202424.0024.8723.0224.5024.50208,800
18 Jan 202424.5025.0023.0024.0024.00104,357
17 Jan 202424.5025.0024.1524.5024.5022,175
16 Jan 202424.2525.7523.8525.0025.00191,409
15 Jan 202424.0027.0021.7724.2524.251,117,760
12 Jan 202426.0026.8525.0026.0026.00107,249
11 Jan 202426.2527.0025.5526.2526.2563,961
10 Jan 202426.7527.0025.5026.2526.25179,762
09 Jan 202426.7526.9226.9226.7526.7573,552
08 Jan 202426.7527.5026.0026.7526.75130,087
05 Jan 202426.7527.5026.7526.7526.7567,727
04 Jan 202426.2527.5025.6526.7526.75282,978
03 Jan 202426.0027.0026.0027.0027.0075,532
02 Jan 202425.5027.0025.1026.0026.00917,518
29 Dec 202324.5026.0025.0025.5025.5067,433
28 Dec 202325.2527.0024.0024.5024.50214,989
27 Dec 202325.0027.0024.4525.2525.25501,581
22 Dec 202324.5026.0024.0025.0025.00137,625
21 Dec 202324.5025.0024.1024.5024.5067,002
20 Dec 202323.0025.0023.1124.5024.50144,283
19 Dec 202323.5023.8022.1023.0023.00162,671
18 Dec 202324.0025.0023.0023.5023.50129,078
15 Dec 202324.0025.0023.0024.0024.00144,356
14 Dec 202323.0024.7422.7424.0024.00322,096
13 Dec 202324.0025.0021.9723.0023.00646,153
12 Dec 202324.0025.5023.0125.5025.5042,594
11 Dec 202324.0025.0023.0024.0024.00187,012
08 Dec 202323.5025.0023.0624.0024.00142,048
07 Dec 202323.5024.0023.0023.8023.8037,889
06 Dec 202323.5023.9023.0023.5023.5034,012
05 Dec 202324.0025.0023.0023.5023.5087,782
04 Dec 202324.0025.0023.0524.0024.0083,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...