Iofina plc (IOF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:21PM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 22.19 | 23.00 | 22.05 | 22.40 | 22.40 | 561,417 |
| 26 Sept 2022 | 24.50 | 22.50 | 21.00 | 22.25 | 22.25 | 3,224,549 |
| 23 Sept 2022 | 26.00 | 26.50 | 24.50 | 26.00 | 26.00 | 573,577 |
| 22 Sept 2022 | 26.00 | 26.85 | 25.50 | 26.00 | 26.00 | 1,381,124 |
| 21 Sept 2022 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 907,154 |
| 20 Sept 2022 | 24.25 | 25.85 | 23.98 | 25.00 | 25.00 | 1,527,025 |
| 16 Sept 2022 | 24.00 | 24.50 | 23.01 | 23.25 | 23.25 | 284,675 |
| 15 Sept 2022 | 24.00 | 24.33 | 23.71 | 24.00 | 24.00 | 234,852 |
| 14 Sept 2022 | 24.00 | 24.50 | 23.50 | 23.50 | 23.50 | 25,491 |
| 13 Sept 2022 | 23.25 | 24.80 | 23.49 | 24.25 | 24.25 | 426,312 |
| 12 Sept 2022 | 23.36 | 23.50 | 23.19 | 23.25 | 23.25 | 82,198 |
| 09 Sept 2022 | 23.25 | 23.21 | 23.16 | 23.25 | 23.25 | 12,056 |
| 08 Sept 2022 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 128,093 |
| 07 Sept 2022 | 23.25 | 23.38 | 23.03 | 23.25 | 23.25 | 15,165 |
| 06 Sept 2022 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 122,780 |
| 05 Sept 2022 | 23.75 | 24.50 | 23.02 | 23.20 | 23.20 | 302,660 |
| 02 Sept 2022 | 23.75 | 24.50 | 23.20 | 23.75 | 23.75 | 158,455 |
| 01 Sept 2022 | 23.25 | 25.00 | 23.00 | 23.75 | 23.75 | 2,374,554 |
| 31 Aug 2022 | 24.25 | 24.89 | 23.04 | 23.25 | 23.25 | 463,847 |
| 30 Aug 2022 | 22.50 | 24.94 | 22.50 | 24.50 | 24.50 | 760,932 |
| 26 Aug 2022 | 22.50 | 23.00 | 22.35 | 23.00 | 23.00 | 100,896 |
| 25 Aug 2022 | 22.00 | 22.99 | 22.00 | 22.50 | 22.50 | 477,341 |
| 24 Aug 2022 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | 289,395 |
| 23 Aug 2022 | 22.75 | 22.69 | 22.00 | 22.20 | 22.20 | 173,378 |
| 22 Aug 2022 | 23.25 | 23.30 | 22.55 | 22.75 | 22.75 | 105,615 |
| 19 Aug 2022 | 24.00 | 23.67 | 23.00 | 23.50 | 23.50 | 214,987 |
| 18 Aug 2022 | 24.50 | 24.79 | 23.65 | 24.00 | 24.00 | 212,096 |
| 17 Aug 2022 | 23.50 | 25.39 | 23.14 | 24.50 | 24.50 | 913,371 |
| 16 Aug 2022 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 61,041 |
| 15 Aug 2022 | 23.00 | 24.50 | 23.00 | 23.50 | 23.50 | 154,672 |
| 12 Aug 2022 | 23.50 | 23.25 | 22.50 | 23.00 | 23.00 | 326,900 |
| 11 Aug 2022 | 23.00 | 23.20 | 22.56 | 23.00 | 23.00 | 109,484 |
| 10 Aug 2022 | 23.50 | 23.59 | 22.44 | 23.00 | 23.00 | 384,263 |
| 09 Aug 2022 | 23.00 | 24.39 | 23.05 | 23.50 | 23.50 | 773,176 |
| 08 Aug 2022 | 22.00 | 23.27 | 21.50 | 23.20 | 23.20 | 173,735 |
| 05 Aug 2022 | 22.50 | 22.39 | 21.75 | 22.00 | 22.00 | 196,637 |
| 04 Aug 2022 | 21.75 | 23.00 | 22.00 | 22.50 | 22.50 | 505,340 |
| 03 Aug 2022 | 21.15 | 22.00 | 20.75 | 21.75 | 21.75 | 599,788 |
| 02 Aug 2022 | 21.65 | 21.50 | 20.50 | 21.15 | 21.15 | 464,387 |
| 01 Aug 2022 | 21.90 | 22.50 | 20.55 | 21.65 | 21.65 | 720,329 |
| 29 Jul 2022 | 22.00 | 22.50 | 21.15 | 21.90 | 21.90 | 260,885 |
| 28 Jul 2022 | 21.40 | 22.00 | 21.33 | 22.00 | 22.00 | 264,573 |
| 27 Jul 2022 | 21.75 | 22.00 | 21.06 | 21.50 | 21.50 | 258,579 |
| 26 Jul 2022 | 22.75 | 23.00 | 21.72 | 21.65 | 21.65 | 619,989 |
| 25 Jul 2022 | 23.25 | 23.40 | 22.50 | 22.75 | 22.75 | 645,509 |
| 22 Jul 2022 | 24.50 | 25.00 | 22.55 | 24.00 | 24.00 | 567,252 |
| 21 Jul 2022 | 24.25 | 24.38 | 23.50 | 24.00 | 24.00 | 42,661 |
| 20 Jul 2022 | 23.75 | 25.00 | 23.66 | 24.25 | 24.25 | 184,185 |
| 19 Jul 2022 | 24.00 | 24.50 | 23.51 | 23.75 | 23.75 | 169,838 |
| 18 Jul 2022 | 25.00 | 25.50 | 23.50 | 24.00 | 24.00 | 692,424 |
| 15 Jul 2022 | 24.85 | 25.20 | 24.81 | 25.00 | 25.00 | 108,107 |
| 14 Jul 2022 | 25.75 | 26.50 | 24.75 | 26.00 | 26.00 | 178,951 |
| 13 Jul 2022 | 26.25 | 26.50 | 24.81 | 25.75 | 25.75 | 419,742 |
| 12 Jul 2022 | 26.75 | 28.20 | 26.04 | 26.25 | 26.25 | 315,714 |
| 11 Jul 2022 | 28.00 | 28.40 | 26.27 | 27.50 | 27.50 | 478,717 |
| 08 Jul 2022 | 27.00 | 28.50 | 26.50 | 28.00 | 28.00 | 551,243 |
| 07 Jul 2022 | 25.00 | 27.00 | 25.00 | 26.50 | 26.50 | 881,703 |
| 06 Jul 2022 | 25.75 | 26.00 | 25.00 | 25.80 | 25.80 | 364,634 |
| 05 Jul 2022 | 26.75 | 26.80 | 25.16 | 25.75 | 25.75 | 688,524 |
| 04 Jul 2022 | 25.75 | 28.00 | 26.00 | 26.75 | 26.75 | 1,111,225 |
| 01 Jul 2022 | 24.75 | 26.35 | 24.20 | 25.50 | 25.50 | 580,772 |
| 30 Jun 2022 | 26.50 | 26.68 | 24.62 | 24.75 | 24.75 | 470,710 |
| 29 Jun 2022 | 25.50 | 27.00 | 25.44 | 26.50 | 26.50 | 587,367 |
| 28 Jun 2022 | 26.75 | 26.80 | 25.07 | 25.50 | 25.50 | 721,766 |
| 27 Jun 2022 | 25.75 | 27.39 | 24.92 | 26.75 | 26.75 | 2,120,924 |
| 24 Jun 2022 | 24.00 | 25.84 | 24.29 | 25.75 | 25.75 | 2,746,057 |
| 23 Jun 2022 | 22.75 | 24.44 | 22.55 | 24.00 | 24.00 | 744,650 |
| 22 Jun 2022 | 22.75 | 22.84 | 21.13 | 22.75 | 22.75 | 932,889 |
| 21 Jun 2022 | 21.75 | 22.79 | 21.84 | 22.75 | 22.75 | 328,722 |
| 20 Jun 2022 | 21.75 | 22.50 | 21.90 | 21.75 | 21.75 | 221,804 |
| 17 Jun 2022 | 21.50 | 22.50 | 21.10 | 21.75 | 21.75 | 741,998 |
| 16 Jun 2022 | 22.25 | 22.30 | 21.50 | 21.50 | 21.50 | 329,065 |
| 15 Jun 2022 | 22.85 | 22.90 | 22.00 | 22.25 | 22.25 | 523,598 |
| 14 Jun 2022 | 23.15 | 23.15 | 22.66 | 22.85 | 22.85 | 289,789 |
| 13 Jun 2022 | 24.50 | 24.82 | 23.00 | 23.15 | 23.15 | 1,065,620 |
| 10 Jun 2022 | 23.75 | 24.94 | 23.81 | 24.50 | 24.50 | 1,057,849 |
| 09 Jun 2022 | 23.75 | 24.50 | 23.75 | 24.00 | 24.00 | 603,596 |
| 08 Jun 2022 | 22.50 | 23.90 | 22.35 | 23.75 | 23.75 | 770,914 |
| 07 Jun 2022 | 22.50 | 23.30 | 21.90 | 22.50 | 22.50 | 816,781 |
| 06 Jun 2022 | 21.50 | 22.66 | 21.10 | 22.50 | 22.50 | 462,163 |
| 01 Jun 2022 | 21.25 | 21.70 | 21.00 | 21.50 | 21.50 | 458,117 |
| 31 May 2022 | 21.75 | 21.85 | 21.00 | 21.10 | 21.10 | 281,493 |
| 30 May 2022 | 22.00 | 22.14 | 21.50 | 21.75 | 21.75 | 217,215 |
| 27 May 2022 | 22.00 | 22.37 | 21.66 | 22.00 | 22.00 | 171,290 |
| 26 May 2022 | 21.25 | 22.22 | 21.04 | 22.00 | 22.00 | 792,864 |
| 25 May 2022 | 21.50 | 22.37 | 21.25 | 21.25 | 21.25 | 3,438,212 |
| 24 May 2022 | 22.00 | 22.30 | 21.50 | 21.50 | 21.50 | 11,299,080 |
| 23 May 2022 | 21.50 | 22.50 | 21.65 | 22.25 | 22.25 | 672,858 |
| 20 May 2022 | 22.00 | 22.15 | 21.40 | 21.50 | 21.50 | 232,970 |
| 19 May 2022 | 21.25 | 22.20 | 21.00 | 22.00 | 22.00 | 719,113 |
| 18 May 2022 | 21.00 | 21.50 | 20.91 | 21.25 | 21.25 | 201,030 |
| 17 May 2022 | 20.40 | 21.40 | 20.38 | 20.90 | 20.90 | 528,297 |
| 16 May 2022 | 19.75 | 21.00 | 19.58 | 20.80 | 20.80 | 312,599 |
| 13 May 2022 | 19.35 | 20.42 | 19.30 | 19.75 | 19.75 | 626,611 |
| 12 May 2022 | 19.00 | 19.49 | 18.50 | 19.35 | 19.35 | 613,998 |
| 11 May 2022 | 19.50 | 19.64 | 18.72 | 19.00 | 19.00 | 465,556 |
| 10 May 2022 | 19.75 | 19.75 | 19.25 | 19.50 | 19.50 | 492,022 |
| 09 May 2022 | 20.75 | 21.95 | 19.50 | 19.75 | 19.75 | 860,276 |
| 06 May 2022 | 20.75 | 20.50 | 19.33 | 20.00 | 20.00 | 821,466 |
| 05 May 2022 | 21.50 | 21.66 | 20.15 | 20.75 | 20.75 | 838,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
