UK markets closed
NIKKEI 225
27,382.56 +19.76 (+0.07%) HANG SENG
22,688.90 +122.10 (+0.54%) CRUDE OIL
80.31 +0.63 (+0.79%) GOLD FUTURES
1,943.00 -2.60 (-0.13%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,185.46 +539.03 (+2.89%)
Iofina plc (IOF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 27.00 | 28.00 | 26.00 | 27.50 | 27.50 | 528,910 |
| 26 Jan 2023 | 27.00 | 28.00 | 26.21 | 27.00 | 27.00 | 166,975 |
| 25 Jan 2023 | 25.75 | 28.00 | 25.50 | 27.00 | 27.00 | 461,507 |
| 24 Jan 2023 | 26.00 | 26.50 | 25.00 | 26.50 | 26.50 | 155,199 |
| 23 Jan 2023 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 185,583 |
| 20 Jan 2023 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 174,213 |
| 19 Jan 2023 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 367,498 |
| 18 Jan 2023 | 26.50 | 26.83 | 25.50 | 26.00 | 26.00 | 1,592,059 |
| 17 Jan 2023 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 963,390 |
| 16 Jan 2023 | 24.50 | 26.89 | 24.44 | 26.50 | 26.50 | 2,696,419 |
| 13 Jan 2023 | 23.50 | 25.00 | 23.35 | 24.50 | 24.50 | 664,812 |
| 12 Jan 2023 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 159,650 |
| 11 Jan 2023 | 22.75 | 24.00 | 22.65 | 23.25 | 23.25 | 223,928 |
| 10 Jan 2023 | 23.25 | 23.38 | 22.00 | 22.75 | 22.75 | 158,297 |
| 09 Jan 2023 | 23.50 | 24.45 | 22.50 | 23.25 | 23.25 | 451,353 |
| 06 Jan 2023 | 21.50 | 23.00 | 21.33 | 22.25 | 22.25 | 275,766 |
| 05 Jan 2023 | 21.00 | 21.95 | 21.20 | 21.50 | 21.50 | 153,627 |
| 04 Jan 2023 | 21.00 | 21.50 | 20.89 | 21.00 | 21.00 | 41,889 |
| 03 Jan 2023 | 20.25 | 21.78 | 20.42 | 21.00 | 21.00 | 79,022 |
| 30 Dec 2022 | 20.75 | 20.90 | 20.50 | 20.25 | 20.25 | 48,003 |
| 29 Dec 2022 | 20.00 | 21.50 | 20.25 | 20.75 | 20.75 | 576,383 |
| 28 Dec 2022 | 19.50 | 20.49 | 19.04 | 20.00 | 20.00 | 116,898 |
| 23 Dec 2022 | 19.50 | 19.47 | 19.04 | 19.50 | 19.50 | 88,881 |
| 22 Dec 2022 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 227,484 |
| 21 Dec 2022 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 94,834 |
| 20 Dec 2022 | 20.25 | 21.00 | 19.00 | 19.25 | 19.25 | 243,097 |
| 19 Dec 2022 | 20.50 | 20.09 | 19.50 | 20.25 | 20.25 | 19,073 |
| 16 Dec 2022 | 20.50 | 20.50 | 19.65 | 20.50 | 20.50 | 4,469 |
| 15 Dec 2022 | 20.75 | 20.98 | 20.00 | 20.50 | 20.50 | 92,275 |
| 14 Dec 2022 | 20.25 | 21.20 | 20.00 | 20.75 | 20.75 | 67,107 |
| 13 Dec 2022 | 19.75 | 20.44 | 19.64 | 20.00 | 20.00 | 126,711 |
| 12 Dec 2022 | 19.75 | 19.80 | 19.63 | 19.75 | 19.75 | 9,588 |
| 09 Dec 2022 | 19.75 | 20.00 | 19.81 | 19.90 | 19.90 | 97,119 |
| 08 Dec 2022 | 19.75 | 20.00 | 19.63 | 19.75 | 19.75 | 55,065 |
| 07 Dec 2022 | 20.00 | 20.14 | 19.50 | 19.75 | 19.75 | 92,839 |
| 06 Dec 2022 | 20.00 | 20.50 | 19.59 | 20.00 | 20.00 | 199,455 |
| 05 Dec 2022 | 20.75 | 20.79 | 20.00 | 20.00 | 20.00 | 103,887 |
| 02 Dec 2022 | 21.00 | 21.50 | 20.00 | 20.75 | 20.75 | 51,355 |
| 01 Dec 2022 | 21.00 | 21.00 | 20.25 | 20.75 | 20.75 | 152,607 |
| 30 Nov 2022 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 6,972 |
| 29 Nov 2022 | 21.50 | 21.45 | 20.56 | 21.00 | 21.00 | 554,748 |
| 28 Nov 2022 | 21.50 | 21.80 | 21.78 | 21.50 | 21.50 | 26,016 |
| 25 Nov 2022 | 21.00 | 21.94 | 21.00 | 21.50 | 21.50 | 318,915 |
| 24 Nov 2022 | 20.50 | 21.40 | 20.34 | 21.00 | 21.00 | 107,662 |
| 23 Nov 2022 | 20.75 | 21.50 | 20.20 | 20.50 | 20.50 | 16,632 |
| 22 Nov 2022 | 20.25 | 21.50 | 19.50 | 20.75 | 20.75 | 524,972 |
| 21 Nov 2022 | 20.25 | 20.50 | 19.94 | 20.30 | 20.30 | 473,659 |
| 18 Nov 2022 | 20.25 | 20.50 | 20.01 | 20.25 | 20.25 | 72,212 |
| 17 Nov 2022 | 20.25 | 20.50 | 19.50 | 20.25 | 20.25 | 292,719 |
| 16 Nov 2022 | 20.75 | 20.76 | 20.00 | 20.25 | 20.25 | 276,543 |
| 15 Nov 2022 | 20.75 | 21.50 | 20.16 | 20.75 | 20.75 | 450,488 |
| 14 Nov 2022 | 21.25 | 21.75 | 20.58 | 20.75 | 20.75 | 283,210 |
| 11 Nov 2022 | 21.00 | 22.00 | 20.81 | 21.25 | 21.25 | 125,484 |
| 10 Nov 2022 | 21.25 | 21.50 | 20.50 | 21.00 | 21.00 | 105,111 |
| 09 Nov 2022 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | 95,842 |
| 08 Nov 2022 | 21.50 | 22.00 | 21.15 | 21.25 | 21.25 | 403,858 |
| 07 Nov 2022 | 21.50 | 22.24 | 21.35 | 21.50 | 21.50 | 118,192 |
| 04 Nov 2022 | 21.25 | 21.88 | 21.00 | 21.50 | 21.50 | 262,498 |
| 03 Nov 2022 | 21.25 | 21.50 | 21.06 | 21.25 | 21.25 | 132,385 |
| 02 Nov 2022 | 22.00 | 22.00 | 21.00 | 21.25 | 21.25 | 315,977 |
| 01 Nov 2022 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 89,723 |
| 31 Oct 2022 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 66,187 |
| 28 Oct 2022 | 22.00 | 22.74 | 21.50 | 22.00 | 22.00 | 356,338 |
| 27 Oct 2022 | 21.50 | 21.73 | 21.00 | 21.25 | 21.25 | 49,176 |
| 26 Oct 2022 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 135,101 |
| 25 Oct 2022 | 21.50 | 22.00 | 20.50 | 21.00 | 21.00 | 366,907 |
| 24 Oct 2022 | 21.50 | 22.00 | 21.35 | 21.50 | 21.50 | 21,650 |
| 21 Oct 2022 | 21.75 | 22.00 | 21.20 | 21.50 | 21.50 | 156,246 |
| 20 Oct 2022 | 21.75 | 21.93 | 21.10 | 21.75 | 21.75 | 191,988 |
| 19 Oct 2022 | 21.75 | 21.99 | 21.75 | 21.75 | 21.75 | 115,403 |
| 18 Oct 2022 | 22.00 | 22.06 | 21.50 | 21.75 | 21.75 | 78,118 |
| 17 Oct 2022 | 22.00 | 22.16 | 21.50 | 22.00 | 22.00 | 22,399 |
| 14 Oct 2022 | 22.25 | 22.50 | 21.73 | 22.00 | 22.00 | 306,077 |
| 13 Oct 2022 | 22.25 | 22.89 | 22.04 | 22.25 | 22.25 | 86,233 |
| 12 Oct 2022 | 22.25 | 22.88 | 22.37 | 22.25 | 22.25 | 68,085 |
| 11 Oct 2022 | 23.25 | 23.50 | 22.22 | 22.50 | 22.50 | 370,307 |
| 10 Oct 2022 | 23.75 | 24.00 | 23.15 | 23.25 | 23.25 | 451,191 |
| 07 Oct 2022 | 24.00 | 25.00 | 23.63 | 23.75 | 23.75 | 604,142 |
| 06 Oct 2022 | 24.50 | 24.95 | 24.00 | 24.00 | 24.00 | 233,555 |
| 05 Oct 2022 | 24.00 | 24.84 | 23.50 | 24.50 | 24.50 | 306,079 |
| 04 Oct 2022 | 23.50 | 24.63 | 23.56 | 24.00 | 24.00 | 608,804 |
| 03 Oct 2022 | 21.50 | 24.00 | 21.99 | 23.50 | 23.50 | 601,251 |
| 30 Sept 2022 | 20.75 | 22.75 | 20.90 | 21.50 | 21.50 | 642,794 |
| 29 Sept 2022 | 21.25 | 21.50 | 20.50 | 20.75 | 20.75 | 585,058 |
| 28 Sept 2022 | 22.00 | 22.50 | 20.55 | 21.25 | 21.25 | 518,322 |
| 27 Sept 2022 | 22.25 | 23.00 | 22.00 | 22.00 | 22.00 | 1,123,578 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
