UK markets closed

Iofina plc (IOF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
27.50+0.50 (+1.85%)
At close: 05:15PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202327.0028.0026.0027.5027.50528,910
26 Jan 202327.0028.0026.2127.0027.00166,975
25 Jan 202325.7528.0025.5027.0027.00461,507
24 Jan 202326.0026.5025.0026.5026.50155,199
23 Jan 202326.0026.5025.5026.0026.00185,583
20 Jan 202326.0026.5025.5026.0026.00174,213
19 Jan 202326.0026.5025.5026.0026.00367,498
18 Jan 202326.5026.8325.5026.0026.001,592,059
17 Jan 202326.5027.0026.0026.5026.50963,390
16 Jan 202324.5026.8924.4426.5026.502,696,419
13 Jan 202323.5025.0023.3524.5024.50664,812
12 Jan 202323.2524.0023.0023.5023.50159,650
11 Jan 202322.7524.0022.6523.2523.25223,928
10 Jan 202323.2523.3822.0022.7522.75158,297
09 Jan 202323.5024.4522.5023.2523.25451,353
06 Jan 202321.5023.0021.3322.2522.25275,766
05 Jan 202321.0021.9521.2021.5021.50153,627
04 Jan 202321.0021.5020.8921.0021.0041,889
03 Jan 202320.2521.7820.4221.0021.0079,022
30 Dec 202220.7520.9020.5020.2520.2548,003
29 Dec 202220.0021.5020.2520.7520.75576,383
28 Dec 202219.5020.4919.0420.0020.00116,898
23 Dec 202219.5019.4719.0419.5019.5088,881
22 Dec 202219.5020.0019.0019.5019.50227,484
21 Dec 202219.2520.0019.0019.5019.5094,834
20 Dec 202220.2521.0019.0019.2519.25243,097
19 Dec 202220.5020.0919.5020.2520.2519,073
16 Dec 202220.5020.5019.6520.5020.504,469
15 Dec 202220.7520.9820.0020.5020.5092,275
14 Dec 202220.2521.2020.0020.7520.7567,107
13 Dec 202219.7520.4419.6420.0020.00126,711
12 Dec 202219.7519.8019.6319.7519.759,588
09 Dec 202219.7520.0019.8119.9019.9097,119
08 Dec 202219.7520.0019.6319.7519.7555,065
07 Dec 202220.0020.1419.5019.7519.7592,839
06 Dec 202220.0020.5019.5920.0020.00199,455
05 Dec 202220.7520.7920.0020.0020.00103,887
02 Dec 202221.0021.5020.0020.7520.7551,355
01 Dec 202221.0021.0020.2520.7520.75152,607
30 Nov 202221.0021.5020.5021.0021.006,972
29 Nov 202221.5021.4520.5621.0021.00554,748
28 Nov 202221.5021.8021.7821.5021.5026,016
25 Nov 202221.0021.9421.0021.5021.50318,915
24 Nov 202220.5021.4020.3421.0021.00107,662
23 Nov 202220.7521.5020.2020.5020.5016,632
22 Nov 202220.2521.5019.5020.7520.75524,972
21 Nov 202220.2520.5019.9420.3020.30473,659
18 Nov 202220.2520.5020.0120.2520.2572,212
17 Nov 202220.2520.5019.5020.2520.25292,719
16 Nov 202220.7520.7620.0020.2520.25276,543
15 Nov 202220.7521.5020.1620.7520.75450,488
14 Nov 202221.2521.7520.5820.7520.75283,210
11 Nov 202221.0022.0020.8121.2521.25125,484
10 Nov 202221.2521.5020.5021.0021.00105,111
09 Nov 202221.2521.5021.0021.2521.2595,842
08 Nov 202221.5022.0021.1521.2521.25403,858
07 Nov 202221.5022.2421.3521.5021.50118,192
04 Nov 202221.2521.8821.0021.5021.50262,498
03 Nov 202221.2521.5021.0621.2521.25132,385
02 Nov 202222.0022.0021.0021.2521.25315,977
01 Nov 202222.0022.5021.5022.0022.0089,723
31 Oct 202222.0022.5021.5022.0022.0066,187
28 Oct 202222.0022.7421.5022.0022.00356,338
27 Oct 202221.5021.7321.0021.2521.2549,176
26 Oct 202221.0022.0020.5021.5021.50135,101
25 Oct 202221.5022.0020.5021.0021.00366,907
24 Oct 202221.5022.0021.3521.5021.5021,650
21 Oct 202221.7522.0021.2021.5021.50156,246
20 Oct 202221.7521.9321.1021.7521.75191,988
19 Oct 202221.7521.9921.7521.7521.75115,403
18 Oct 202222.0022.0621.5021.7521.7578,118
17 Oct 202222.0022.1621.5022.0022.0022,399
14 Oct 202222.2522.5021.7322.0022.00306,077
13 Oct 202222.2522.8922.0422.2522.2586,233
12 Oct 202222.2522.8822.3722.2522.2568,085
11 Oct 202223.2523.5022.2222.5022.50370,307
10 Oct 202223.7524.0023.1523.2523.25451,191
07 Oct 202224.0025.0023.6323.7523.75604,142
06 Oct 202224.5024.9524.0024.0024.00233,555
05 Oct 202224.0024.8423.5024.5024.50306,079
04 Oct 202223.5024.6323.5624.0024.00608,804
03 Oct 202221.5024.0021.9923.5023.50601,251
30 Sept 202220.7522.7520.9021.5021.50642,794
29 Sept 202221.2521.5020.5020.7520.75585,058
28 Sept 202222.0022.5020.5521.2521.25518,322
27 Sept 202222.2523.0022.0022.0022.001,123,578
26 Sept 202224.5022.5021.0022.2522.253,224,549
23 Sept 202226.0026.5024.5026.0026.00573,577
22 Sept 202226.0026.8525.5026.0026.001,381,124
21 Sept 202225.0027.0025.0026.0026.00907,154
20 Sept 202224.2525.8523.9825.0025.001,527,025
16 Sept 202224.0024.5023.0123.2523.25284,675
15 Sept 202224.0024.3323.7124.0024.00234,852
14 Sept 202224.0024.5023.5023.5023.5025,491
13 Sept 202223.2524.8023.4924.2524.25426,312
12 Sept 202223.3623.5023.1923.2523.2582,198
09 Sept 202223.2523.2123.1623.2523.2512,056
08 Sept 202223.2523.5023.0023.2523.25128,093
07 Sept 202223.2523.3823.0323.2523.2515,165
06 Sept 202223.5023.5023.0023.2523.25122,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...