UK markets close in 3 hours 26 minutes

Iofina plc (IOF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
22.40+0.15 (+0.67%)
As of 12:21PM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202222.1923.0022.0522.4022.40561,417
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
05 Sept 202223.7524.5023.0223.2023.20302,660
02 Sept 202223.7524.5023.2023.7523.75158,455
01 Sept 202223.2525.0023.0023.7523.752,374,554
31 Aug 202224.2524.8923.0423.2523.25463,847
30 Aug 202222.5024.9422.5024.5024.50760,932
26 Aug 202222.5023.0022.3523.0023.00100,896
25 Aug 202222.0022.9922.0022.5022.50477,341
24 Aug 202222.5022.5021.5022.0022.00289,395
23 Aug 202222.7522.6922.0022.2022.20173,378
22 Aug 202223.2523.3022.5522.7522.75105,615
19 Aug 202224.0023.6723.0023.5023.50214,987
18 Aug 202224.5024.7923.6524.0024.00212,096
17 Aug 202223.5025.3923.1424.5024.50913,371
16 Aug 202223.5024.0023.0023.5023.5061,041
15 Aug 202223.0024.5023.0023.5023.50154,672
12 Aug 202223.5023.2522.5023.0023.00326,900
11 Aug 202223.0023.2022.5623.0023.00109,484
10 Aug 202223.5023.5922.4423.0023.00384,263
09 Aug 202223.0024.3923.0523.5023.50773,176
08 Aug 202222.0023.2721.5023.2023.20173,735
05 Aug 202222.5022.3921.7522.0022.00196,637
04 Aug 202221.7523.0022.0022.5022.50505,340
03 Aug 202221.1522.0020.7521.7521.75599,788
02 Aug 202221.6521.5020.5021.1521.15464,387
01 Aug 202221.9022.5020.5521.6521.65720,329
29 Jul 202222.0022.5021.1521.9021.90260,885
28 Jul 202221.4022.0021.3322.0022.00264,573
27 Jul 202221.7522.0021.0621.5021.50258,579
26 Jul 202222.7523.0021.7221.6521.65619,989
25 Jul 202223.2523.4022.5022.7522.75645,509
22 Jul 202224.5025.0022.5524.0024.00567,252
21 Jul 202224.2524.3823.5024.0024.0042,661
20 Jul 202223.7525.0023.6624.2524.25184,185
19 Jul 202224.0024.5023.5123.7523.75169,838
18 Jul 202225.0025.5023.5024.0024.00692,424
15 Jul 202224.8525.2024.8125.0025.00108,107
14 Jul 202225.7526.5024.7526.0026.00178,951
13 Jul 202226.2526.5024.8125.7525.75419,742
12 Jul 202226.7528.2026.0426.2526.25315,714
11 Jul 202228.0028.4026.2727.5027.50478,717
08 Jul 202227.0028.5026.5028.0028.00551,243
07 Jul 202225.0027.0025.0026.5026.50881,703
06 Jul 202225.7526.0025.0025.8025.80364,634
05 Jul 202226.7526.8025.1625.7525.75688,524
04 Jul 202225.7528.0026.0026.7526.751,111,225
01 Jul 202224.7526.3524.2025.5025.50580,772
30 Jun 202226.5026.6824.6224.7524.75470,710
29 Jun 202225.5027.0025.4426.5026.50587,367
28 Jun 202226.7526.8025.0725.5025.50721,766
27 Jun 202225.7527.3924.9226.7526.752,120,924
24 Jun 202224.0025.8424.2925.7525.752,746,057
23 Jun 202222.7524.4422.5524.0024.00744,650
22 Jun 202222.7522.8421.1322.7522.75932,889
21 Jun 202221.7522.7921.8422.7522.75328,722
20 Jun 202221.7522.5021.9021.7521.75221,804
17 Jun 202221.5022.5021.1021.7521.75741,998
16 Jun 202222.2522.3021.5021.5021.50329,065
15 Jun 202222.8522.9022.0022.2522.25523,598
14 Jun 202223.1523.1522.6622.8522.85289,789
13 Jun 202224.5024.8223.0023.1523.151,065,620
10 Jun 202223.7524.9423.8124.5024.501,057,849
09 Jun 202223.7524.5023.7524.0024.00603,596
08 Jun 202222.5023.9022.3523.7523.75770,914
07 Jun 202222.5023.3021.9022.5022.50816,781
06 Jun 202221.5022.6621.1022.5022.50462,163
01 Jun 202221.2521.7021.0021.5021.50458,117
31 May 202221.7521.8521.0021.1021.10281,493
30 May 202222.0022.1421.5021.7521.75217,215
27 May 202222.0022.3721.6622.0022.00171,290
26 May 202221.2522.2221.0422.0022.00792,864
25 May 202221.5022.3721.2521.2521.253,438,212
24 May 202222.0022.3021.5021.5021.5011,299,080
23 May 202221.5022.5021.6522.2522.25672,858
20 May 202222.0022.1521.4021.5021.50232,970
19 May 202221.2522.2021.0022.0022.00719,113
18 May 202221.0021.5020.9121.2521.25201,030
17 May 202220.4021.4020.3820.9020.90528,297
16 May 202219.7521.0019.5820.8020.80312,599
13 May 202219.3520.4219.3019.7519.75626,611
12 May 202219.0019.4918.5019.3519.35613,998
11 May 202219.5019.6418.7219.0019.00465,556
10 May 202219.7519.7519.2519.5019.50492,022
09 May 202220.7521.9519.5019.7519.75860,276
06 May 202220.7520.5019.3320.0020.00821,466
05 May 202221.5021.6620.1520.7520.75838,559
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...