1. Share Prices

  2. Iofina PLC (IOF)

20.25p-0.25 (-1.22%)24 Apr 2024, 16:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Iofina PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202420.25p21.00p20.00p20.50p320,532
Apr 22, 202420.50p21.00p19.50p21.00p158,778
Apr 19, 202419.50p20.65p19.20p20.50p399,354
Apr 18, 202420.50p20.10p18.68p19.50p328,945
Apr 17, 202421.00p22.00p20.00p20.50p524,948
Apr 16, 202422.50p24.00p20.00p21.00p875,992
Apr 15, 202421.00p24.70p20.65p24.00p983,459
Apr 12, 202420.25p21.12p19.00p20.80p963,290
Apr 11, 202420.25p21.00p20.00p20.25p157,606
Apr 10, 202420.00p20.14p19.00p19.75p438,290
Apr 9, 202420.25p21.00p19.50p19.75p374,046
Apr 8, 202421.00p22.00p19.20p20.00p1,160,718
Apr 5, 202421.50p22.00p20.00p21.00p416,411
Apr 4, 202422.00p22.00p21.00p21.50p287,752
Apr 3, 202421.50p23.00p21.00p22.00p259,734
Apr 2, 202422.00p22.00p21.00p21.50p265,762
Mar 28, 202422.00p23.00p21.00p22.00p178,105
Mar 27, 202422.00p23.00p21.60p22.00p136,555
Mar 26, 202422.00p23.00p21.01p22.00p199,777
Mar 25, 202422.00p22.14p21.00p22.00p433,650
Mar 22, 202422.00p23.00p21.00p22.00p82,060
Mar 21, 202422.50p22.60p21.66p22.00p241,640
Mar 20, 202422.50p22.75p22.02p22.50p75,878
Mar 19, 202422.50p23.00p22.00p22.50p149,151
Mar 18, 202423.25p24.00p22.00p22.50p130,613
Mar 15, 202423.25p23.15p22.50p23.25p68,854
Mar 14, 202423.25p23.34p22.65p23.25p13,428
Mar 13, 202422.50p24.00p22.00p23.25p514,040
Mar 12, 202422.50p22.79p22.00p22.50p103,947
Mar 11, 202422.50p23.00p22.00p22.50p5,051
Mar 8, 202423.00p23.50p22.50p22.50p371,458
Mar 7, 202422.50p23.50p22.35p23.00p315,086
Mar 6, 202423.00p23.14p22.00p22.50p117,786
Mar 5, 202422.50p23.25p22.00p23.00p277,012
Mar 4, 202423.50p24.00p22.00p22.80p210,003
Mar 1, 202423.75p23.92p23.00p23.80p208,248
Feb 29, 202424.25p24.39p23.15p23.75p140,582
Feb 28, 202424.50p24.84p24.00p24.25p56,536
Feb 27, 202424.75p25.25p24.00p24.50p88,576
Feb 26, 202424.75p25.50p24.55p24.75p25,373
Feb 23, 202424.75p25.39p24.75p24.75p19,404
Feb 22, 202424.75p25.50p24.00p24.75p120,501
Feb 21, 202424.50p25.25p24.50p24.75p105,531
Feb 20, 202424.50p24.90p24.16p24.50p81,908
Feb 19, 202425.75p25.50p24.11p24.50p208,482
Feb 16, 202425.00p25.25p24.58p25.00p88,798
Feb 15, 202425.00p25.50p24.50p25.00p30,164
Feb 14, 202426.00p26.50p25.00p25.00p115,868
Feb 13, 202426.75p27.50p25.60p26.00p189,025
Feb 12, 202426.75p27.50p26.00p26.75p81,259
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.