1. Share Prices

  2. Iofina PLC (IOF)

23.25p+1.25 (+5.68%)30 Aug 2024, 16:29
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
Aug 30, 202422.25p23.70p21.83p23.25p255,733
Aug 29, 202421.50p22.85p21.15p22.00p193,701
Aug 28, 202421.50p22.00p21.00p21.50p51,130
Aug 27, 202421.50p21.65p21.14p21.50p40,249
Aug 23, 202421.50p22.00p21.14p21.50p13,060
Aug 22, 202421.50p22.00p21.00p21.50p73,421
Aug 21, 202420.50p22.00p20.84p21.50p183,188
Aug 20, 202420.25p20.84p19.55p20.50p314,356
Aug 19, 202421.50p21.30p20.02p20.25p321,959
Aug 16, 202421.25p21.34p20.95p21.50p118,587
Aug 15, 202420.75p21.75p20.78p21.50p406,775
Aug 14, 202420.65p21.00p20.30p20.75p34,089
Aug 13, 202420.10p20.80p20.00p20.65p123,290
Aug 12, 202420.10p20.70p19.67p20.10p295,743
Aug 9, 202420.25p20.88p20.00p20.10p177,559
Aug 8, 202420.25p20.28p20.00p20.25p92,441
Aug 7, 202420.00p20.28p19.50p20.25p186,881
Aug 6, 202419.75p20.37p19.50p20.00p363,933
Aug 5, 202421.00p22.00p19.50p19.75p361,516
Aug 2, 202421.50p21.65p21.06p21.50p131,744
Aug 1, 202421.50p22.00p21.29p21.50p30,292
Jul 31, 202421.50p21.85p21.30p21.50p79,464
Jul 30, 202421.50p21.90p21.27p21.50p6,558
Jul 29, 202422.25p23.00p21.13p21.50p374,379
Jul 26, 202422.25p23.00p21.50p22.25p172,098
Jul 25, 202422.75p22.78p21.66p22.25p44,256
Jul 24, 202422.75p22.83p22.10p22.75p28,547
Jul 23, 202423.00p23.22p22.50p22.75p133,698
Jul 22, 202423.00p23.50p22.50p23.00p298,264
Jul 19, 202423.00p24.49p22.00p23.00p478,417
Jul 18, 202422.25p23.00p21.50p22.50p154,160
Jul 17, 202422.25p23.00p22.18p22.25p122,581
Jul 16, 202421.75p23.56p22.00p22.50p878,554
Jul 15, 202421.50p21.80p21.05p21.50p245,929
Jul 12, 202420.75p22.60p21.00p21.50p410,989
Jul 11, 202420.50p21.50p20.55p20.75p31,872
Jul 10, 202419.50p21.00p19.00p20.50p983,671
Jul 9, 202418.00p20.00p17.50p19.50p316,589
Jul 8, 202418.00p18.50p17.50p18.00p39,935
Jul 5, 202418.00p18.48p17.50p18.00p227,367
Jul 4, 202418.00p18.50p17.66p18.00p180,812
Jul 3, 202418.00p18.08p17.63p18.00p18,836
Jul 2, 202418.00p18.16p17.50p18.10p1,119,451
Jul 1, 202418.00p18.50p17.50p18.00p894,649
Jun 28, 202418.75p19.50p17.50p18.00p246,323
Jun 27, 202418.75p19.50p18.15p18.75p34,734
Jun 26, 202418.75p19.20p18.00p18.75p91,751
Jun 25, 202417.75p19.50p17.31p18.75p2,168,132
Jun 24, 202418.50p18.50p17.01p17.75p662,440
Jun 21, 202418.50p19.00p17.97p18.50p1,211,013
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.