1. Share Prices

  2. Iofina PLC (IOF)

19.50p+0.10 (+0.52%)22 Nov 2024, 08:50
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
Nov 21, 202418.88p19.84p18.65p19.40p574,771
Nov 20, 202418.75p19.00p18.00p18.88p436,536
Nov 19, 202419.13p19.50p18.51p18.75p199,036
Nov 18, 202419.25p19.25p19.00p19.13p86,382
Nov 15, 202419.50p19.82p19.00p19.25p38,856
Nov 14, 202420.00p19.89p19.50p19.50p176,953
Nov 13, 202420.00p19.98p19.51p20.00p12,010
Nov 12, 202420.00p20.50p19.63p20.00p91,241
Nov 11, 202420.00p20.50p19.50p20.00p44,147
Nov 8, 202420.00p20.23p19.76p20.00p122,825
Nov 7, 202420.00p20.50p19.00p20.00p84,887
Nov 6, 202419.50p20.50p19.00p20.00p151,927
Nov 5, 202419.38p20.00p18.75p19.50p48,789
Nov 4, 202419.50p20.00p19.00p19.38p257,241
Nov 1, 202419.25p19.99p19.00p19.50p68,450
Oct 31, 202418.00p19.40p17.50p19.25p330,963
Oct 30, 202418.00p18.50p17.63p18.00p34,217
Oct 29, 202418.00p18.16p17.50p18.00p28,054
Oct 28, 202417.75p18.50p17.26p18.00p121,000
Oct 25, 202418.25p18.35p17.50p17.50p107,738
Oct 24, 202418.60p18.60p18.25p18.25p173,032
Oct 23, 202418.25p18.76p18.25p18.60p162,142
Oct 22, 202418.25p18.50p18.00p18.25p205,292
Oct 21, 202419.00p19.50p18.00p18.00p292,511
Oct 18, 202417.50p19.50p17.66p19.00p596,774
Oct 17, 202417.50p17.66p16.31p17.50p435,644
Oct 16, 202417.50p17.82p17.00p17.50p94,803
Oct 15, 202418.25p19.00p17.02p17.50p235,632
Oct 14, 202418.25p19.00p17.50p18.25p10,304
Oct 11, 202418.50p19.00p17.90p18.25p143,464
Oct 10, 202418.25p19.00p17.93p18.50p61,199
Oct 9, 202417.75p18.63p17.30p18.25p65,238
Oct 8, 202418.50p18.45p17.00p17.75p243,244
Oct 7, 202419.25p19.50p18.13p18.50p274,685
Oct 4, 202419.25p19.50p19.00p19.25p37,830
Oct 3, 202419.50p20.40p19.00p20.40p212,203
Oct 2, 202420.00p20.50p19.06p19.50p63,245
Oct 1, 202420.00p20.50p19.50p20.00p20,058
Sep 30, 202420.00p20.50p19.50p20.00p122,158
Sep 27, 202419.50p20.50p19.05p20.00p12,071,822
Sep 26, 202419.25p19.50p19.00p19.25p293,322
Sep 25, 202420.00p20.10p18.70p19.25p213,371
Sep 24, 202420.50p21.00p19.63p20.00p24,801
Sep 23, 202420.50p21.00p20.00p20.50p45,355
Sep 20, 202421.50p21.90p20.00p20.50p456,935
Sep 19, 202421.50p22.00p21.00p21.50p36,345
Sep 18, 202421.50p21.24p21.00p21.50p32,158
Sep 17, 202422.00p21.90p21.00p21.50p73,236
Sep 16, 202422.00p22.50p21.50p22.00p9,087
Sep 13, 202421.75p22.80p21.50p22.00p217,397
123456
Showing 1 to 50 of 254

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,310.0013.66
Ithaca Energy PLC114.204.77
Auction Technology Group PLC441.002.92
Clarkson PLC3,705.002.92
B&M European Value Retail S.A.348.302.74
Endeavour Mining PLC1,597.002.37

Fallers

CompanyPrice% Chg
Close Brothers Group PLC206.36-3.75
Cmc Markets PLC280.00-2.95
W.A.G Payment Solutions PLC83.20-2.12
Barclays PLC256.83-2.22
Investec PLC599.00-2.04
Fidelity China Special Situations PLC208.00-1.65