23.25p+1.25 (+5.68%)30 Aug 2024, 16:29
Iofina PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 22.25p | 23.70p | 21.83p | 23.25p | 255,733 |
Aug 29, 2024 | 21.50p | 22.85p | 21.15p | 22.00p | 193,701 |
Aug 28, 2024 | 21.50p | 22.00p | 21.00p | 21.50p | 51,130 |
Aug 27, 2024 | 21.50p | 21.65p | 21.14p | 21.50p | 40,249 |
Aug 23, 2024 | 21.50p | 22.00p | 21.14p | 21.50p | 13,060 |
Aug 22, 2024 | 21.50p | 22.00p | 21.00p | 21.50p | 73,421 |
Aug 21, 2024 | 20.50p | 22.00p | 20.84p | 21.50p | 183,188 |
Aug 20, 2024 | 20.25p | 20.84p | 19.55p | 20.50p | 314,356 |
Aug 19, 2024 | 21.50p | 21.30p | 20.02p | 20.25p | 321,959 |
Aug 16, 2024 | 21.25p | 21.34p | 20.95p | 21.50p | 118,587 |
Aug 15, 2024 | 20.75p | 21.75p | 20.78p | 21.50p | 406,775 |
Aug 14, 2024 | 20.65p | 21.00p | 20.30p | 20.75p | 34,089 |
Aug 13, 2024 | 20.10p | 20.80p | 20.00p | 20.65p | 123,290 |
Aug 12, 2024 | 20.10p | 20.70p | 19.67p | 20.10p | 295,743 |
Aug 9, 2024 | 20.25p | 20.88p | 20.00p | 20.10p | 177,559 |
Aug 8, 2024 | 20.25p | 20.28p | 20.00p | 20.25p | 92,441 |
Aug 7, 2024 | 20.00p | 20.28p | 19.50p | 20.25p | 186,881 |
Aug 6, 2024 | 19.75p | 20.37p | 19.50p | 20.00p | 363,933 |
Aug 5, 2024 | 21.00p | 22.00p | 19.50p | 19.75p | 361,516 |
Aug 2, 2024 | 21.50p | 21.65p | 21.06p | 21.50p | 131,744 |
Aug 1, 2024 | 21.50p | 22.00p | 21.29p | 21.50p | 30,292 |
Jul 31, 2024 | 21.50p | 21.85p | 21.30p | 21.50p | 79,464 |
Jul 30, 2024 | 21.50p | 21.90p | 21.27p | 21.50p | 6,558 |
Jul 29, 2024 | 22.25p | 23.00p | 21.13p | 21.50p | 374,379 |
Jul 26, 2024 | 22.25p | 23.00p | 21.50p | 22.25p | 172,098 |
Jul 25, 2024 | 22.75p | 22.78p | 21.66p | 22.25p | 44,256 |
Jul 24, 2024 | 22.75p | 22.83p | 22.10p | 22.75p | 28,547 |
Jul 23, 2024 | 23.00p | 23.22p | 22.50p | 22.75p | 133,698 |
Jul 22, 2024 | 23.00p | 23.50p | 22.50p | 23.00p | 298,264 |
Jul 19, 2024 | 23.00p | 24.49p | 22.00p | 23.00p | 478,417 |
Jul 18, 2024 | 22.25p | 23.00p | 21.50p | 22.50p | 154,160 |
Jul 17, 2024 | 22.25p | 23.00p | 22.18p | 22.25p | 122,581 |
Jul 16, 2024 | 21.75p | 23.56p | 22.00p | 22.50p | 878,554 |
Jul 15, 2024 | 21.50p | 21.80p | 21.05p | 21.50p | 245,929 |
Jul 12, 2024 | 20.75p | 22.60p | 21.00p | 21.50p | 410,989 |
Jul 11, 2024 | 20.50p | 21.50p | 20.55p | 20.75p | 31,872 |
Jul 10, 2024 | 19.50p | 21.00p | 19.00p | 20.50p | 983,671 |
Jul 9, 2024 | 18.00p | 20.00p | 17.50p | 19.50p | 316,589 |
Jul 8, 2024 | 18.00p | 18.50p | 17.50p | 18.00p | 39,935 |
Jul 5, 2024 | 18.00p | 18.48p | 17.50p | 18.00p | 227,367 |
Jul 4, 2024 | 18.00p | 18.50p | 17.66p | 18.00p | 180,812 |
Jul 3, 2024 | 18.00p | 18.08p | 17.63p | 18.00p | 18,836 |
Jul 2, 2024 | 18.00p | 18.16p | 17.50p | 18.10p | 1,119,451 |
Jul 1, 2024 | 18.00p | 18.50p | 17.50p | 18.00p | 894,649 |
Jun 28, 2024 | 18.75p | 19.50p | 17.50p | 18.00p | 246,323 |
Jun 27, 2024 | 18.75p | 19.50p | 18.15p | 18.75p | 34,734 |
Jun 26, 2024 | 18.75p | 19.20p | 18.00p | 18.75p | 91,751 |
Jun 25, 2024 | 17.75p | 19.50p | 17.31p | 18.75p | 2,168,132 |
Jun 24, 2024 | 18.50p | 18.50p | 17.01p | 17.75p | 662,440 |
Jun 21, 2024 | 18.50p | 19.00p | 17.97p | 18.50p | 1,211,013 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.