Shares Magazine
24.50p-0.75 (-2.97%)13 Jun 2025, 17:15
Iofina PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 20.25p | 20.90p | 20.00p | 20.50p | 1,648,727 |
| Apr 17, 2025 | 20.25p | 20.50p | 20.00p | 20.50p | 496,522 |
| Apr 16, 2025 | 21.00p | 21.20p | 20.50p | 21.00p | 31,388 |
| Apr 15, 2025 | 20.75p | 21.25p | 20.00p | 21.00p | 196,587 |
| Apr 14, 2025 | 20.50p | 20.80p | 20.00p | 20.75p | 199,605 |
| Apr 11, 2025 | 20.75p | 21.50p | 19.85p | 20.75p | 209,933 |
| Apr 10, 2025 | 20.75p | 21.50p | 20.00p | 20.75p | 227,469 |
| Apr 9, 2025 | 20.25p | 20.70p | 19.50p | 20.50p | 40,400 |
| Apr 8, 2025 | 20.50p | 21.30p | 20.00p | 20.75p | 567,655 |
| Apr 7, 2025 | 21.50p | 21.10p | 19.05p | 20.50p | 714,059 |
| Apr 4, 2025 | 21.50p | 21.64p | 21.00p | 21.50p | 176,704 |
| Apr 3, 2025 | 21.50p | 22.00p | 21.00p | 21.50p | 37,453 |
| Apr 2, 2025 | 22.25p | 22.20p | 21.50p | 21.75p | 159,300 |
| Apr 1, 2025 | 22.25p | 23.00p | 21.50p | 22.25p | 212,164 |
| Mar 31, 2025 | 22.15p | 22.80p | 21.50p | 22.25p | 394,355 |
| Mar 28, 2025 | 22.40p | 22.52p | 21.50p | 22.15p | 18,357 |
| Mar 27, 2025 | 22.50p | 23.00p | 22.00p | 22.40p | 143,757 |
| Mar 26, 2025 | 21.75p | 23.49p | 21.50p | 23.00p | 392,485 |
| Mar 25, 2025 | 21.75p | 22.00p | 21.50p | 21.75p | 272,662 |
| Mar 24, 2025 | 21.50p | 21.60p | 21.22p | 21.75p | 479,898 |
| Mar 21, 2025 | 21.50p | 21.60p | 21.01p | 21.50p | 183,780 |
| Mar 20, 2025 | 21.50p | 21.52p | 21.20p | 21.50p | 27,747 |
| Mar 19, 2025 | 21.50p | 21.55p | 20.60p | 21.50p | 8,555 |
| Mar 18, 2025 | 21.50p | 21.61p | 21.20p | 21.50p | 248,890 |
| Mar 17, 2025 | 21.50p | 21.63p | 21.00p | 21.50p | 91,712 |
| Mar 14, 2025 | 21.25p | 21.64p | 21.09p | 21.50p | 77,112 |
| Mar 13, 2025 | 21.25p | 21.50p | 20.60p | 21.25p | 133,021 |
| Mar 12, 2025 | 21.25p | 21.25p | 20.60p | 21.25p | 33,149 |
| Mar 11, 2025 | 21.25p | 21.50p | 21.07p | 21.25p | 167,679 |
| Mar 10, 2025 | 21.50p | 22.00p | 21.00p | 21.25p | 553,900 |
| Mar 7, 2025 | 21.50p | 22.00p | 21.13p | 21.50p | 942,151 |
| Mar 6, 2025 | 21.75p | 22.00p | 21.50p | 21.75p | 447,953 |
| Mar 5, 2025 | 21.75p | 22.00p | 21.50p | 21.75p | 33,046 |
| Mar 4, 2025 | 21.75p | 22.00p | 21.50p | 21.50p | 816,344 |
| Mar 3, 2025 | 21.75p | 22.00p | 21.50p | 21.75p | 307,185 |
| Feb 28, 2025 | 21.75p | 22.00p | 21.63p | 21.75p | 11,553 |
| Feb 27, 2025 | 22.00p | 22.00p | 21.50p | 21.75p | 316,539 |
| Feb 26, 2025 | 22.50p | 23.00p | 21.50p | 22.00p | 408,247 |
| Feb 25, 2025 | 22.50p | 23.00p | 22.00p | 22.50p | 125,875 |
| Feb 24, 2025 | 23.00p | 24.38p | 22.00p | 22.50p | 1,516,056 |
| Feb 21, 2025 | 22.50p | 23.34p | 22.50p | 23.00p | 846,073 |
| Feb 20, 2025 | 21.50p | 22.50p | 21.13p | 22.10p | 707,061 |
| Feb 19, 2025 | 21.50p | 21.78p | 21.00p | 21.50p | 158,650 |
| Feb 18, 2025 | 21.75p | 22.00p | 21.10p | 21.50p | 405,041 |
| Feb 17, 2025 | 22.25p | 22.50p | 21.50p | 21.75p | 202,041 |
| Feb 14, 2025 | 22.25p | 22.23p | 22.00p | 22.25p | 110,938 |
| Feb 13, 2025 | 22.25p | 22.50p | 22.00p | 22.25p | 575,290 |
| Feb 12, 2025 | 22.25p | 22.50p | 22.05p | 22.25p | 146,284 |
| Feb 11, 2025 | 22.25p | 22.50p | 21.89p | 22.25p | 191,812 |
| Feb 10, 2025 | 23.00p | 23.70p | 22.13p | 22.25p | 546,927 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.