Iofina plc IOF
LSE · United Kingdom · Process Industries
GBp 52.50-0.50 (-0.94%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 54.00 | +1.89% | GBp 53.30 | GBp 54.00 | GBp 51.00 | 193.74K |
| 2026-09-30 | GBp 53.00 | +0.76% | GBp 53.00 | GBp 54.00 | GBp 52.00 | 151.98K |
| 2026-09-29 | GBp 52.60 | +0.38% | GBp 52.50 | GBp 54.00 | GBp 51.38 | 157.92K |
| 2026-09-28 | GBp 52.40 | -0.19% | GBp 52.50 | GBp 54.00 | GBp 52.00 | 138.48K |
| 2026-09-25 | GBp 52.50 | +0.96% | GBp 52.00 | GBp 54.00 | GBp 51.00 | 1.13M |
| 2026-09-24 | GBp 52.00 | -1.89% | GBp 53.00 | GBp 54.00 | GBp 51.50 | 225.16K |
| 2026-09-23 | GBp 53.00 | -2.75% | GBp 54.50 | GBp 56.00 | GBp 52.00 | 262.04K |
| 2026-09-22 | GBp 54.50 | -0.91% | GBp 55.00 | GBp 56.00 | GBp 54.00 | 659.45K |
| 2026-09-21 | GBp 55.00 | +7.84% | GBp 52.00 | GBp 56.00 | GBp 50.80 | 1.20M |
| 2026-09-18 | GBp 51.00 | 0.00% | GBp 51.00 | GBp 52.00 | GBp 50.00 | 121.69K |
| 2026-09-17 | GBp 51.00 | +2.00% | GBp 51.00 | GBp 52.00 | GBp 50.31 | 113.58K |
| 2026-09-16 | GBp 50.00 | -4.21% | GBp 52.00 | GBp 53.00 | GBp 50.00 | 345.29K |
| 2026-09-15 | GBp 52.20 | -1.51% | GBp 53.00 | GBp 55.00 | GBp 51.25 | 277.56K |
| 2026-09-14 | GBp 53.00 | +3.92% | GBp 52.00 | GBp 54.00 | GBp 51.00 | 740.54K |
| 2026-09-11 | GBp 51.00 | -1.92% | GBp 52.00 | GBp 53.00 | GBp 50.80 | 207.89K |
| 2026-09-10 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 53.00 | GBp 51.00 | 44.34K |
| 2026-09-09 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 53.00 | GBp 51.00 | 50.37K |
| 2026-09-08 | GBp 52.00 | +0.97% | GBp 51.50 | GBp 53.00 | GBp 51.40 | 615.32K |
| 2026-09-07 | GBp 51.50 | +0.98% | GBp 51.00 | GBp 53.00 | GBp 50.00 | 206.48K |
| 2026-09-04 | GBp 51.00 | +2.00% | GBp 50.00 | GBp 52.00 | GBp 49.00 | 250.28K |
| 2026-09-03 | GBp 50.00 | +2.04% | GBp 49.00 | GBp 51.00 | GBp 48.00 | 244.30K |
| 2026-09-02 | GBp 49.00 | -4.85% | GBp 51.50 | GBp 53.00 | GBp 48.00 | 594.81K |
| 2026-09-01 | GBp 51.50 | -0.96% | GBp 52.00 | GBp 53.00 | GBp 50.70 | 69.07K |
| 2026-08-28 | GBp 52.00 | +0.97% | GBp 51.50 | GBp 53.00 | GBp 50.11 | 201.03K |
| 2026-08-27 | GBp 51.50 | -0.96% | GBp 52.00 | GBp 53.00 | GBp 51.00 | 100.88K |
| 2026-08-26 | GBp 52.00 | +4.00% | GBp 50.00 | GBp 53.00 | GBp 49.66 | 294.34K |
| 2026-08-25 | GBp 50.00 | -1.96% | GBp 51.00 | GBp 52.00 | GBp 49.00 | 1.87M |
| 2026-08-24 | GBp 51.00 | +2.00% | GBp 51.00 | GBp 53.00 | GBp 50.00 | 688.16K |
| 2026-08-21 | GBp 50.00 | -4.76% | GBp 52.50 | GBp 53.00 | GBp 49.00 | 462.75K |
| 2026-08-20 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 52.45 | GBp 52.00 | 72.88K |
| 2026-08-19 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 58.30K |
| 2026-08-18 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 140.23K |
| 2026-08-17 | GBp 52.50 | +0.57% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 137.00K |
| 2026-08-14 | GBp 52.20 | -0.57% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 54.63K |
| 2026-08-13 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 203.86K |
| 2026-08-12 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 369.07K |
| 2026-08-11 | GBp 52.50 | -0.57% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 63.58K |
| 2026-08-10 | GBp 52.80 | -0.38% | GBp 53.00 | GBp 54.00 | GBp 52.00 | 183.11K |
| 2026-08-07 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 52.00 | 214.85K |
| 2026-08-06 | GBp 53.00 | -2.75% | GBp 54.00 | GBp 56.00 | GBp 52.00 | 422.88K |
| 2026-08-05 | GBp 54.50 | -0.91% | GBp 55.00 | GBp 56.00 | GBp 54.00 | 296.63K |
| 2026-08-04 | GBp 55.00 | 0.00% | GBp 55.00 | GBp 56.00 | GBp 54.00 | 126.34K |
| 2026-08-03 | GBp 55.00 | -2.65% | GBp 56.50 | GBp 58.00 | GBp 54.63 | 124.43K |
| 2026-07-31 | GBp 56.50 | +1.80% | GBp 55.50 | GBp 57.80 | GBp 55.00 | 214.10K |
| 2026-07-30 | GBp 55.50 | -5.93% | GBp 59.00 | GBp 60.00 | GBp 55.10 | 373.23K |
| 2026-07-29 | GBp 59.00 | +0.85% | GBp 58.50 | GBp 60.12 | GBp 57.00 | 387.51K |
| 2026-07-28 | GBp 58.50 | -0.85% | GBp 58.00 | GBp 60.00 | GBp 57.00 | 114.76K |
| 2026-07-27 | GBp 59.00 | +1.72% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 52.50K |
| 2026-07-24 | GBp 58.00 | 0.00% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 33.64K |
| 2026-07-23 | GBp 58.00 | -1.69% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 270.50K |
| 2026-07-22 | GBp 59.00 | +3.51% | GBp 57.00 | GBp 59.88 | GBp 57.00 | 365.47K |
| 2026-07-21 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 51.54K |
| 2026-07-20 | GBp 57.00 | -0.87% | GBp 57.50 | GBp 58.00 | GBp 56.00 | 180.97K |
| 2026-07-17 | GBp 57.50 | +1.77% | GBp 56.50 | GBp 58.00 | GBp 57.00 | 378.42K |
| 2026-07-16 | GBp 56.50 | -2.59% | GBp 58.00 | GBp 59.00 | GBp 56.00 | 128.81K |
| 2026-07-15 | GBp 58.00 | +4.50% | GBp 56.00 | GBp 60.00 | GBp 56.00 | 862.91K |
| 2026-07-14 | GBp 55.50 | -2.63% | GBp 57.50 | GBp 58.00 | GBp 55.00 | 319.43K |
| 2026-07-13 | GBp 57.00 | -1.72% | GBp 58.00 | GBp 59.00 | GBp 56.00 | 209.65K |
| 2026-07-10 | GBp 58.00 | +5.45% | GBp 55.00 | GBp 59.00 | GBp 55.80 | 666.04K |
| 2026-07-09 | GBp 55.00 | +2.80% | GBp 53.50 | GBp 56.00 | GBp 53.95 | 249.38K |
| 2026-07-08 | GBp 53.50 | -2.73% | GBp 55.00 | GBp 56.00 | GBp 53.00 | 391.90K |
| 2026-07-07 | GBp 55.00 | +5.77% | GBp 52.00 | GBp 57.00 | GBp 51.00 | 1.09M |
| 2026-07-06 | GBp 52.00 | +1.96% | GBp 51.00 | GBp 53.00 | GBp 51.10 | 170.20K |
| 2026-07-03 | GBp 51.00 | +2.00% | GBp 50.00 | GBp 52.00 | GBp 50.00 | 165.33K |
| 2026-07-02 | GBp 50.00 | +1.01% | GBp 49.50 | GBp 51.00 | GBp 49.00 | 123.21K |
| 2026-07-01 | GBp 49.50 | +3.13% | GBp 48.25 | GBp 50.00 | GBp 47.50 | 475.89K |
| 2026-06-30 | GBp 48.00 | -3.03% | GBp 50.00 | GBp 51.00 | GBp 48.00 | 261.24K |
| 2026-06-29 | GBp 49.50 | +1.02% | GBp 50.25 | GBp 52.60 | GBp 49.00 | 366.04K |
| 2026-06-26 | GBp 49.00 | -7.55% | GBp 52.50 | GBp 55.37 | GBp 48.30 | 1.10M |
| 2026-06-25 | GBp 53.00 | 0.00% | GBp 52.80 | GBp 53.60 | GBp 52.00 | 208.92K |
| 2026-06-24 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 52.45 | 288.31K |
| 2026-06-23 | GBp 53.00 | -4.50% | GBp 55.50 | GBp 57.00 | GBp 51.10 | 497.20K |
| 2026-06-22 | GBp 55.50 | +0.91% | GBp 56.00 | GBp 59.00 | GBp 54.00 | 794.08K |
| 2026-06-19 | GBp 55.00 | +3.77% | GBp 53.00 | GBp 57.00 | GBp 52.00 | 1.16M |
| 2026-06-18 | GBp 53.00 | +6.00% | GBp 50.00 | GBp 56.70 | GBp 50.70 | 1.16M |
| 2026-06-17 | GBp 50.00 | -1.96% | GBp 51.00 | GBp 52.00 | GBp 50.00 | 171.25K |
| 2026-06-16 | GBp 51.00 | +2.51% | GBp 49.75 | GBp 53.00 | GBp 49.00 | 975.73K |
| 2026-06-15 | GBp 49.75 | +4.74% | GBp 47.50 | GBp 50.00 | GBp 47.00 | 583.86K |
| 2026-06-12 | GBp 47.50 | +1.06% | GBp 47.00 | GBp 48.50 | GBp 46.50 | 579.93K |
| 2026-06-11 | GBp 47.00 | -2.08% | GBp 48.00 | GBp 48.50 | GBp 46.50 | 275.77K |
| 2026-06-10 | GBp 48.00 | +7.87% | GBp 44.50 | GBp 48.89 | GBp 44.00 | 615.16K |
| 2026-06-09 | GBp 44.50 | -1.11% | GBp 45.00 | GBp 46.00 | GBp 44.00 | 483.58K |
| 2026-06-08 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 46.00 | GBp 44.00 | 53.59K |
| 2026-06-05 | GBp 45.00 | +5.88% | GBp 45.00 | GBp 47.00 | GBp 43.73 | 1.11M |
| 2026-06-04 | GBp 42.50 | -5.56% | GBp 45.25 | GBp 46.00 | GBp 40.02 | 1.25M |
| 2026-06-03 | GBp 45.00 | -5.26% | GBp 47.50 | GBp 48.00 | GBp 44.50 | 1.09M |
| 2026-06-02 | GBp 47.50 | -1.04% | GBp 47.75 | GBp 48.50 | GBp 47.00 | 369.09K |
| 2026-06-01 | GBp 48.00 | -2.04% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 104.38K |
| 2026-05-29 | GBp 49.00 | +2.08% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 32.57K |
| 2026-05-28 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 153.06K |