Iofina plc IOF
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 52,50-0,50 (-%0,94)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 52,50 | -%0,94 | GBp 53,30 | GBp 54,00 | GBp 51,00 | 241,72K |
| 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 |