Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 23.250 | 24.000 | 22.500 | 23.250 | 23.250 | 104,129 |
| 2024-08-30 | 22.250 | 23.695 | 21.830 | 23.250 | 23.250 | 255,733 |
| 2024-08-29 | 21.500 | 22.850 | 21.150 | 22.000 | 22.000 | 193,701 |
| 2024-08-28 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 51,130 |
| 2024-08-27 | 21.500 | 21.648 | 21.135 | 21.500 | 21.500 | 40,249 |
| 2024-08-23 | 21.500 | 22.000 | 21.135 | 21.500 | 21.500 | 13,060 |
| 2024-08-22 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 73,421 |
| 2024-08-21 | 20.840 | 22.000 | 20.840 | 21.500 | 21.500 | 183,188 |
| 2024-08-20 | 20.250 | 20.840 | 19.550 | 20.500 | 20.500 | 314,356 |
| 2024-08-19 | 21.300 | 21.300 | 20.022 | 20.250 | 20.250 | 321,959 |
| 2024-08-16 | 21.250 | 21.500 | 20.950 | 21.500 | 21.500 | 118,587 |
| 2024-08-15 | 20.778 | 21.745 | 20.778 | 21.500 | 21.500 | 406,775 |
| 2024-08-14 | 20.650 | 21.000 | 20.300 | 20.750 | 20.750 | 34,089 |
| 2024-08-13 | 20.100 | 20.800 | 20.000 | 20.650 | 20.650 | 123,290 |
| 2024-08-12 | 20.100 | 20.700 | 19.675 | 20.100 | 20.100 | 295,743 |
| 2024-08-09 | 20.250 | 20.880 | 20.000 | 20.100 | 20.100 | 177,559 |
| 2024-08-08 | 20.250 | 20.280 | 20.000 | 20.250 | 20.250 | 92,441 |
| 2024-08-07 | 20.000 | 20.280 | 19.500 | 20.250 | 20.250 | 186,881 |
| 2024-08-06 | 19.750 | 20.370 | 19.500 | 20.000 | 20.000 | 363,933 |
| 2024-08-05 | 21.000 | 22.000 | 19.500 | 19.750 | 19.750 | 361,516 |
| 2024-08-02 | 21.500 | 21.650 | 21.060 | 21.500 | 21.500 | 131,744 |
| 2024-08-01 | 21.500 | 22.000 | 21.285 | 21.500 | 21.500 | 30,292 |
| 2024-07-31 | 21.500 | 21.850 | 21.300 | 21.500 | 21.500 | 79,464 |
| 2024-07-30 | 21.500 | 21.900 | 21.265 | 21.500 | 21.500 | 6,558 |
| 2024-07-29 | 22.250 | 23.000 | 21.125 | 21.500 | 21.500 | 374,379 |
| 2024-07-26 | 22.250 | 23.000 | 21.500 | 22.250 | 22.250 | 172,098 |
| 2024-07-25 | 22.750 | 22.777 | 21.665 | 22.250 | 22.250 | 44,256 |
| 2024-07-24 | 22.750 | 22.833 | 22.100 | 22.750 | 22.750 | 28,547 |
| 2024-07-23 | 23.000 | 23.220 | 22.500 | 22.750 | 22.750 | 133,698 |
| 2024-07-22 | 23.000 | 23.500 | 22.500 | 23.000 | 23.000 | 298,264 |
| 2024-07-19 | 23.000 | 24.490 | 22.000 | 23.000 | 23.000 | 478,417 |
| 2024-07-18 | 22.250 | 23.000 | 21.500 | 22.500 | 22.500 | 154,160 |
| 2024-07-17 | 22.250 | 23.000 | 22.175 | 22.250 | 22.250 | 122,581 |
| 2024-07-16 | 22.000 | 23.560 | 22.000 | 22.500 | 22.500 | 878,554 |
| 2024-07-15 | 21.500 | 21.800 | 21.055 | 21.500 | 21.500 | 245,929 |
| 2024-07-12 | 21.000 | 22.600 | 21.000 | 21.500 | 21.500 | 410,989 |
| 2024-07-11 | 20.555 | 21.500 | 20.555 | 20.750 | 20.750 | 31,872 |
| 2024-07-10 | 19.500 | 21.000 | 19.000 | 20.500 | 20.500 | 983,671 |
| 2024-07-09 | 18.000 | 20.000 | 17.500 | 19.500 | 19.500 | 316,589 |
| 2024-07-08 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 39,935 |
| 2024-07-05 | 18.000 | 18.480 | 17.500 | 18.000 | 18.000 | 227,367 |
| 2024-07-04 | 18.000 | 18.500 | 17.660 | 18.000 | 18.000 | 180,812 |
| 2024-07-03 | 18.000 | 18.080 | 17.625 | 18.000 | 18.000 | 18,836 |
| 2024-07-02 | 18.000 | 18.164 | 17.500 | 18.100 | 18.100 | 1,119,451 |
| 2024-07-01 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 894,649 |
| 2024-06-28 | 18.750 | 19.500 | 17.500 | 18.000 | 18.000 | 246,323 |
| 2024-06-27 | 18.750 | 19.500 | 18.151 | 18.750 | 18.750 | 34,734 |
| 2024-06-26 | 18.750 | 19.195 | 18.000 | 18.750 | 18.750 | 91,751 |
| 2024-06-25 | 17.750 | 19.500 | 17.311 | 18.750 | 18.750 | 2,168,132 |
| 2024-06-24 | 18.500 | 18.500 | 17.010 | 17.750 | 17.750 | 662,440 |
| 2024-06-21 | 18.500 | 19.000 | 17.968 | 18.500 | 18.500 | 1,211,013 |
| 2024-06-20 | 19.500 | 19.500 | 18.000 | 18.800 | 18.800 | 409,286 |
| 2024-06-19 | 19.500 | 20.000 | 19.000 | 19.000 | 19.000 | 131,823 |
| 2024-06-18 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 224,602 |
| 2024-06-17 | 19.750 | 20.000 | 19.030 | 19.500 | 19.500 | 128,357 |
| 2024-06-14 | 20.050 | 20.050 | 19.000 | 19.750 | 19.750 | 247,530 |
| 2024-06-13 | 20.750 | 20.750 | 19.000 | 20.500 | 20.500 | 405,349 |
| 2024-06-12 | 21.000 | 21.500 | 20.000 | 20.750 | 20.750 | 104,260 |
| 2024-06-11 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 42,448 |
| 2024-06-10 | 21.000 | 22.000 | 20.550 | 21.000 | 21.000 | 83,791 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.