Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 21.000 | 21.200 | 20.500 | 21.000 | 21.000 | 75,057 |
| 2024-06-06 | 21.000 | 21.000 | 20.500 | 21.000 | 21.000 | 14,101 |
| 2024-06-05 | 21.000 | 21.000 | 20.500 | 21.000 | 21.000 | 140,177 |
| 2024-06-04 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 73,301 |
| 2024-06-03 | 20.750 | 21.500 | 20.465 | 21.100 | 21.100 | 144,980 |
| 2024-05-31 | 20.750 | 21.050 | 20.465 | 20.750 | 20.750 | 24,183 |
| 2024-05-30 | 20.750 | 21.180 | 20.000 | 20.750 | 20.750 | 93,299 |
| 2024-05-29 | 20.500 | 21.200 | 20.000 | 20.750 | 20.750 | 39,156 |
| 2024-05-28 | 21.250 | 22.000 | 20.000 | 20.500 | 20.500 | 296,271 |
| 2024-05-24 | 21.500 | 22.500 | 21.060 | 21.250 | 21.250 | 603,671 |
| 2024-05-23 | 21.250 | 22.500 | 20.500 | 21.100 | 21.100 | 165,646 |
| 2024-05-22 | 21.250 | 22.000 | 20.500 | 21.250 | 21.250 | 203,116 |
| 2024-05-21 | 21.000 | 22.000 | 20.000 | 21.250 | 21.250 | 82,278 |
| 2024-05-20 | 21.000 | 21.300 | 20.600 | 21.000 | 21.000 | 126,704 |
| 2024-05-17 | 21.000 | 21.400 | 20.510 | 21.000 | 21.000 | 67,801 |
| 2024-05-16 | 21.000 | 21.325 | 20.875 | 21.000 | 21.000 | 42,508 |
| 2024-05-15 | 20.500 | 22.000 | 20.000 | 21.000 | 21.000 | 231,289 |
| 2024-05-14 | 20.500 | 21.000 | 20.330 | 20.500 | 20.500 | 221,438 |
| 2024-05-13 | 20.500 | 20.715 | 20.385 | 20.500 | 20.500 | 9,642 |
| 2024-05-10 | 20.750 | 21.500 | 20.000 | 20.500 | 20.500 | 128,038 |
| 2024-05-09 | 20.500 | 21.140 | 20.014 | 20.750 | 20.750 | 137,466 |
| 2024-05-08 | 19.750 | 20.990 | 19.500 | 20.500 | 20.500 | 298,249 |
| 2024-05-07 | 19.500 | 20.000 | 19.350 | 19.750 | 19.750 | 147,868 |
| 2024-05-03 | 20.000 | 20.000 | 19.000 | 19.500 | 19.500 | 610,318 |
| 2024-05-02 | 20.250 | 21.000 | 19.663 | 20.000 | 20.000 | 261,704 |
| 2024-05-01 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 71,863 |
| 2024-04-30 | 20.250 | 21.000 | 19.554 | 20.250 | 20.250 | 70,202 |
| 2024-04-29 | 20.250 | 21.000 | 19.722 | 20.250 | 20.250 | 96,246 |
| 2024-04-26 | 19.698 | 21.000 | 19.698 | 19.950 | 19.950 | 192,149 |
| 2024-04-25 | 20.250 | 20.500 | 19.000 | 19.500 | 19.500 | 215,535 |
| 2024-04-24 | 20.500 | 21.000 | 19.600 | 20.250 | 20.250 | 86,613 |
| 2024-04-23 | 20.250 | 21.000 | 20.000 | 20.500 | 20.500 | 320,532 |
| 2024-04-22 | 20.500 | 21.000 | 19.500 | 21.000 | 21.000 | 158,778 |
| 2024-04-19 | 19.500 | 20.650 | 19.200 | 20.500 | 20.500 | 399,354 |
| 2024-04-18 | 20.100 | 20.100 | 18.675 | 19.500 | 19.500 | 328,945 |
| 2024-04-17 | 21.000 | 22.000 | 20.000 | 20.500 | 20.500 | 524,948 |
| 2024-04-16 | 22.500 | 24.000 | 20.000 | 21.000 | 21.000 | 875,992 |
| 2024-04-15 | 21.000 | 24.700 | 20.654 | 24.000 | 24.000 | 983,459 |
| 2024-04-12 | 20.250 | 21.120 | 19.000 | 20.800 | 20.800 | 963,290 |
| 2024-04-11 | 20.250 | 21.000 | 20.000 | 20.250 | 20.250 | 157,606 |
| 2024-04-10 | 20.000 | 20.140 | 19.000 | 19.750 | 19.750 | 438,290 |
| 2024-04-09 | 20.250 | 21.000 | 19.500 | 19.750 | 19.750 | 374,046 |
| 2024-04-08 | 21.000 | 22.000 | 19.200 | 20.000 | 20.000 | 1,160,718 |
| 2024-04-05 | 21.500 | 22.000 | 20.000 | 21.000 | 21.000 | 416,411 |
| 2024-04-04 | 22.000 | 23.000 | 21.000 | 21.500 | 21.500 | 287,752 |
| 2024-04-03 | 21.500 | 23.000 | 21.000 | 22.000 | 22.000 | 259,734 |
| 2024-04-02 | 22.000 | 22.000 | 21.000 | 21.500 | 21.500 | 265,762 |
| 2024-03-28 | 22.000 | 23.000 | 21.000 | 22.000 | 22.000 | 178,105 |
| 2024-03-27 | 22.000 | 23.000 | 21.600 | 22.000 | 22.000 | 136,555 |
| 2024-03-26 | 22.000 | 23.000 | 21.010 | 22.000 | 22.000 | 199,777 |
| 2024-03-25 | 22.000 | 22.140 | 21.000 | 22.000 | 22.000 | 433,650 |
| 2024-03-22 | 22.000 | 23.000 | 21.000 | 22.000 | 22.000 | 82,060 |
| 2024-03-21 | 22.500 | 22.600 | 21.655 | 22.000 | 22.000 | 241,640 |
| 2024-03-20 | 22.500 | 22.750 | 22.020 | 22.500 | 22.500 | 75,878 |
| 2024-03-19 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 149,151 |
| 2024-03-18 | 23.250 | 24.000 | 22.000 | 22.500 | 22.500 | 130,613 |
| 2024-03-15 | 23.250 | 23.250 | 22.500 | 23.250 | 23.250 | 68,854 |
| 2024-03-14 | 23.250 | 23.340 | 22.650 | 23.250 | 23.250 | 13,428 |
| 2024-03-13 | 22.500 | 24.000 | 22.000 | 23.250 | 23.250 | 514,040 |
| 2024-03-12 | 22.500 | 22.794 | 22.000 | 22.500 | 22.500 | 103,947 |
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.