Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 5,051 |
| 2024-03-08 | 23.000 | 23.500 | 22.500 | 22.500 | 22.500 | 371,458 |
| 2024-03-07 | 22.500 | 23.500 | 22.350 | 23.000 | 23.000 | 315,086 |
| 2024-03-06 | 23.000 | 23.140 | 22.000 | 22.500 | 22.500 | 117,786 |
| 2024-03-05 | 22.500 | 23.250 | 22.000 | 23.000 | 23.000 | 277,012 |
| 2024-03-04 | 23.500 | 24.000 | 22.000 | 22.800 | 22.800 | 210,003 |
| 2024-03-01 | 23.750 | 23.920 | 23.000 | 23.800 | 23.800 | 208,248 |
| 2024-02-29 | 24.250 | 24.395 | 23.150 | 23.750 | 23.750 | 140,582 |
| 2024-02-28 | 24.500 | 24.840 | 24.000 | 24.250 | 24.250 | 56,536 |
| 2024-02-27 | 24.750 | 25.250 | 24.000 | 24.500 | 24.500 | 88,576 |
| 2024-02-26 | 24.750 | 25.500 | 24.550 | 24.750 | 24.750 | 25,373 |
| 2024-02-23 | 24.750 | 25.388 | 24.750 | 24.750 | 24.750 | 19,404 |
| 2024-02-22 | 24.750 | 25.500 | 24.000 | 24.750 | 24.750 | 120,501 |
| 2024-02-21 | 24.500 | 25.250 | 24.495 | 24.750 | 24.750 | 105,531 |
| 2024-02-20 | 24.500 | 24.900 | 24.155 | 24.500 | 24.500 | 81,908 |
| 2024-02-19 | 25.500 | 25.500 | 24.110 | 24.500 | 24.500 | 208,482 |
| 2024-02-16 | 25.000 | 25.250 | 24.581 | 25.000 | 25.000 | 88,798 |
| 2024-02-15 | 25.000 | 25.500 | 24.500 | 25.000 | 25.000 | 30,164 |
| 2024-02-14 | 26.000 | 26.500 | 25.000 | 25.000 | 25.000 | 115,868 |
| 2024-02-13 | 26.750 | 27.500 | 25.600 | 26.000 | 26.000 | 189,025 |
| 2024-02-12 | 26.750 | 27.500 | 26.000 | 26.750 | 26.750 | 81,259 |
| 2024-02-09 | 27.500 | 28.000 | 26.015 | 26.750 | 26.750 | 121,426 |
| 2024-02-08 | 28.000 | 28.500 | 27.000 | 27.500 | 27.500 | 171,642 |
| 2024-02-07 | 28.000 | 29.000 | 27.000 | 28.800 | 28.800 | 63,744 |
| 2024-02-06 | 28.000 | 28.700 | 27.500 | 28.000 | 28.000 | 173,661 |
| 2024-02-05 | 28.000 | 28.700 | 27.300 | 27.300 | 27.300 | 184,852 |
| 2024-02-02 | 27.000 | 28.900 | 26.250 | 28.300 | 28.300 | 399,031 |
| 2024-02-01 | 26.000 | 27.500 | 25.555 | 26.750 | 26.750 | 369,462 |
| 2024-01-31 | 25.500 | 27.000 | 25.355 | 26.500 | 26.500 | 217,166 |
| 2024-01-30 | 24.500 | 26.000 | 23.850 | 25.500 | 25.500 | 138,741 |
| 2024-01-29 | 24.000 | 26.000 | 23.450 | 24.500 | 24.500 | 277,150 |
| 2024-01-26 | 23.000 | 25.000 | 23.000 | 24.000 | 24.000 | 531,891 |
| 2024-01-25 | 23.250 | 24.000 | 22.000 | 23.500 | 23.500 | 144,219 |
| 2024-01-24 | 23.800 | 23.800 | 23.000 | 23.250 | 23.250 | 120,073 |
| 2024-01-23 | 24.000 | 26.000 | 22.800 | 22.800 | 22.800 | 104,178 |
| 2024-01-22 | 24.000 | 25.000 | 23.000 | 23.100 | 23.100 | 51,749 |
| 2024-01-19 | 24.000 | 24.869 | 23.020 | 24.500 | 24.500 | 208,800 |
| 2024-01-18 | 24.500 | 25.000 | 23.000 | 24.000 | 24.000 | 104,357 |
| 2024-01-17 | 24.500 | 25.000 | 24.150 | 24.500 | 24.500 | 22,175 |
| 2024-01-16 | 24.250 | 25.750 | 23.850 | 25.000 | 25.000 | 191,409 |
| 2024-01-15 | 25.500 | 27.000 | 21.773 | 24.250 | 24.250 | 1,117,760 |
| 2024-01-12 | 26.000 | 26.850 | 25.000 | 26.000 | 26.000 | 107,249 |
| 2024-01-11 | 26.250 | 27.000 | 25.550 | 26.250 | 26.250 | 63,961 |
| 2024-01-10 | 26.750 | 27.000 | 25.500 | 26.250 | 26.250 | 179,762 |
| 2024-01-09 | 26.750 | 27.000 | 26.000 | 26.750 | 26.750 | 74,556 |
| 2024-01-08 | 26.750 | 27.500 | 26.000 | 26.750 | 26.750 | 130,087 |
| 2024-01-05 | 26.750 | 27.500 | 26.750 | 26.750 | 26.750 | 67,727 |
| 2024-01-04 | 26.250 | 27.500 | 25.650 | 26.750 | 26.750 | 282,978 |
| 2024-01-03 | 26.000 | 27.000 | 26.000 | 27.000 | 27.000 | 75,532 |
| 2024-01-02 | 25.500 | 27.000 | 25.100 | 26.000 | 26.000 | 917,518 |
| 2023-12-29 | 25.000 | 26.000 | 25.000 | 25.500 | 25.500 | 67,433 |
| 2023-12-28 | 25.250 | 25.447 | 24.000 | 24.500 | 24.500 | 214,989 |
| 2023-12-27 | 25.000 | 27.000 | 24.450 | 25.250 | 25.250 | 501,581 |
| 2023-12-22 | 24.500 | 26.000 | 24.000 | 25.000 | 25.000 | 137,625 |
| 2023-12-21 | 24.500 | 25.000 | 24.100 | 24.500 | 24.500 | 67,002 |
| 2023-12-20 | 23.110 | 25.000 | 23.110 | 24.500 | 24.500 | 144,283 |
| 2023-12-19 | 23.500 | 23.800 | 22.100 | 23.000 | 23.000 | 162,671 |
| 2023-12-18 | 24.000 | 25.000 | 23.000 | 23.500 | 23.500 | 129,078 |
| 2023-12-15 | 24.000 | 25.000 | 23.000 | 24.000 | 24.000 | 144,356 |
| 2023-12-14 | 23.000 | 24.740 | 22.740 | 24.000 | 24.000 | 322,096 |
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.