Iofina plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	30.000	30.600	29.000	30.000	30.000	320,303
2023-09-19	30.500	31.000	29.000	30.500	30.500	184,454
2023-09-18	29.500	31.000	29.000	30.500	30.500	465,295
2023-09-15	29.250	30.000	29.184	29.250	29.250	12,410
2023-09-14	29.250	30.000	28.500	29.250	29.250	45,311
2023-09-13	29.250	30.000	28.500	29.250	29.250	74,963
2023-09-12	29.500	30.000	28.500	29.250	29.250	177,647
2023-09-11	30.500	31.250	29.000	29.500	29.500	551,504
2023-09-08	29.500	30.500	29.000	30.000	30.000	459,534
2023-09-07	29.220	30.000	29.220	29.500	29.500	90,120
2023-09-06	28.500	29.340	28.000	28.000	28.000	51,899
2023-09-05	29.500	29.750	28.100	28.500	28.500	107,784
2023-09-04	30.000	30.500	29.000	29.500	29.500	231,067
2023-09-01	28.278	31.000	28.278	30.000	30.000	622,559
2023-08-31	29.250	30.000	28.000	28.250	28.250	222,272
2023-08-30	29.000	30.000	28.000	29.250	29.250	560,567
2023-08-29	29.250	30.000	28.500	29.250	29.250	63,237
2023-08-25	29.000	30.000	28.000	29.250	29.250	188,343
2023-08-24	29.250	30.000	28.500	29.000	29.000	32,327
2023-08-23	29.250	29.700	28.500	29.250	29.250	70,079
2023-08-22	29.250	30.000	28.500	29.250	29.250	17,107
2023-08-21	29.000	30.000	28.500	29.250	29.250	77,754
2023-08-18	29.000	29.000	28.500	29.000	29.000	55,402
2023-08-17	30.000	30.500	28.500	30.000	30.000	321,059
2023-08-16	30.250	30.500	29.550	30.000	30.000	137,030
2023-08-15	30.500	31.000	30.000	30.250	30.250	52,158
2023-08-14	30.750	31.000	30.000	31.000	31.000	224,407
2023-08-11	31.250	32.000	30.500	30.750	30.750	53,602
2023-08-10	31.500	32.000	31.000	31.500	31.500	39,058
2023-08-09	32.000	32.000	31.000	31.500	31.500	20,000
2023-08-08	32.000	32.355	31.000	31.500	31.500	230,079
2023-08-07	32.000	33.000	31.000	32.000	32.000	240,790
2023-08-04	32.000	33.000	31.000	32.000	32.000	5,535
2023-08-03	32.000	32.400	31.550	32.000	32.000	7,738
2023-08-02	32.750	33.000	32.000	32.000	32.000	104,147
2023-08-01	32.750	33.000	32.500	32.750	32.750	93,071
2023-07-31	33.250	34.000	32.340	32.750	32.750	1,664,248
2023-07-28	33.750	34.500	33.000	33.250	33.250	59,198
2023-07-27	33.000	34.194	33.000	33.750	33.750	129,270
2023-07-26	33.000	33.250	32.650	33.000	33.000	204,501
2023-07-25	33.000	33.000	32.860	33.000	33.000	1,233,182
2023-07-24	33.100	33.500	33.000	33.100	33.100	1,240,612
2023-07-21	33.100	33.500	32.700	33.100	33.100	1,198,465
2023-07-20	32.470	34.240	32.470	33.100	33.100	1,846,832
2023-07-19	31.750	32.500	31.000	31.750	31.750	179,403
2023-07-18	32.250	33.000	31.000	31.400	31.400	91,265
2023-07-17	30.250	33.000	30.000	32.250	32.250	766,600
2023-07-14	30.250	31.000	29.500	30.250	30.250	21,022
2023-07-13	30.500	31.000	29.500	30.250	30.250	42,057
2023-07-12	30.250	31.000	29.500	30.500	30.500	277,326
2023-07-11	30.500	31.000	30.000	30.250	30.250	32,513
2023-07-10	30.500	31.600	30.000	30.500	30.500	149,269
2023-07-07	31.500	32.000	29.655	31.000	31.000	192,114
2023-07-06	32.250	33.000	31.500	31.500	31.500	44,467
2023-07-05	32.250	33.000	31.675	32.250	32.250	197,399
2023-07-04	32.250	33.700	31.500	32.250	32.250	83,131
2023-07-03	32.000	33.700	31.500	32.250	32.250	98,794
2023-06-30	32.000	32.000	31.500	32.000	32.000	62,063
2023-06-29	31.750	32.000	31.500	32.000	32.000	76,795
2023-06-28	32.000	32.000	31.000	31.750	31.750	341,727

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.