Iofina plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	32.500	33.000	32.250	32.500	32.500	49,538
2023-06-26	32.500	32.950	32.280	32.500	32.500	1,186
2023-06-23	32.500	33.000	32.060	32.500	32.500	103,379
2023-06-22	32.500	33.000	32.000	32.500	32.500	3,730
2023-06-21	33.250	34.000	32.090	32.500	32.500	283,668
2023-06-20	33.000	34.000	32.500	33.250	33.250	82,991
2023-06-19	33.000	33.500	32.990	33.000	33.000	7,596
2023-06-16	33.000	33.500	32.715	33.000	33.000	43,597
2023-06-15	34.250	35.000	32.600	33.000	33.000	444,787
2023-06-14	34.250	35.250	33.675	34.500	34.500	310,919
2023-06-13	33.500	34.500	33.085	34.000	34.000	149,109
2023-06-12	33.750	34.500	33.055	33.500	33.500	119,213
2023-06-09	33.850	34.500	33.015	33.900	33.900	75,526
2023-06-08	33.850	34.500	33.525	33.850	33.850	16,722
2023-06-07	33.500	34.500	33.000	34.200	34.200	204,591
2023-06-06	33.500	34.000	33.000	33.500	33.500	103,083
2023-06-05	34.500	35.000	33.000	33.500	33.500	251,972
2023-06-02	34.750	35.000	33.912	34.500	34.500	115,865
2023-06-01	35.000	35.000	34.250	34.750	34.750	204,920
2023-05-31	35.250	35.500	34.500	35.000	35.000	214,114
2023-05-30	36.000	36.500	35.000	35.250	35.250	262,997
2023-05-26	36.000	36.500	35.880	36.000	36.000	146,087
2023-05-25	36.000	37.000	35.625	36.000	36.000	245,525
2023-05-24	36.750	38.000	34.500	36.000	36.000	1,014,007
2023-05-23	35.250	37.500	34.300	35.900	35.900	915,192
2023-05-22	33.500	35.495	33.385	35.200	35.200	1,142,507
2023-05-19	33.000	34.000	32.865	33.500	33.500	432,987
2023-05-18	33.000	33.500	32.865	33.000	33.000	111,876
2023-05-17	33.000	33.500	32.500	33.000	33.000	141,244
2023-05-16	33.000	33.500	33.000	33.000	33.000	76,727
2023-05-15	33.000	33.500	32.500	33.000	33.000	338,892
2023-05-12	32.750	33.500	32.728	33.000	33.000	196,989
2023-05-11	33.000	33.500	32.500	33.000	33.000	426,777
2023-05-10	33.000	33.500	32.688	33.000	33.000	424,879
2023-05-09	33.000	33.500	32.500	33.000	33.000	125,975
2023-05-05	33.250	34.000	32.688	33.000	33.000	475,786
2023-05-04	33.250	34.000	32.500	33.250	33.250	155,234
2023-05-03	34.000	34.500	32.556	33.250	33.250	606,203
2023-05-02	33.250	34.900	33.125	34.500	34.500	1,210,821
2023-04-28	31.919	33.945	31.919	33.250	33.250	822,909
2023-04-27	31.750	32.000	31.300	31.750	31.750	890,500
2023-04-26	31.750	32.778	31.000	31.600	31.600	740,884
2023-04-25	31.250	32.500	30.610	31.600	31.600	1,109,113
2023-04-24	29.000	30.500	29.000	30.250	30.250	2,146,640
2023-04-21	29.000	30.000	28.240	29.000	29.000	10,471
2023-04-20	29.000	30.000	28.000	29.000	29.000	204,136
2023-04-19	29.000	30.000	28.000	29.000	29.000	45,346
2023-04-18	29.000	30.000	28.000	29.000	29.000	32,817
2023-04-17	29.000	30.000	28.000	29.000	29.000	240,063
2023-04-14	29.000	30.000	28.300	29.000	29.000	35,988
2023-04-13	28.750	30.000	28.500	29.000	29.000	181,586
2023-04-12	28.500	29.500	28.071	28.500	28.500	369,399
2023-04-11	28.750	29.000	27.500	28.500	28.500	192,641
2023-04-06	28.500	28.950	28.180	28.750	28.750	66,807
2023-04-05	28.750	29.500	27.500	28.500	28.500	197,721
2023-04-04	28.000	29.350	27.500	28.750	28.750	134,764
2023-04-03	28.000	28.500	27.500	28.000	28.000	25,111
2023-03-31	28.000	28.500	27.500	28.000	28.000	363,256
2023-03-30	28.250	28.500	27.655	28.000	28.000	122,755
2023-03-29	28.500	28.500	28.060	28.250	28.250	35,094

← NewerPage 15 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.