Iofina plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	28.250	28.500	28.060	28.250	28.250	6,691
2023-03-27	29.000	29.000	28.000	28.250	28.250	227,575
2023-03-24	28.500	29.900	28.500	29.250	29.250	498,050
2023-03-23	27.500	29.000	27.000	28.500	28.500	348,247
2023-03-22	26.500	27.665	26.374	27.500	27.500	184,285
2023-03-21	26.000	26.825	25.724	26.500	26.500	138,024
2023-03-20	27.000	27.500	25.624	26.000	26.000	275,788
2023-03-17	26.290	27.500	26.290	27.000	27.000	288,681
2023-03-16	25.750	27.000	25.500	26.250	26.250	196,674
2023-03-15	26.500	27.500	25.500	25.750	25.750	717,613
2023-03-14	26.750	27.050	26.225	26.500	26.500	225,349
2023-03-13	27.000	27.559	26.500	26.750	26.750	249,996
2023-03-10	27.500	27.500	26.100	27.000	27.000	526,742
2023-03-09	29.000	29.000	27.266	27.500	27.500	557,323
2023-03-08	30.500	30.650	28.100	29.000	29.000	912,931
2023-03-07	30.500	30.669	30.000	30.000	30.000	150,528
2023-03-06	31.500	32.000	30.500	30.500	30.500	446,161
2023-03-03	30.500	31.974	30.500	31.500	31.500	231,974
2023-03-02	30.250	31.000	30.000	30.500	30.500	242,140
2023-03-01	30.250	30.800	30.000	30.250	30.250	329,285
2023-02-28	31.000	31.500	30.000	30.250	30.250	241,991
2023-02-27	31.000	31.320	30.500	31.000	31.000	121,063
2023-02-24	30.500	31.900	30.500	31.000	31.000	584,371
2023-02-23	30.250	31.000	29.000	30.500	30.500	1,149,765
2023-02-22	30.500	31.000	30.000	30.250	30.250	458,933
2023-02-21	30.750	31.000	30.000	30.500	30.500	905,189
2023-02-20	30.750	33.000	30.525	30.750	30.750	1,769,254
2023-02-17	30.500	31.000	30.250	30.750	30.750	356,101
2023-02-16	30.500	31.000	30.000	30.500	30.500	1,218,460
2023-02-15	30.250	31.440	30.000	30.500	30.500	1,445,332
2023-02-14	29.830	30.330	29.830	30.250	30.250	1,218,421
2023-02-13	29.500	30.000	29.000	29.500	29.500	702,851
2023-02-10	29.250	30.500	29.110	29.500	29.500	568,240
2023-02-09	29.000	30.600	28.900	29.500	29.500	1,484,251
2023-02-08	27.750	29.500	27.600	29.000	29.000	819,533
2023-02-07	28.050	28.500	27.400	28.050	28.050	954,742
2023-02-06	25.000	28.500	25.000	28.050	28.050	2,390,755
2023-02-03	23.750	25.000	23.100	24.500	24.500	278,285
2023-02-02	25.250	25.500	23.500	23.750	23.750	855,536
2023-02-01	26.500	26.500	25.000	25.250	25.250	473,442
2023-01-31	26.750	27.000	26.055	26.500	26.500	129,906
2023-01-30	27.500	28.000	26.194	26.750	26.750	484,499
2023-01-27	27.000	28.000	26.000	27.500	27.500	528,910
2023-01-26	27.000	28.000	26.210	27.000	27.000	166,975
2023-01-25	25.750	28.000	25.500	27.000	27.000	461,507
2023-01-24	26.000	26.500	25.000	26.500	26.500	155,199
2023-01-23	26.000	26.500	25.500	26.000	26.000	185,583
2023-01-20	26.000	26.500	25.500	26.000	26.000	174,213
2023-01-19	26.000	26.500	25.500	26.000	26.000	367,498
2023-01-18	26.500	26.835	25.500	26.000	26.000	1,592,059
2023-01-17	26.500	27.000	26.000	26.500	26.500	963,390
2023-01-16	24.500	26.885	24.445	26.500	26.500	2,696,419
2023-01-13	23.500	25.000	23.350	24.500	24.500	664,812
2023-01-12	23.250	24.000	23.000	23.500	23.500	159,650
2023-01-11	22.750	24.000	22.651	23.250	23.250	223,928
2023-01-10	23.250	23.380	22.000	22.750	22.750	158,297
2023-01-09	23.500	24.450	22.500	23.250	23.250	451,353
2023-01-06	21.500	23.000	21.335	22.250	22.250	275,766
2023-01-05	21.200	21.950	21.200	21.500	21.500	153,627
2023-01-04	21.000	21.500	20.888	21.000	21.000	41,889

← NewerPage 16 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.