Iofina plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	21.000	21.500	20.888	21.000	21.000	41,889
2023-01-03	20.425	21.778	20.425	21.000	21.000	79,022
2022-12-30	20.750	20.900	20.250	20.250	20.250	48,003
2022-12-29	20.250	21.500	20.250	20.750	20.750	576,383
2022-12-28	19.500	20.485	19.040	20.000	20.000	116,898
2022-12-23	19.500	19.500	19.040	19.500	19.500	88,881
2022-12-22	19.500	20.000	19.000	19.500	19.500	227,484
2022-12-21	19.250	20.000	19.000	19.500	19.500	94,834
2022-12-20	20.250	21.000	19.000	19.250	19.250	243,097
2022-12-19	20.250	20.250	19.500	20.250	20.250	19,073
2022-12-16	20.500	20.500	19.650	20.500	20.500	4,469
2022-12-15	20.750	20.975	20.000	20.500	20.500	92,275
2022-12-14	20.250	21.200	20.000	20.750	20.750	67,107
2022-12-13	19.750	20.445	19.635	20.000	20.000	126,711
2022-12-12	19.750	19.800	19.630	19.750	19.750	9,588
2022-12-09	19.814	20.000	19.814	19.900	19.900	97,119
2022-12-08	19.750	20.000	19.630	19.750	19.750	55,065
2022-12-07	20.000	20.139	19.500	19.750	19.750	92,839
2022-12-06	20.000	20.500	19.595	20.000	20.000	199,455
2022-12-05	20.750	20.790	20.000	20.000	20.000	103,887
2022-12-02	21.000	21.500	20.000	20.750	20.750	51,355
2022-12-01	21.000	21.000	20.251	20.750	20.750	152,607
2022-11-30	21.000	21.500	20.500	21.000	21.000	6,972
2022-11-29	21.450	21.450	20.556	21.000	21.000	554,748
2022-11-28	21.500	21.800	21.500	21.500	21.500	26,016
2022-11-25	21.000	21.940	21.000	21.500	21.500	318,915
2022-11-24	20.500	21.400	20.340	21.000	21.000	107,662
2022-11-23	20.750	21.500	20.200	20.500	20.500	16,632
2022-11-22	20.250	21.495	19.500	20.750	20.750	524,972
2022-11-21	20.250	20.500	19.940	20.300	20.300	473,659
2022-11-18	20.250	20.500	20.010	20.250	20.250	72,212
2022-11-17	20.250	20.500	19.500	20.250	20.250	292,719
2022-11-16	20.750	20.760	20.000	20.250	20.250	276,543
2022-11-15	20.750	21.500	20.155	20.750	20.750	450,488
2022-11-14	21.250	21.750	20.575	20.750	20.750	283,210
2022-11-11	21.000	22.000	20.810	21.250	21.250	125,484
2022-11-10	21.250	21.500	20.500	21.000	21.000	105,111
2022-11-09	21.250	21.500	21.000	21.250	21.250	95,842
2022-11-08	21.500	22.000	21.150	21.250	21.250	403,858
2022-11-07	21.500	22.240	21.351	21.500	21.500	118,192
2022-11-04	21.250	21.880	21.000	21.500	21.500	262,498
2022-11-03	21.250	21.500	21.060	21.250	21.250	132,385
2022-11-02	22.000	22.000	21.000	21.250	21.250	315,977
2022-11-01	22.000	22.500	21.500	22.000	22.000	89,723
2022-10-31	22.000	22.500	21.500	22.000	22.000	66,187
2022-10-28	22.000	22.740	21.500	22.000	22.000	356,338
2022-10-27	21.500	21.730	21.000	21.250	21.250	49,176
2022-10-26	21.000	22.000	20.500	21.500	21.500	135,101
2022-10-25	21.500	22.000	20.500	21.000	21.000	366,907
2022-10-24	21.500	22.000	21.355	21.500	21.500	21,650
2022-10-21	21.750	22.000	21.200	21.500	21.500	156,246
2022-10-20	21.750	21.930	21.100	21.750	21.750	191,988
2022-10-19	21.750	21.990	21.750	21.750	21.750	115,403
2022-10-18	22.000	22.055	21.500	21.750	21.750	78,118
2022-10-17	22.000	22.164	21.500	22.000	22.000	22,399
2022-10-14	22.250	22.500	21.725	22.000	22.000	306,077
2022-10-13	22.250	22.885	22.040	22.250	22.250	86,233
2022-10-12	22.250	22.880	22.250	22.250	22.250	68,085
2022-10-11	23.250	23.500	22.224	22.500	22.500	370,307
2022-10-10	23.750	23.995	23.150	23.250	23.250	451,191

← NewerPage 17 of 22 · 1,267 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.