Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 24.000 | 25.000 | 23.625 | 23.750 | 23.750 | 604,142 |
| 2022-10-06 | 24.500 | 24.950 | 24.000 | 24.000 | 24.000 | 233,555 |
| 2022-10-05 | 24.000 | 24.840 | 23.500 | 24.500 | 24.500 | 306,079 |
| 2022-10-04 | 23.563 | 24.630 | 23.563 | 24.000 | 24.000 | 608,804 |
| 2022-10-03 | 21.990 | 24.000 | 21.990 | 23.500 | 23.500 | 601,251 |
| 2022-09-30 | 20.900 | 22.750 | 20.900 | 21.500 | 21.500 | 642,794 |
| 2022-09-29 | 21.250 | 21.500 | 20.500 | 20.750 | 20.750 | 585,058 |
| 2022-09-28 | 22.000 | 22.500 | 20.550 | 21.250 | 21.250 | 518,322 |
| 2022-09-27 | 22.250 | 23.000 | 22.000 | 22.000 | 22.000 | 1,123,578 |
| 2022-09-26 | 24.500 | 25.000 | 21.000 | 22.250 | 22.250 | 3,224,549 |
| 2022-09-23 | 26.000 | 26.500 | 24.500 | 26.000 | 26.000 | 573,577 |
| 2022-09-22 | 26.000 | 26.850 | 25.500 | 26.000 | 26.000 | 1,381,124 |
| 2022-09-21 | 25.000 | 27.000 | 25.000 | 26.000 | 26.000 | 907,154 |
| 2022-09-20 | 24.250 | 25.850 | 23.975 | 25.000 | 25.000 | 1,527,025 |
| 2022-09-16 | 24.000 | 24.500 | 23.013 | 23.250 | 23.250 | 284,675 |
| 2022-09-15 | 24.000 | 24.325 | 23.711 | 24.000 | 24.000 | 234,852 |
| 2022-09-14 | 24.000 | 24.500 | 23.500 | 23.500 | 23.500 | 25,491 |
| 2022-09-13 | 23.490 | 24.799 | 23.490 | 24.250 | 24.250 | 426,312 |
| 2022-09-12 | 23.250 | 23.500 | 23.190 | 23.250 | 23.250 | 82,198 |
| 2022-09-09 | 23.250 | 23.250 | 23.155 | 23.250 | 23.250 | 12,056 |
| 2022-09-08 | 23.250 | 23.500 | 23.000 | 23.250 | 23.250 | 128,093 |
| 2022-09-07 | 23.250 | 23.375 | 23.035 | 23.250 | 23.250 | 15,165 |
| 2022-09-06 | 23.500 | 23.500 | 23.000 | 23.250 | 23.250 | 122,780 |
| 2022-09-05 | 23.750 | 24.500 | 23.020 | 23.200 | 23.200 | 302,660 |
| 2022-09-02 | 23.750 | 24.500 | 23.200 | 23.750 | 23.750 | 158,455 |
| 2022-09-01 | 23.250 | 25.000 | 23.000 | 23.750 | 23.750 | 2,374,554 |
| 2022-08-31 | 24.250 | 24.890 | 23.040 | 23.250 | 23.250 | 463,847 |
| 2022-08-30 | 22.500 | 24.945 | 22.500 | 24.500 | 24.500 | 760,932 |
| 2022-08-26 | 22.500 | 23.000 | 22.350 | 23.000 | 23.000 | 100,896 |
| 2022-08-25 | 22.000 | 22.990 | 22.000 | 22.500 | 22.500 | 477,341 |
| 2022-08-24 | 22.500 | 22.500 | 21.500 | 22.000 | 22.000 | 289,395 |
| 2022-08-23 | 22.690 | 22.690 | 22.000 | 22.200 | 22.200 | 173,378 |
| 2022-08-22 | 23.250 | 23.300 | 22.550 | 22.750 | 22.750 | 105,615 |
| 2022-08-19 | 23.670 | 23.670 | 23.000 | 23.500 | 23.500 | 214,987 |
| 2022-08-18 | 24.500 | 24.790 | 23.650 | 24.000 | 24.000 | 212,096 |
| 2022-08-17 | 23.500 | 25.390 | 23.144 | 24.500 | 24.500 | 913,371 |
| 2022-08-16 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 61,041 |
| 2022-08-15 | 23.000 | 24.500 | 23.000 | 23.500 | 23.500 | 154,672 |
| 2022-08-12 | 23.250 | 23.250 | 22.500 | 23.000 | 23.000 | 326,900 |
| 2022-08-11 | 23.000 | 23.200 | 22.560 | 23.000 | 23.000 | 109,484 |
| 2022-08-10 | 23.500 | 23.590 | 22.438 | 23.000 | 23.000 | 384,263 |
| 2022-08-09 | 23.050 | 24.390 | 23.050 | 23.500 | 23.500 | 773,176 |
| 2022-08-08 | 22.000 | 23.270 | 21.500 | 23.200 | 23.200 | 173,735 |
| 2022-08-05 | 22.390 | 22.390 | 21.755 | 22.000 | 22.000 | 196,637 |
| 2022-08-04 | 21.995 | 23.000 | 21.995 | 22.500 | 22.500 | 505,340 |
| 2022-08-03 | 21.150 | 21.995 | 20.750 | 21.750 | 21.750 | 599,788 |
| 2022-08-02 | 21.500 | 21.500 | 20.500 | 21.150 | 21.150 | 464,387 |
| 2022-08-01 | 21.900 | 22.500 | 20.550 | 21.650 | 21.650 | 720,329 |
| 2022-07-29 | 22.000 | 22.500 | 21.150 | 21.900 | 21.900 | 260,885 |
| 2022-07-28 | 21.400 | 22.000 | 21.330 | 22.000 | 22.000 | 264,573 |
| 2022-07-27 | 21.750 | 22.000 | 21.055 | 21.500 | 21.500 | 258,579 |
| 2022-07-26 | 22.750 | 23.000 | 21.650 | 21.650 | 21.650 | 619,989 |
| 2022-07-25 | 23.250 | 23.400 | 22.500 | 22.750 | 22.750 | 645,509 |
| 2022-07-22 | 24.500 | 25.000 | 22.550 | 24.000 | 24.000 | 567,252 |
| 2022-07-21 | 24.250 | 24.375 | 23.500 | 24.000 | 24.000 | 42,661 |
| 2022-07-20 | 23.750 | 25.000 | 23.655 | 24.250 | 24.250 | 184,185 |
| 2022-07-19 | 24.000 | 24.500 | 23.514 | 23.750 | 23.750 | 169,838 |
| 2022-07-18 | 25.000 | 25.500 | 23.500 | 24.000 | 24.000 | 692,424 |
| 2022-07-15 | 24.850 | 25.200 | 24.810 | 25.000 | 25.000 | 108,107 |
| 2022-07-14 | 25.750 | 26.500 | 24.745 | 26.000 | 26.000 | 178,951 |
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.