Iofina plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	26.250	26.500	24.807	25.750	25.750	419,742
2022-07-12	26.750	28.200	26.040	26.250	26.250	315,714
2022-07-11	28.000	28.400	26.275	27.500	27.500	478,717
2022-07-08	27.000	28.500	26.500	28.000	28.000	551,243
2022-07-07	25.000	27.000	25.000	26.500	26.500	881,703
2022-07-06	25.750	26.000	25.000	25.800	25.800	364,634
2022-07-05	26.750	26.800	25.161	25.750	25.750	688,524
2022-07-04	26.000	28.000	26.000	26.750	26.750	1,111,225
2022-07-01	24.750	26.350	24.200	25.500	25.500	580,772
2022-06-30	26.500	26.680	24.624	24.750	24.750	470,710
2022-06-29	25.500	27.000	25.440	26.500	26.500	587,367
2022-06-28	26.750	26.800	25.070	25.500	25.500	721,766
2022-06-27	25.750	27.390	24.921	26.750	26.750	2,120,924
2022-06-24	24.294	25.840	24.294	25.750	25.750	2,746,057
2022-06-23	22.750	24.445	22.550	24.000	24.000	744,650
2022-06-22	22.750	22.840	21.126	22.750	22.750	932,889
2022-06-21	21.840	22.794	21.840	22.750	22.750	328,722
2022-06-20	21.750	22.500	21.750	21.750	21.750	221,804
2022-06-17	21.500	22.500	21.100	21.750	21.750	741,998
2022-06-16	22.250	22.300	21.500	21.500	21.500	329,065
2022-06-15	22.850	22.900	22.000	22.250	22.250	523,598
2022-06-14	23.145	23.145	22.662	22.850	22.850	289,789
2022-06-13	24.500	24.820	23.000	23.150	23.150	1,065,620
2022-06-10	23.806	24.945	23.806	24.500	24.500	1,057,849
2022-06-09	23.755	24.500	23.755	24.000	24.000	603,596
2022-06-08	22.500	23.900	22.355	23.750	23.750	770,914
2022-06-07	22.500	23.300	21.900	22.500	22.500	816,781
2022-06-06	21.500	22.658	21.100	22.500	22.500	462,163
2022-06-01	21.250	21.700	21.000	21.500	21.500	458,117
2022-05-31	21.750	21.850	21.000	21.100	21.100	281,493
2022-05-30	22.000	22.144	21.500	21.750	21.750	217,215
2022-05-27	22.000	22.370	21.664	22.000	22.000	171,290
2022-05-26	21.250	22.215	21.040	22.000	22.000	792,864
2022-05-25	21.500	22.370	21.250	21.250	21.250	3,438,212
2022-05-24	22.000	22.300	21.500	21.500	21.500	11,299,080
2022-05-23	21.650	22.500	21.650	22.250	22.250	672,858
2022-05-20	22.000	22.149	21.400	21.500	21.500	232,970
2022-05-19	21.250	22.200	21.000	22.000	22.000	719,113
2022-05-18	21.000	21.500	20.910	21.250	21.250	201,030
2022-05-17	20.400	21.400	20.375	20.900	20.900	528,297
2022-05-16	19.750	21.000	19.575	20.800	20.800	312,599
2022-05-13	19.350	20.420	19.302	19.750	19.750	626,611
2022-05-12	19.000	19.491	18.500	19.350	19.350	613,998
2022-05-11	19.500	19.635	18.723	19.000	19.000	465,556
2022-05-10	19.750	19.750	19.250	19.500	19.500	492,022
2022-05-09	20.750	21.955	19.500	19.750	19.750	860,276
2022-05-06	20.500	20.500	19.330	20.000	20.000	821,466
2022-05-05	21.500	21.659	20.150	20.750	20.750	838,559
2022-05-04	20.850	21.990	20.845	21.500	21.500	787,067
2022-05-03	21.350	21.850	20.500	20.850	20.850	326,597
2022-04-29	22.250	23.000	21.011	21.350	21.350	690,097
2022-04-28	21.750	23.445	21.700	22.750	22.750	1,206,273
2022-04-27	20.750	22.355	20.200	21.750	21.750	1,820,399
2022-04-26	20.250	21.295	19.650	20.500	20.500	1,120,366
2022-04-25	21.000	21.120	19.500	20.250	20.250	775,140
2022-04-22	20.900	21.500	20.500	21.000	21.000	189,899
2022-04-21	21.000	21.485	20.550	20.900	20.900	452,748
2022-04-20	20.250	21.440	20.000	21.000	21.000	533,690
2022-04-19	19.625	20.500	19.500	20.500	20.500	912,018
2022-04-14	19.500	19.725	19.200	19.375	19.375	324,159

← NewerPage 19 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.