Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 19.625 | 19.750 | 19.160 | 19.500 | 19.500 | 248,518 |
| 2022-04-12 | 20.500 | 21.350 | 19.545 | 19.625 | 19.625 | 1,031,575 |
| 2022-04-11 | 19.000 | 20.440 | 18.919 | 20.250 | 20.250 | 600,032 |
| 2022-04-08 | 18.875 | 19.450 | 18.500 | 19.000 | 19.000 | 243,113 |
| 2022-04-07 | 19.000 | 19.250 | 18.665 | 18.875 | 18.875 | 294,853 |
| 2022-04-06 | 18.875 | 19.200 | 18.760 | 19.000 | 19.000 | 373,419 |
| 2022-04-05 | 19.000 | 19.170 | 18.866 | 18.875 | 18.875 | 378,411 |
| 2022-04-04 | 19.250 | 19.500 | 18.350 | 19.000 | 19.000 | 1,098,676 |
| 2022-04-01 | 19.250 | 19.250 | 19.001 | 19.250 | 19.250 | 184,859 |
| 2022-03-31 | 19.250 | 19.330 | 19.006 | 19.250 | 19.250 | 114,314 |
| 2022-03-30 | 19.250 | 19.750 | 18.860 | 19.250 | 19.250 | 138,965 |
| 2022-03-29 | 19.500 | 19.550 | 18.750 | 19.000 | 19.000 | 1,536,474 |
| 2022-03-28 | 19.375 | 19.750 | 19.160 | 19.500 | 19.500 | 58,355 |
| 2022-03-25 | 19.900 | 20.090 | 18.555 | 19.375 | 19.375 | 667,346 |
| 2022-03-24 | 20.220 | 20.220 | 19.100 | 19.900 | 19.900 | 1,096,316 |
| 2022-03-23 | 22.000 | 22.300 | 19.000 | 20.500 | 20.500 | 3,200,036 |
| 2022-03-22 | 21.500 | 22.350 | 20.000 | 22.000 | 22.000 | 1,850,617 |
| 2022-03-21 | 22.000 | 23.100 | 21.025 | 21.500 | 21.500 | 1,798,842 |
| 2022-03-18 | 20.750 | 22.355 | 20.500 | 21.750 | 21.750 | 1,749,589 |
| 2022-03-17 | 20.500 | 21.835 | 20.500 | 20.750 | 20.750 | 1,683,560 |
| 2022-03-16 | 19.750 | 21.000 | 19.550 | 20.000 | 20.000 | 1,698,446 |
| 2022-03-15 | 19.000 | 19.900 | 18.500 | 19.750 | 19.750 | 922,934 |
| 2022-03-14 | 19.500 | 20.750 | 19.000 | 19.250 | 19.250 | 5,163,301 |
| 2022-03-11 | 17.400 | 19.700 | 17.400 | 19.125 | 19.125 | 2,562,082 |
| 2022-03-10 | 17.500 | 18.000 | 17.080 | 17.250 | 17.250 | 173,340 |
| 2022-03-09 | 17.625 | 17.990 | 17.250 | 17.250 | 17.250 | 597,027 |
| 2022-03-08 | 16.750 | 17.850 | 16.410 | 17.625 | 17.625 | 1,067,596 |
| 2022-03-07 | 16.875 | 17.250 | 15.770 | 16.750 | 16.750 | 1,218,523 |
| 2022-03-04 | 17.625 | 17.745 | 16.454 | 16.875 | 16.875 | 583,372 |
| 2022-03-03 | 17.000 | 18.000 | 16.760 | 17.625 | 17.625 | 1,316,159 |
| 2022-03-02 | 16.750 | 18.450 | 16.500 | 16.875 | 16.875 | 1,440,934 |
| 2022-03-01 | 15.982 | 17.000 | 15.982 | 17.000 | 17.000 | 1,073,890 |
| 2022-02-28 | 14.125 | 15.990 | 13.750 | 15.625 | 15.625 | 716,473 |
| 2022-02-25 | 14.250 | 14.440 | 13.750 | 14.125 | 14.125 | 377,178 |
| 2022-02-24 | 14.000 | 14.500 | 13.525 | 14.250 | 14.250 | 394,588 |
| 2022-02-23 | 14.500 | 14.500 | 13.810 | 14.125 | 14.125 | 349,133 |
| 2022-02-22 | 14.750 | 15.000 | 14.110 | 14.500 | 14.500 | 156,554 |
| 2022-02-21 | 15.040 | 15.040 | 14.550 | 14.750 | 14.750 | 370,436 |
| 2022-02-18 | 14.750 | 15.500 | 14.600 | 15.250 | 15.250 | 139,461 |
| 2022-02-17 | 14.875 | 15.100 | 14.500 | 14.750 | 14.750 | 349,076 |
| 2022-02-16 | 14.875 | 15.195 | 14.615 | 14.875 | 14.875 | 60,523 |
| 2022-02-15 | 15.125 | 15.250 | 14.775 | 14.875 | 14.875 | 78,274 |
| 2022-02-14 | 15.250 | 15.500 | 14.825 | 15.125 | 15.125 | 177,776 |
| 2022-02-11 | 15.250 | 15.440 | 15.082 | 15.250 | 15.250 | 168,375 |
| 2022-02-10 | 15.300 | 15.300 | 15.000 | 15.250 | 15.250 | 313,035 |
| 2022-02-09 | 15.270 | 15.700 | 15.270 | 15.375 | 15.375 | 304,494 |
| 2022-02-08 | 15.500 | 15.500 | 15.010 | 15.250 | 15.250 | 648,600 |
| 2022-02-07 | 15.500 | 15.875 | 15.188 | 15.500 | 15.500 | 351,263 |
| 2022-02-04 | 15.500 | 15.780 | 15.188 | 15.500 | 15.500 | 90,396 |
| 2022-02-03 | 15.500 | 15.940 | 15.100 | 15.500 | 15.500 | 65,097 |
| 2022-02-02 | 15.250 | 15.750 | 14.860 | 15.500 | 15.500 | 188,910 |
| 2022-02-01 | 15.250 | 15.350 | 14.775 | 15.250 | 15.250 | 173,709 |
| 2022-01-31 | 15.000 | 15.500 | 14.800 | 15.250 | 15.250 | 184,153 |
| 2022-01-28 | 15.510 | 15.510 | 14.770 | 15.000 | 15.000 | 333,413 |
| 2022-01-27 | 15.750 | 15.810 | 15.500 | 15.750 | 15.750 | 116,589 |
| 2022-01-26 | 15.750 | 16.440 | 15.550 | 15.750 | 15.750 | 363,571 |
| 2022-01-25 | 14.875 | 15.750 | 14.500 | 15.000 | 15.000 | 480,594 |
| 2022-01-24 | 15.500 | 15.500 | 14.250 | 14.875 | 14.875 | 414,391 |
| 2022-01-21 | 15.875 | 15.970 | 15.075 | 15.500 | 15.500 | 159,379 |
| 2022-01-20 | 15.875 | 16.500 | 15.792 | 15.875 | 15.875 | 182,584 |
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.