Iofina plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	16.675	16.675	15.560	15.750	15.750	687,832
2022-01-18	16.664	17.500	16.664	16.750	16.750	769,264
2022-01-17	19.000	19.000	16.114	16.625	16.625	3,196,441
2022-01-14	18.875	19.140	18.250	18.875	18.875	871,252
2022-01-13	18.625	19.119	18.005	18.800	18.800	915,968
2022-01-12	18.750	19.250	18.250	18.625	18.625	227,238
2022-01-11	19.625	20.177	17.250	18.750	18.750	3,609,470
2022-01-10	18.290	20.500	18.290	20.000	20.000	3,159,824
2022-01-07	17.625	19.000	15.800	18.125	18.125	16,718,289
2022-01-06	18.770	18.770	16.000	18.000	18.000	4,876,217
2022-01-05	19.850	20.150	17.835	19.000	19.000	1,732,246
2022-01-04	18.440	20.480	18.440	19.500	19.500	1,355,256
2021-12-31	18.125	18.400	17.600	18.125	18.125	250,841
2021-12-30	16.500	20.057	16.500	18.125	18.125	3,573,658
2021-12-29	14.980	16.750	14.980	16.500	16.500	2,106,742
2021-12-24	14.250	14.500	14.250	14.250	14.250	80,604
2021-12-23	13.750	14.500	13.640	14.000	14.000	196,294
2021-12-22	14.000	14.000	13.520	13.750	13.750	19,762
2021-12-21	13.875	14.000	13.342	14.000	14.000	302,374
2021-12-20	13.875	13.875	13.750	13.875	13.875	44,552
2021-12-17	14.125	14.490	13.770	13.875	13.875	445,515
2021-12-16	14.250	14.450	13.650	14.125	14.125	298,185
2021-12-15	14.500	14.800	14.014	14.250	14.250	178,750
2021-12-14	14.125	14.500	14.000	14.500	14.500	305,163
2021-12-13	13.875	13.950	13.750	13.750	13.750	148,886
2021-12-10	14.000	14.515	13.510	13.875	13.875	557,538
2021-12-09	14.250	14.380	13.755	14.000	14.000	124,176
2021-12-08	14.500	14.500	14.010	14.250	14.250	58,302
2021-12-07	14.500	14.750	13.900	14.100	14.100	136,340
2021-12-06	13.625	14.650	13.500	14.500	14.500	806,324
2021-12-03	13.625	13.700	13.500	13.625	13.625	36,885
2021-12-02	13.870	13.870	13.500	13.625	13.625	169,204
2021-12-01	13.875	14.000	13.760	14.000	14.000	176,584
2021-11-30	13.875	13.875	13.750	13.875	13.875	7,912
2021-11-29	14.000	14.088	13.750	13.875	13.875	390,955
2021-11-26	14.125	14.250	13.450	14.000	14.000	341,220
2021-11-25	14.125	15.700	14.069	14.125	14.125	1,080,048
2021-11-24	14.125	14.250	14.000	14.125	14.125	673,500
2021-11-23	14.125	14.250	14.000	14.125	14.125	308,879
2021-11-22	14.125	14.250	14.025	14.125	14.125	242,045
2021-11-19	14.125	14.250	14.125	14.125	14.125	208,125
2021-11-18	14.125	14.500	13.650	14.250	14.250	946,252
2021-11-17	14.250	14.250	14.000	14.000	14.000	671,632
2021-11-16	15.250	15.500	14.000	14.125	14.125	1,075,551
2021-11-15	15.250	15.500	15.000	15.250	15.250	877,337
2021-11-12	15.250	16.000	15.050	15.250	15.250	869,271
2021-11-11	14.250	15.500	14.000	15.250	15.250	586,920
2021-11-10	14.250	14.380	13.853	14.250	14.250	155,843
2021-11-09	14.375	14.500	13.660	14.250	14.250	361,952
2021-11-08	14.750	15.000	14.000	14.375	14.375	467,243
2021-11-05	14.750	14.799	14.500	14.750	14.750	135,544
2021-11-04	14.750	15.300	14.510	14.750	14.750	133,600
2021-11-03	14.750	15.000	14.600	14.750	14.750	43,885
2021-11-02	14.875	15.000	14.500	15.000	15.000	303,253
2021-11-01	14.875	15.140	14.580	14.875	14.875	62,176
2021-10-29	14.875	15.150	14.575	14.875	14.875	168,343
2021-10-28	15.250	15.500	14.575	14.875	14.875	184,577
2021-10-27	15.250	15.290	15.250	15.250	15.250	43,004
2021-10-26	15.375	15.500	15.000	15.250	15.250	161,426
2021-10-25	15.375	15.450	15.100	15.375	15.375	96,439

← NewerPage 21 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.