Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 21.500 | 21.780 | 21.000 | 21.500 | 21.500 | 158,650 |
| 2025-02-18 | 21.750 | 22.000 | 21.100 | 21.500 | 21.500 | 405,041 |
| 2025-02-17 | 22.250 | 22.500 | 21.500 | 21.750 | 21.750 | 202,041 |
| 2025-02-14 | 22.250 | 22.250 | 22.000 | 22.250 | 22.250 | 110,938 |
| 2025-02-13 | 22.250 | 22.500 | 22.000 | 22.250 | 22.250 | 575,290 |
| 2025-02-12 | 22.250 | 22.500 | 22.050 | 22.250 | 22.250 | 146,284 |
| 2025-02-11 | 22.250 | 22.500 | 21.890 | 22.250 | 22.250 | 191,812 |
| 2025-02-10 | 23.000 | 23.700 | 22.125 | 22.250 | 22.250 | 546,927 |
| 2025-02-07 | 21.500 | 23.500 | 21.000 | 23.000 | 23.000 | 675,783 |
| 2025-02-06 | 21.750 | 21.885 | 21.400 | 21.500 | 21.500 | 92,356 |
| 2025-02-05 | 22.000 | 22.490 | 21.250 | 21.750 | 21.750 | 204,857 |
| 2025-02-04 | 22.250 | 23.000 | 21.500 | 22.250 | 22.250 | 195,009 |
| 2025-02-03 | 21.250 | 23.000 | 20.500 | 22.250 | 22.250 | 597,676 |
| 2025-01-31 | 21.000 | 22.000 | 20.888 | 21.250 | 21.250 | 102,504 |
| 2025-01-30 | 21.000 | 21.490 | 21.000 | 21.000 | 21.000 | 107,843 |
| 2025-01-29 | 21.000 | 22.000 | 20.500 | 21.000 | 21.000 | 42,745 |
| 2025-01-28 | 20.820 | 21.500 | 20.820 | 21.000 | 21.000 | 387,418 |
| 2025-01-27 | 20.500 | 20.880 | 20.377 | 20.500 | 20.500 | 41,904 |
| 2025-01-24 | 20.750 | 21.500 | 20.250 | 20.500 | 20.500 | 558,706 |
| 2025-01-23 | 20.500 | 21.495 | 20.500 | 20.750 | 20.750 | 685,059 |
| 2025-01-22 | 20.000 | 22.000 | 19.650 | 22.000 | 22.000 | 3,231,942 |
| 2025-01-21 | 21.000 | 21.400 | 19.625 | 20.250 | 20.250 | 316,352 |
| 2025-01-20 | 19.000 | 21.670 | 19.000 | 21.000 | 21.000 | 1,764,656 |
| 2025-01-17 | 19.000 | 19.700 | 18.655 | 19.000 | 19.000 | 93,000 |
| 2025-01-16 | 19.250 | 19.700 | 18.600 | 18.600 | 18.600 | 79,138 |
| 2025-01-15 | 19.250 | 20.000 | 18.600 | 19.250 | 19.250 | 116,781 |
| 2025-01-14 | 19.250 | 19.490 | 18.500 | 19.250 | 19.250 | 419,429 |
| 2025-01-13 | 19.250 | 20.000 | 18.150 | 19.250 | 19.250 | 76,760 |
| 2025-01-10 | 19.250 | 19.790 | 18.688 | 19.250 | 19.250 | 81,548 |
| 2025-01-09 | 19.500 | 19.790 | 19.165 | 19.250 | 19.250 | 20,410 |
| 2025-01-08 | 19.250 | 20.000 | 18.965 | 19.500 | 19.500 | 30,228 |
| 2025-01-07 | 18.750 | 19.480 | 18.000 | 19.250 | 19.250 | 275,240 |
| 2025-01-06 | 19.000 | 19.900 | 18.750 | 18.750 | 18.750 | 298,249 |
| 2025-01-03 | 19.000 | 19.500 | 18.500 | 18.750 | 18.750 | 280,932 |
| 2025-01-02 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 322,014 |
| 2024-12-31 | 19.250 | 19.350 | 18.680 | 19.000 | 19.000 | 105,878 |
| 2024-12-30 | 19.500 | 20.000 | 18.600 | 20.000 | 20.000 | 114,167 |
| 2024-12-27 | 19.500 | 20.000 | 19.110 | 19.500 | 19.500 | 59,211 |
| 2024-12-24 | 18.785 | 19.644 | 18.785 | 19.500 | 19.500 | 147,817 |
| 2024-12-23 | 18.250 | 18.890 | 18.000 | 18.500 | 18.500 | 303,155 |
| 2024-12-20 | 18.500 | 19.000 | 17.815 | 18.000 | 18.000 | 227,946 |
| 2024-12-19 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 87,914 |
| 2024-12-18 | 18.000 | 19.000 | 17.500 | 18.500 | 18.500 | 427,059 |
| 2024-12-17 | 18.500 | 18.650 | 17.500 | 18.000 | 18.000 | 327,913 |
| 2024-12-16 | 18.750 | 19.000 | 18.340 | 18.500 | 18.500 | 239,196 |
| 2024-12-13 | 19.000 | 19.500 | 18.500 | 18.750 | 18.750 | 244,657 |
| 2024-12-12 | 18.750 | 19.225 | 18.510 | 19.000 | 19.000 | 121,075 |
| 2024-12-11 | 19.000 | 19.500 | 18.500 | 19.500 | 19.500 | 57,267 |
| 2024-12-10 | 19.000 | 19.500 | 18.720 | 19.000 | 19.000 | 58,524 |
| 2024-12-09 | 19.000 | 19.065 | 18.765 | 19.000 | 19.000 | 3,189 |
| 2024-12-06 | 19.000 | 19.099 | 18.765 | 19.000 | 19.000 | 74,250 |
| 2024-12-05 | 19.000 | 19.500 | 18.620 | 19.000 | 19.000 | 36,075 |
| 2024-12-04 | 19.000 | 19.490 | 18.765 | 19.000 | 19.000 | 100,456 |
| 2024-12-03 | 19.000 | 19.140 | 18.750 | 18.750 | 18.750 | 104,589 |
| 2024-12-02 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 74,536 |
| 2024-11-29 | 19.000 | 19.385 | 18.500 | 19.000 | 19.000 | 233,749 |
| 2024-11-28 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 101,047 |
| 2024-11-27 | 19.000 | 19.144 | 18.500 | 18.500 | 18.500 | 41,745 |
| 2024-11-26 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 131,420 |
| 2024-11-25 | 19.000 | 19.180 | 18.500 | 19.000 | 19.000 | 42,619 |
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.