Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 36,856 |
| 2024-11-21 | 18.875 | 19.840 | 18.650 | 19.400 | 19.400 | 574,771 |
| 2024-11-20 | 18.750 | 19.000 | 18.000 | 18.875 | 18.875 | 436,536 |
| 2024-11-19 | 19.125 | 19.500 | 18.510 | 18.750 | 18.750 | 199,036 |
| 2024-11-18 | 19.250 | 19.250 | 19.000 | 19.125 | 19.125 | 86,382 |
| 2024-11-15 | 19.500 | 19.825 | 19.000 | 19.250 | 19.250 | 38,856 |
| 2024-11-14 | 19.888 | 19.888 | 19.500 | 19.500 | 19.500 | 176,953 |
| 2024-11-13 | 20.000 | 20.000 | 19.510 | 20.000 | 20.000 | 12,010 |
| 2024-11-12 | 20.000 | 20.500 | 19.625 | 20.000 | 20.000 | 91,241 |
| 2024-11-11 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 44,147 |
| 2024-11-08 | 20.000 | 20.225 | 19.760 | 20.000 | 20.000 | 122,825 |
| 2024-11-07 | 20.000 | 20.500 | 19.000 | 20.000 | 20.000 | 84,887 |
| 2024-11-06 | 19.500 | 20.500 | 19.000 | 20.000 | 20.000 | 151,927 |
| 2024-11-05 | 19.375 | 20.000 | 18.750 | 19.500 | 19.500 | 48,789 |
| 2024-11-04 | 19.500 | 20.000 | 19.000 | 19.375 | 19.375 | 257,241 |
| 2024-11-01 | 19.250 | 19.990 | 19.000 | 19.500 | 19.500 | 68,450 |
| 2024-10-31 | 18.000 | 19.400 | 17.500 | 19.250 | 19.250 | 330,963 |
| 2024-10-30 | 18.000 | 18.500 | 17.625 | 18.000 | 18.000 | 34,217 |
| 2024-10-29 | 18.000 | 18.155 | 17.500 | 18.000 | 18.000 | 28,054 |
| 2024-10-28 | 17.750 | 18.500 | 17.260 | 18.000 | 18.000 | 121,000 |
| 2024-10-25 | 18.250 | 18.350 | 17.500 | 17.500 | 17.500 | 107,738 |
| 2024-10-24 | 18.600 | 18.760 | 18.000 | 18.250 | 18.250 | 173,032 |
| 2024-10-23 | 18.250 | 18.760 | 18.250 | 18.600 | 18.600 | 162,142 |
| 2024-10-22 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 205,292 |
| 2024-10-21 | 19.000 | 19.500 | 18.000 | 18.000 | 18.000 | 292,511 |
| 2024-10-18 | 17.660 | 19.500 | 17.660 | 19.000 | 19.000 | 596,774 |
| 2024-10-17 | 17.500 | 17.660 | 16.310 | 17.500 | 17.500 | 435,644 |
| 2024-10-16 | 17.500 | 17.824 | 17.000 | 17.500 | 17.500 | 94,803 |
| 2024-10-15 | 18.250 | 19.000 | 17.025 | 17.500 | 17.500 | 235,632 |
| 2024-10-14 | 18.250 | 19.000 | 17.500 | 18.250 | 18.250 | 10,304 |
| 2024-10-11 | 18.500 | 19.000 | 17.900 | 18.250 | 18.250 | 143,464 |
| 2024-10-10 | 18.250 | 19.000 | 17.925 | 18.500 | 18.500 | 61,199 |
| 2024-10-09 | 17.750 | 18.625 | 17.300 | 18.250 | 18.250 | 65,238 |
| 2024-10-08 | 18.450 | 18.450 | 17.000 | 17.750 | 17.750 | 243,244 |
| 2024-10-07 | 19.250 | 19.500 | 18.125 | 18.500 | 18.500 | 274,685 |
| 2024-10-04 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 37,830 |
| 2024-10-03 | 19.500 | 20.400 | 19.000 | 20.400 | 20.400 | 212,203 |
| 2024-10-02 | 20.000 | 20.500 | 19.060 | 19.500 | 19.500 | 63,245 |
| 2024-10-01 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 20,058 |
| 2024-09-30 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 122,158 |
| 2024-09-27 | 19.500 | 20.500 | 19.055 | 20.000 | 20.000 | 12,071,820 |
| 2024-09-26 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 293,322 |
| 2024-09-25 | 20.000 | 20.100 | 18.700 | 19.250 | 19.250 | 213,371 |
| 2024-09-24 | 20.500 | 21.000 | 19.625 | 20.000 | 20.000 | 24,801 |
| 2024-09-23 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 45,355 |
| 2024-09-20 | 21.500 | 21.900 | 20.000 | 20.500 | 20.500 | 456,935 |
| 2024-09-19 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 36,345 |
| 2024-09-18 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 32,158 |
| 2024-09-17 | 21.900 | 21.900 | 21.000 | 21.500 | 21.500 | 73,236 |
| 2024-09-16 | 22.000 | 22.500 | 21.500 | 22.000 | 22.000 | 9,087 |
| 2024-09-13 | 21.750 | 22.800 | 21.500 | 22.000 | 22.000 | 217,397 |
| 2024-09-12 | 20.750 | 22.000 | 20.625 | 21.250 | 21.250 | 157,508 |
| 2024-09-11 | 21.000 | 21.000 | 20.500 | 20.750 | 20.750 | 97,480 |
| 2024-09-10 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 70,076 |
| 2024-09-09 | 22.000 | 22.000 | 21.000 | 21.500 | 21.500 | 223,406 |
| 2024-09-06 | 22.000 | 22.500 | 21.500 | 22.000 | 22.000 | 92,589 |
| 2024-09-05 | 22.000 | 22.335 | 21.500 | 22.000 | 22.000 | 2,326 |
| 2024-09-04 | 22.500 | 22.840 | 21.510 | 22.000 | 22.000 | 90,947 |
| 2024-09-03 | 23.250 | 23.288 | 22.160 | 22.500 | 22.500 | 70,113 |
| 2024-09-02 | 23.250 | 24.000 | 22.500 | 23.250 | 23.250 | 104,129 |
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.