Iofina Plc (IOF.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20 | 20.75 | 19 | 18374 | 20.37553337 | DE |
| 4 | -2 | -9.09090909091 | 22 | 22.79999 | 19 | 14449 | 20.77545742 | DE |
| 12 | -0.75 | -3.61445783133 | 20.75 | 24.5 | 19 | 19001 | 21.76630846 | DE |
| 26 | -2 | -9.09090909091 | 22 | 24.5 | 17.17 | 24993 | 20.8810329 | DE |
| 52 | -7.5 | -27.2727272727 | 27.5 | 28.6 | 17.17 | 29959 | 22.83764096 | DE |
| 156 | 4.75 | 31.1475409836 | 15.25 | 37.49 | 13.505 | 45846 | 22.83447068 | DE |
| 260 | -6.1 | -23.3716475096 | 26.1 | 37.49 | 10.7475 | 58489 | 19.20201259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728053040 | 20 | 0 | 0.00 | 20 | 20.5 | 20 | 0 |
| 1727966700 | 20 | 0 | 0.00 | 20 | 20.5 | 19 | 269 |
| 1727882940 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 19.5 | 22600 |
| 1727793720 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19.5 | 3000 |
| 1727710080 | 20.5 | 0 | 0.00 | 20.5 | 20.75 | 19.65 | 50952 |
| 1727447580 | 20.5 | 1 | 5.13 | 20 | 20.5 | 19.5 | 15047 |
| 1727364240 | 19.5 | 0.32 | 1.67 | 19.5 | 19.75 | 19.25 | 0 |
| 1727277960 | 19.18 | -1.07 | -5.28 | 20.25 | 20.25 | 19.18 | 25000 |
| 1727191740 | 20.25 | -0.25 | -1.22 | 20.5 | 20.5 | 19.5 | 17962 |
| 1727102220 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19.5 | 0 |
| 1726843740 | 20.5 | -1.5 | -6.82 | 22 | 22 | 19.5 | 30000 |
| 1726756740 | 22 | 0 | 0.00 | 22 | 22.5 | 22 | 0 |
| 1726669920 | 22 | 0 | 0.00 | 22 | 22.5 | 22 | 0 |
| 1726586700 | 22 | 0 | 0.00 | 22 | 22.5 | 22 | 0 |
| 1726498920 | 22 | 0 | 0.00 | 22 | 22.5 | 22 | 0 |
| 1726238280 | 22 | 0.5 | 2.33 | 22 | 22.79999 | 21.5 | 29697 |
| 1726151880 | 21.5 | 0 | 0.00 | 21.5 | 21.75 | 21.25 | 0 |
| 1726068360 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1725981960 | 21.5 | 0 | 0.00 | 21.5 | 21.75 | 21.18 | 20000 |
| 1725892800 | 21.5 | -0.5 | -2.27 | 22 | 22.5 | 21.15 | 60000 |
| 1725633480 | 22 | 0 | 0.00 | 22 | 22.5 | 22 | 0 |
| 1725547140 | 22 | 0 | 0.00 | 22 | 22.5 | 22 | 0 |
| 1725460740 | 22 | -1 | -4.35 | 23 | 23 | 22 | 0 |
| 1725374160 | 23 | 0 | 0.00 | 23 | 23 | 22.5 | 36000 |
| 1725287700 | 23 | 0 | 0.00 | 23 | 23.35 | 22.5 | 50965 |
| 1725028800 | 23 | 1 | 4.55 | 22 | 23.45 | 22 | 87393 |
| 1724942100 | 22 | 1 | 4.76 | 21 | 22.5 | 20.5 | 100000 |
| 1724858700 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 0 |
| 1724772540 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 0 |
| 1724423820 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 0 |
| 1724340540 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 0 |
| 1724251080 | 21 | 0.5 | 2.44 | 20.5 | 21.7 | 20.5 | 6000 |
| 1724167740 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.25 | 0 |
| 1724081220 | 21 | 0 | 0.00 | 21 | 21.5 | 20.5 | 0 |
| 1723821960 | 21 | 0 | 0.00 | 21 | 21.5 | 21 | 0 |
| 1723732740 | 21 | 1 | 5.00 | 20 | 21.5 | 19.5 | 53219 |
| 1723646340 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 0 |
| 1723559520 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 0 |
| 1723473480 | 20 | 0 | 0.00 | 20 | 20 | 19.5 | 0 |
| 1723213920 | 20 | 0.5 | 2.56 | 19.5 | 20.425 | 19.5 | 12210 |
| 1723130700 | 19.5 | 0 | 0.00 | 19.5 | 20 | 19.25 | 3750 |
| 1723044540 | 19.5 | 0 | 0.00 | 19.5 | 19.75 | 19.25 | 0 |
| 1722958080 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.25 | 10000 |
| 1722871620 | 20 | -2 | -9.09 | 21 | 21.5 | 19.5 | 4315 |
| 1722612480 | 22 | 0 | 0.00 | 22 | 22 | 21.5 | 6250 |
| 1722526140 | 22 | 0 | 0.00 | 22 | 22 | 21.5 | 0 |
| 1722436440 | 22 | 0 | 0.00 | 22 | 22 | 21.5 | 0 |
| 1722353220 | 22 | 0 | 0.00 | 22 | 22 | 21.35 | 34020 |
| 1722266880 | 22 | 0 | 0.00 | 22 | 22 | 21.5 | 0 |
| 1722004560 | 22 | -0.25 | -1.12 | 22.25 | 22.5 | 21.5 | 2000 |
| 1721918040 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 21.5 | 84216 |
| 1721834940 | 22.25 | 0 | 0.00 | 22.25 | 22.505 | 21.5 | 5502 |
| 1721745720 | 22.25 | -0.5 | -2.20 | 22.75 | 23.5 | 21.5 | 35537 |
| 1721658960 | 22.75 | 0 | 0.00 | 22.75 | 23.5 | 22.75 | 0 |
| 1721399700 | 22.75 | 0.5 | 2.25 | 23.5 | 24.5 | 22 | 2085 |
| 1721313360 | 22.25 | 0.25 | 1.14 | 22 | 22.35555 | 22 | 44786 |
| 1721229420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1721140560 | 22 | 0.25 | 1.15 | 21.75 | 23.48 | 21.5 | 196645 |
| 1721057340 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.325 | 52646 |
| 1720798020 | 21.75 | 1 | 4.82 | 20.75 | 22 | 20.5 | 0 |
| 1720711680 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.5 | 0 |
| 1720623300 | 20.75 | 0.75 | 3.75 | 20 | 20.8 | 20 | 14000 |
| 1720538880 | 20 | 2 | 11.11 | 18 | 20 | 17.5 | 86566 |
| 1720452360 | 18 | 0 | 0.00 | 18 | 18.18 | 17.5 | 16078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
