Iofina Plc (IOF.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 5.40540540541 | 18.5 | 19.5 | 17.75 | 42099 | 18.27972888 | DE |
| 4 | 0.5 | 2.63157894737 | 19 | 19.5 | 17.75 | 15468 | 18.42945019 | DE |
| 12 | -1 | -4.87804878049 | 20.5 | 20.5 | 16.25 | 12550 | 18.3562432 | DE |
| 26 | 0.75 | 4 | 18.75 | 24.5 | 16.25 | 16843 | 20.12679292 | DE |
| 52 | -6 | -23.5294117647 | 25.5 | 28.6 | 16.25 | 26729 | 22.00904984 | DE |
| 156 | 5 | 34.4827586207 | 14.5 | 37.49 | 13.99 | 44711 | 23.17198011 | DE |
| 260 | -7.05 | -26.5536723164 | 26.55 | 37.49 | 10.7475 | 56284 | 18.93087667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1734971280 | 18.75 | 0.25 | 1.35 | 18.5 | 18.89 | 18.44 | 38537 |
| 1734712200 | 18.5 | 0.25 | 1.37 | 18.25 | 18.7 | 18.25 | 7957 |
| 1734622440 | 18.25 | 0 | 0.00 | 18.25 | 18.5 | 18.25 | 45000 |
| 1734536340 | 18.25 | 0.5 | 2.82 | 17.75 | 18.5 | 17.75 | 89000 |
| 1734449880 | 17.75 | -0.75 | -4.05 | 18.5 | 19 | 17.75 | 30000 |
| 1734366420 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18.5 | 26 |
| 1734104460 | 18.5 | -0.25 | -1.33 | 18.75 | 19 | 18.5 | 6000 |
| 1734020880 | 18.75 | 0.25 | 1.35 | 18.5 | 19.39 | 18.5 | 5104 |
| 1733931060 | 18.5 | -0.25 | -1.33 | 18.75 | 19 | 18.5 | 0 |
| 1733848080 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.75 | 15078 |
| 1733761860 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.75 | 13 |
| 1733495700 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.75 | 0 |
| 1733416140 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.75 | 0 |
| 1733326500 | 18.75 | 0.25 | 1.35 | 18.75 | 19.49 | 18.75 | 11330 |
| 1733239800 | 18.5 | -0.25 | -1.33 | 18.75 | 19 | 18.5 | 0 |
| 1733156940 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.5 | 56000 |
| 1732897620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1732808160 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1732721820 | 19 | 0 | 0.00 | 19 | 19.18 | 19 | 136 |
| 1732638480 | 19 | 0 | 0.00 | 19 | 19.18 | 19 | 5182 |
| 1732548840 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1732289460 | 19 | 0 | 0.00 | 19 | 19.18 | 19 | 19 |
| 1732203480 | 19 | -0.25 | -1.30 | 19.25 | 19.5 | 19 | 0 |
| 1732120140 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 18.55 | 5000 |
| 1732033620 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19 | 0 |
| 1731947580 | 19.5 | -0.25 | -1.27 | 19.75 | 20 | 19.5 | 0 |
| 1731688080 | 19.75 | -0.25 | -1.25 | 20 | 20 | 19.005 | 1000 |
| 1731598260 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731511920 | 20 | 0 | 0.00 | 20 | 20 | 19.51 | 13308 |
| 1731428820 | 20 | 0 | 0.00 | 20 | 20.15 | 20 | 136 |
| 1731342540 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731083160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730993820 | 20 | 1 | 5.26 | 20 | 20 | 20 | 0 |
| 1730910480 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1730824080 | 19 | 0 | 0.00 | 19 | 19.4925 | 19 | 15000 |
| 1730737740 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 0 |
| 1730475300 | 19.5 | 0.5 | 2.63 | 19 | 19.85 | 19 | 162 |
| 1730388900 | 19 | 1 | 5.56 | 18 | 19.4 | 18 | 37228 |
| 1730305440 | 18 | 0 | 0.00 | 18 | 18 | 17.61 | 5777 |
| 1730193840 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1730132940 | 18 | 0 | 0.00 | 18 | 18.25 | 18 | 47500 |
| 1729869960 | 18 | -1 | -5.26 | 19 | 19 | 18 | 0 |
| 1729783680 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729697340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729610340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729524420 | 19 | 0 | 0.00 | 19 | 19.15 | 19 | 10784 |
| 1729262100 | 19 | 1.75 | 10.14 | 18 | 19 | 18 | 19000 |
| 1729178580 | 17.25 | -0.25 | -1.43 | 17.5 | 17.69 | 16.25 | 68755 |
| 1729092540 | 17.5 | 0 | 0.00 | 17.5 | 17.79 | 16.75 | 23844 |
| 1729006140 | 17.5 | -0.75 | -4.11 | 18.25 | 18.75 | 16.75 | 260 |
| 1728919680 | 18.25 | 0 | 0.00 | 18.25 | 18.75 | 17.515 | 12308 |
| 1728657480 | 18.25 | 0 | 0.00 | 18.25 | 18.75 | 18.25 | 26 |
| 1728574140 | 18.25 | 0 | 0.00 | 18.25 | 18.75 | 17.5 | 2013 |
| 1728484740 | 18.25 | 0.5 | 2.82 | 17.75 | 18.39 | 17.31 | 98849 |
| 1728401340 | 17.75 | -0.75 | -4.05 | 18.5 | 18.5 | 17.25 | 35039 |
| 1728311580 | 18.5 | -1.5 | -7.50 | 20 | 20.5 | 17.5 | 9198 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
