Iofina Plc (IOF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 10.3896103896 | 19.25 | 21.25 | 18.6 | 157022 | 19.15486697 | DE |
| 4 | 3 | 16.4383561644 | 18.25 | 21.25 | 18 | 166115 | 19.05393462 | DE |
| 12 | 3.5 | 19.7183098592 | 17.75 | 21.25 | 17.75 | 147607 | 18.99310578 | DE |
| 26 | -1.75 | -7.60869565217 | 23 | 23.25 | 16.5 | 248367 | 19.79088333 | DE |
| 52 | -2.75 | -11.4583333333 | 24 | 28.8 | 16.5 | 260858 | 20.46726569 | DE |
| 156 | 5.375 | 33.8582677165 | 15.875 | 37.5 | 13.75 | 375085 | 23.460941 | DE |
| 260 | -4.25 | -16.6666666667 | 25.5 | 37.5 | 10.5 | 477738 | 19.26468083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 19 | 0.4 | 2.15 | 19 | 19 | 19 | 93000 |
| 1737048600 | 18.6 | -0.65 | -3.38 | 19.25 | 19.25 | 18.6 | 79138 |
| 1736962200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 18.75 | 116781 |
| 1736875800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 18.75 | 419429 |
| 1736789400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 76760 |
| 1736530200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 81548 |
| 1736443800 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19.25 | 20410 |
| 1736357400 | 19.5 | 0.25 | 1.30 | 19.25 | 19.5 | 19.25 | 30228 |
| 1736271000 | 19.25 | 0.5 | 2.67 | 18.75 | 19.25 | 18.5 | 275240 |
| 1736184600 | 18.75 | 0 | 0.00 | 19 | 19.5 | 18.75 | 298249 |
| 1735925400 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.5 | 280932 |
| 1735839000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 322014 |
| 1735666200 | 19 | -1 | -5.00 | 19.25 | 19.25 | 19 | 105878 |
| 1735579800 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.25 | 114167 |
| 1735320600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 59211 |
| 1735061400 | 19.5 | 1 | 5.41 | 18.5 | 19.5 | 18.5 | 147817 |
| 1734975000 | 18.5 | 0.5 | 2.78 | 18.25 | 18.5 | 18 | 303155 |
| 1734715800 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 227946 |
| 1734629400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 87914 |
| 1734543000 | 18.5 | 0.5 | 2.78 | 18 | 18.5 | 18 | 427059 |
| 1734456600 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 327913 |
| 1734370200 | 18.5 | -0.25 | -1.33 | 18.75 | 18.75 | 18.5 | 239196 |
| 1734111000 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.75 | 244657 |
| 1734024600 | 19 | -0.5 | -2.56 | 18.75 | 19 | 18.75 | 121075 |
| 1733938200 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 18.75 | 57267 |
| 1733851800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 58524 |
| 1733765400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 3189 |
| 1733506200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 74250 |
| 1733419800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 36075 |
| 1733333400 | 19 | 0.25 | 1.33 | 19 | 19 | 19 | 100456 |
| 1733247000 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.75 | 104589 |
| 1733160600 | 19 | 0 | 0.00 | 19 | 19 | 18.75 | 74536 |
| 1732901400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 233749 |
| 1732815000 | 19 | 0.5 | 2.70 | 19 | 19 | 18.5 | 101047 |
| 1732728600 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 41745 |
| 1732642200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 131420 |
| 1732555800 | 19 | 0 | 0.00 | 19 | 19.25 | 19 | 42619 |
| 1732296600 | 19 | -0.4 | -2.06 | 19 | 19.45 | 19 | 36856 |
| 1732210200 | 19.4 | 0.52 | 2.78 | 18.875 | 19.5 | 18.875 | 574771 |
| 1732123800 | 18.875 | 0.13 | 0.67 | 18.75 | 18.875 | 18.25 | 436536 |
| 1732037400 | 18.75 | -0.38 | -1.96 | 19.125 | 19.125 | 18.625 | 199036 |
| 1731951000 | 19.125 | -0.13 | -0.65 | 19.25 | 19.25 | 19.125 | 86382 |
| 1731691800 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19.25 | 38856 |
| 1731605400 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 176953 |
| 1731519000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 12010 |
| 1731432600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 91241 |
| 1731346200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 44147 |
| 1731087000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 122825 |
| 1731000600 | 20 | 0 | 0.00 | 20 | 20 | 19.75 | 84887 |
| 1730914200 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.5 | 151927 |
| 1730827800 | 19.5 | 0.13 | 0.65 | 19.375 | 19.5 | 19.125 | 48789 |
| 1730741400 | 19.375 | -0.13 | -0.64 | 19.5 | 19.5 | 18.875 | 257241 |
| 1730482200 | 19.5 | 0.25 | 1.30 | 19.25 | 19.5 | 19.25 | 68450 |
| 1730395800 | 19.25 | 1.25 | 6.94 | 18 | 19.25 | 17.75 | 350963 |
| 1730309400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 34217 |
| 1730223000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 28054 |
| 1730136600 | 18 | 0.5 | 2.86 | 17.75 | 18 | 17.75 | 121000 |
| 1729873800 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 107738 |
| 1729787400 | 18.25 | -0.35 | -1.88 | 18.6 | 18.6 | 18.25 | 173032 |
| 1729701000 | 18.6 | 0.35 | 1.92 | 18.25 | 18.6 | 18.25 | 162142 |
| 1729614600 | 18.25 | 0.25 | 1.39 | 18.25 | 18.5 | 18.25 | 205292 |
| 1729528200 | 18 | -1 | -5.26 | 19 | 19 | 18 | 292511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
