Iofina plc(GB:IOF)
GBXÂ 50.50+2.50 (+5.21%)
GB:IOF
Iofina plc historical prices
GBXÂ 50.50
At close:+2.50 (+5.21%)
Want to see GB:IOF full AI Analyst Report?
Iofina plc (IOF) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | +5.21% | 117,350 | 0.35 |
| Nov 12, 2026 | 49.75 | 51.00 | 48.00 | 48.00 | 48.00 | 0.00% | 158,422 | 0.48 |
| Nov 11, 2026 | 48.50 | 50.00 | 47.50 | 48.00 | 48.00 | -1.03% | 380,131 | 1.16 |
| Nov 10, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | -2.02% | 152,375 | 0.47 |
| Nov 09, 2026 | 49.50 | 50.00 | 47.50 | 48.50 | 48.50 | -2.02% | 409,487 | 1.25 |
| Nov 06, 2026 | 49.50 | 50.00 | 48.00 | 49.50 | 49.50 | -0.60% | 128,045 | 0.39 |
| Nov 05, 2026 | 52.00 | 53.00 | 49.80 | 49.80 | 49.80 | -4.23% | 354,677 | 1.10 |
| Nov 04, 2026 | 52.00 | 53.00 | 51.09 | 52.00 | 52.00 | 0.00% | 42,718 | 0.13 |
| Nov 03, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 235,990 | 0.72 |
| Nov 02, 2026 | 51.50 | 54.00 | 50.00 | 53.00 | 53.00 | +2.91% | 249,583 | 0.76 |
| Oct 30, 2026 | 51.00 | 53.00 | 49.50 | 51.50 | 51.50 | +0.98% | 48,675 | 0.15 |
| Oct 29, 2026 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | 0.00% | 75,168 | 0.23 |
| Oct 28, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -5.56% | 86,632 | 0.26 |
| Oct 27, 2026 | 51.50 | 54.00 | 50.00 | 54.00 | 54.00 | +5.47% | 235,241 | 0.70 |
| Oct 26, 2026 | 47.00 | 53.00 | 46.00 | 51.20 | 51.20 | +8.94% | 353,569 | 1.05 |
| Oct 23, 2026 | 49.00 | 50.00 | 46.00 | 47.00 | 47.00 | -4.08% | 400,679 | 1.21 |
| Oct 22, 2026 | 49.50 | 50.00 | 48.20 | 49.00 | 49.00 | -1.01% | 82,437 | 0.25 |
| Oct 21, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 0.00% | 32,885 | 0.10 |
| Oct 20, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | -0.60% | 57,195 | 0.17 |
| Oct 19, 2026 | 51.00 | 52.00 | 48.50 | 49.80 | 49.80 | -2.35% | 655,348 | 1.99 |
| Oct 16, 2026 | 52.00 | 52.00 | 45.00 | 51.00 | 51.00 | -7.27% | 2,347,150 | 8.00 |
| Oct 15, 2026 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 0.00% | 176,454 | 0.60 |
| Oct 14, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | +0.36% | 155,420 | 0.52 |
| Oct 13, 2026 | 55.00 | 56.00 | 54.00 | 54.80 | 54.80 | -0.36% | 120,437 | 0.41 |
| Oct 12, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 129,712 | 0.42 |
| Oct 09, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | +1.82% | 184,165 | 0.59 |
| Oct 08, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 88,860 | 0.28 |
| Oct 07, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | +1.85% | 370,924 | 1.17 |
| Oct 06, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | +0.37% | 140,316 | 0.44 |
| Oct 05, 2026 | 54.00 | 55.00 | 53.00 | 53.80 | 53.80 | -0.37% | 123,501 | 0.38 |
| Oct 02, 2026 | 52.50 | 55.00 | 51.00 | 54.00 | 54.00 | +2.86% | 996,183 | 3.07 |
| Oct 01, 2026 | 53.00 | 54.00 | 51.00 | 52.50 | 52.50 | -0.94% | 241,714 | 0.75 |
| Sep 30, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | +0.76% | 151,982 | 0.47 |
| Sep 29, 2026 | 52.50 | 54.00 | 51.38 | 52.60 | 52.60 | +0.38% | 157,922 | 0.49 |
| Sep 28, 2026 | 52.50 | 54.00 | 52.00 | 52.40 | 52.40 | -0.19% | 138,478 | 0.42 |
| Sep 25, 2026 | 52.00 | 54.00 | 51.00 | 52.50 | 52.50 | +0.96% | 1,132,018 | 3.59 |
| Sep 24, 2026 | 53.00 | 54.00 | 51.50 | 52.00 | 52.00 | -1.89% | 225,162 | 0.71 |
| Sep 23, 2026 | 54.50 | 56.00 | 52.00 | 53.00 | 53.00 | -2.75% | 262,036 | 0.79 |
| Sep 22, 2026 | 55.00 | 56.00 | 54.00 | 54.50 | 54.50 | -0.91% | 659,449 | 2.04 |
| Sep 21, 2026 | 52.00 | 56.00 | 50.80 | 55.00 | 55.00 | +7.84% | 1,200,776 | 3.89 |
| Sep 18, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 0.00% | 121,692 | 0.39 |
| Sep 17, 2026 | 51.00 | 52.00 | 50.31 | 51.00 | 51.00 | +2.00% | 113,578 | 0.35 |
| Sep 16, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -4.21% | 345,288 | 1.02 |
| Sep 15, 2026 | 53.00 | 55.00 | 51.25 | 52.20 | 52.20 | -1.51% | 277,562 | 0.79 |
| Sep 14, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | +3.92% | 740,535 | 2.15 |
| Sep 11, 2026 | 52.00 | 53.00 | 50.80 | 51.00 | 51.00 | -1.92% | 207,894 | 0.58 |
| Sep 10, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 0.00% | 44,344 | 0.12 |
| Sep 09, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 0.00% | 50,368 | 0.14 |
| Sep 08, 2026 | 51.50 | 53.00 | 51.40 | 52.00 | 52.00 | +0.97% | 615,317 | 1.67 |
| Sep 07, 2026 | 51.00 | 53.00 | 50.00 | 51.50 | 51.50 | +0.98% | 206,480 | 0.55 |
