LSE - Delayed Quote GBp

Iofina plc (IOF.L)

19.00

+0.40

+(2.15%)

At close: January 17 at 4:23:56 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	19.70	19.70	18.66	19.00	19.00	93,000
Jan 16, 2025	19.25	19.70	18.60	18.60	18.60	79,138
Jan 15, 2025	19.25	20.00	18.60	19.25	19.25	116,781
Jan 14, 2025	19.25	19.49	18.50	19.25	19.25	419,429
Jan 13, 2025	19.25	20.00	18.15	19.25	19.25	76,760
Jan 10, 2025	19.25	19.79	18.69	19.25	19.25	81,548
Jan 9, 2025	19.50	19.79	19.17	19.25	19.25	20,410
Jan 8, 2025	19.25	20.00	18.97	19.50	19.50	30,228
Jan 7, 2025	18.75	19.48	18.00	19.25	19.25	275,240
Jan 6, 2025	19.00	19.90	19.06	18.75	18.75	298,249
Jan 3, 2025	19.00	19.50	18.50	18.75	18.75	280,932
Jan 2, 2025	19.00	19.50	18.50	19.00	19.00	322,014
Dec 31, 2024	19.25	19.35	18.68	19.00	19.00	105,878
Dec 30, 2024	19.50	20.00	18.60	20.00	20.00	114,167
Dec 27, 2024	19.50	20.00	19.11	19.50	19.50	59,211
Dec 24, 2024	18.50	19.64	18.78	19.50	19.50	147,817
Dec 23, 2024	18.25	18.89	18.00	18.50	18.50	303,155
Dec 20, 2024	18.50	19.00	17.82	18.00	18.00	227,946
Dec 19, 2024	18.50	19.00	18.00	18.50	18.50	87,914
Dec 18, 2024	18.00	19.00	17.50	18.50	18.50	427,059
Dec 17, 2024	18.50	18.65	17.50	18.00	18.00	327,913
Dec 16, 2024	18.75	19.00	18.34	18.50	18.50	239,196
Dec 13, 2024	19.00	19.50	18.50	18.75	18.75	244,657
Dec 12, 2024	18.75	19.23	18.51	19.00	19.00	121,075
Dec 11, 2024	19.00	19.50	18.50	19.50	19.50	57,267
Dec 10, 2024	19.00	19.50	18.72	19.00	19.00	58,524
Dec 9, 2024	19.00	19.07	18.76	19.00	19.00	3,189
Dec 6, 2024	19.00	19.10	18.76	19.00	19.00	74,250
Dec 5, 2024	19.00	19.50	18.62	19.00	19.00	36,075
Dec 4, 2024	19.00	19.49	18.76	19.00	19.00	100,456
Dec 3, 2024	19.00	19.14	18.81	18.75	18.75	104,589
Dec 2, 2024	19.00	19.50	18.50	19.00	19.00	74,536
Nov 29, 2024	19.00	19.39	18.50	19.00	19.00	233,749
Nov 28, 2024	19.00	19.50	18.50	19.00	19.00	101,047
Nov 27, 2024	19.00	19.14	18.50	18.50	18.50	41,745
Nov 26, 2024	19.00	19.50	18.50	19.00	19.00	131,420
Nov 25, 2024	19.00	19.18	18.50	19.00	19.00	42,619
Nov 22, 2024	19.00	19.50	18.50	19.00	19.00	36,856
Nov 21, 2024	18.88	19.84	18.65	19.40	19.40	574,771
Nov 20, 2024	18.75	19.00	18.00	18.88	18.88	436,536
Nov 19, 2024	19.13	19.50	18.51	18.75	18.75	199,036
Nov 18, 2024	19.25	19.25	19.00	19.13	19.13	86,382
Nov 15, 2024	19.50	19.83	19.00	19.25	19.25	38,856
Nov 14, 2024	20.00	19.89	19.50	19.50	19.50	176,953
Nov 13, 2024	20.00	19.98	19.51	20.00	20.00	12,010
Nov 12, 2024	20.00	20.50	19.63	20.00	20.00	91,241
Nov 11, 2024	20.00	20.50	19.50	20.00	20.00	44,147
Nov 8, 2024	20.00	20.23	19.76	20.00	20.00	122,825
Nov 7, 2024	20.00	20.50	19.00	20.00	20.00	84,887
Nov 6, 2024	19.50	20.50	19.00	20.00	20.00	151,927
Nov 5, 2024	19.38	20.00	18.75	19.50	19.50	48,789
Nov 4, 2024	19.50	20.00	19.00	19.38	19.38	257,241
Nov 1, 2024	19.25	19.99	19.00	19.50	19.50	68,450
Oct 31, 2024	18.00	19.40	17.50	19.25	19.25	330,963
Oct 30, 2024	18.00	18.50	17.63	18.00	18.00	34,217
Oct 29, 2024	18.00	18.16	17.50	18.00	18.00	28,054
Oct 28, 2024	17.75	18.50	17.26	18.00	18.00	121,000
Oct 25, 2024	18.25	18.35	17.50	17.50	17.50	107,738
Oct 24, 2024	18.60	18.76	18.00	18.60	18.60	173,032
Oct 23, 2024	18.25	18.76	18.25	18.60	18.60	162,142
Oct 22, 2024	18.25	18.50	18.00	18.25	18.25	205,292
Oct 21, 2024	19.00	19.50	18.00	18.00	18.00	292,511
Oct 18, 2024	17.50	19.50	17.66	19.00	19.00	596,774
Oct 17, 2024	17.50	17.66	16.31	17.50	17.50	435,644
Oct 16, 2024	17.50	17.82	17.00	17.50	17.50	94,803
Oct 15, 2024	18.25	19.00	17.02	17.50	17.50	235,632
Oct 14, 2024	18.25	19.00	17.50	18.25	18.25	10,304
Oct 11, 2024	18.50	19.00	17.90	18.25	18.25	143,464
Oct 10, 2024	18.25	19.00	17.92	18.50	18.50	61,199
Oct 9, 2024	17.75	18.63	17.30	18.25	18.25	65,238
Oct 8, 2024	18.50	18.45	17.00	17.75	17.75	243,244
Oct 7, 2024	19.25	19.50	18.13	18.50	18.50	274,685
Oct 4, 2024	19.25	19.50	19.00	19.25	19.25	37,830
Oct 3, 2024	19.50	20.40	19.00	20.40	20.40	212,203
Oct 2, 2024	20.00	20.50	19.06	19.50	19.50	63,245
Oct 1, 2024	20.00	20.50	19.50	20.00	20.00	20,058
Sep 30, 2024	20.00	20.50	19.50	20.00	20.00	122,158
Sep 27, 2024	19.50	20.50	19.06	20.00	20.00	12,071,822
Sep 26, 2024	19.25	19.50	19.00	19.25	19.25	293,322
Sep 25, 2024	20.00	20.10	18.70	19.25	19.25	213,371
Sep 24, 2024	20.50	21.00	19.63	20.00	20.00	24,801
Sep 23, 2024	20.50	21.00	20.00	20.50	20.50	45,355
Sep 20, 2024	21.50	21.90	20.00	20.50	20.50	456,935
Sep 19, 2024	21.50	22.00	21.00	21.50	21.50	36,345
Sep 18, 2024	21.50	21.24	21.00	21.50	21.50	32,158
Sep 17, 2024	22.00	21.90	21.00	21.50	21.50	73,236
Sep 16, 2024	22.00	22.50	21.50	22.00	22.00	9,087
Sep 13, 2024	21.75	22.80	21.50	22.00	22.00	217,397
Sep 12, 2024	20.75	22.00	20.63	21.25	21.25	157,508
Sep 11, 2024	21.50	21.00	20.50	20.75	20.75	97,480
Sep 10, 2024	21.50	22.00	21.00	21.50	21.50	70,076
Sep 9, 2024	22.00	22.00	21.00	21.50	21.50	223,406
Sep 6, 2024	22.00	22.50	21.50	22.00	22.00	92,589
Sep 5, 2024	22.00	22.33	21.50	22.00	22.00	2,326
Sep 4, 2024	22.50	22.84	21.51	22.00	22.00	90,947
Sep 3, 2024	23.25	23.29	22.16	22.50	22.50	70,113
Sep 2, 2024	23.25	24.00	22.50	23.25	23.25	104,129
Aug 30, 2024	22.25	23.69	21.83	23.25	23.25	255,733
Aug 29, 2024	21.50	22.85	21.15	22.00	22.00	193,701
Aug 28, 2024	21.50	22.00	21.00	21.50	21.50	51,130
Aug 27, 2024	21.50	21.65	21.14	21.50	21.50	40,249
Aug 23, 2024	21.50	22.00	21.14	21.50	21.50	13,060
Aug 22, 2024	21.50	22.00	21.00	21.50	21.50	73,421
Aug 21, 2024	20.50	22.00	20.84	21.50	21.50	183,188
Aug 20, 2024	20.25	20.84	19.55	20.50	20.50	314,356
Aug 19, 2024	21.50	21.30	20.02	20.25	20.25	321,959
Aug 16, 2024	21.25	21.34	20.95	21.50	21.50	118,587
Aug 15, 2024	20.75	21.75	20.78	21.50	21.50	406,775
Aug 14, 2024	20.65	21.00	20.30	20.75	20.75	34,089
Aug 13, 2024	20.10	20.80	20.00	20.65	20.65	123,290
Aug 12, 2024	20.10	20.70	19.67	20.10	20.10	295,743
Aug 9, 2024	20.25	20.88	20.00	20.10	20.10	177,559
Aug 8, 2024	20.25	20.28	20.00	20.25	20.25	92,441
Aug 7, 2024	20.00	20.28	19.50	20.25	20.25	186,881
Aug 6, 2024	19.75	20.37	19.50	20.00	20.00	363,933
Aug 5, 2024	21.00	22.00	19.50	19.75	19.75	361,516
Aug 2, 2024	21.50	21.65	21.06	21.50	21.50	131,744
Aug 1, 2024	21.50	22.00	21.28	21.50	21.50	30,292
Jul 31, 2024	21.50	21.85	21.30	21.50	21.50	79,464
Jul 30, 2024	21.50	21.90	21.26	21.50	21.50	6,558
Jul 29, 2024	22.25	23.00	21.13	21.50	21.50	374,379
Jul 26, 2024	22.25	23.00	21.50	22.25	22.25	172,098
Jul 25, 2024	22.75	22.78	21.67	22.25	22.25	44,256
Jul 24, 2024	22.75	22.83	22.10	22.75	22.75	28,547
Jul 23, 2024	23.00	23.22	22.50	22.75	22.75	133,698
Jul 22, 2024	23.00	23.50	22.50	23.00	23.00	298,264
Jul 19, 2024	23.00	24.49	22.00	23.00	23.00	478,417
Jul 18, 2024	22.25	23.00	21.50	22.50	22.50	154,160
Jul 17, 2024	22.25	23.00	22.17	22.25	22.25	122,581
Jul 16, 2024	21.75	23.56	22.00	22.50	22.50	878,554
Jul 15, 2024	21.50	21.80	21.06	21.50	21.50	245,929
Jul 12, 2024	20.75	22.60	21.00	21.50	21.50	410,989
Jul 11, 2024	20.50	21.50	20.56	20.75	20.75	31,872
Jul 10, 2024	19.50	21.00	19.00	20.50	20.50	983,671
Jul 9, 2024	18.00	20.00	17.50	19.50	19.50	316,589
Jul 8, 2024	18.00	18.50	17.50	18.00	18.00	39,935
Jul 5, 2024	18.00	18.48	17.50	18.00	18.00	227,367
Jul 4, 2024	18.00	18.50	17.66	18.00	18.00	180,812
Jul 3, 2024	18.00	18.08	17.63	18.00	18.00	18,836
Jul 2, 2024	18.00	18.16	17.50	18.10	18.10	1,119,451
Jul 1, 2024	18.00	18.50	17.50	18.00	18.00	894,649
Jun 28, 2024	18.75	19.50	17.50	18.00	18.00	246,323
Jun 27, 2024	18.75	19.50	18.15	18.75	18.75	34,734
Jun 26, 2024	18.75	19.19	18.00	18.75	18.75	91,751
Jun 25, 2024	17.75	19.50	17.31	18.75	18.75	2,168,132
Jun 24, 2024	18.50	18.50	17.01	17.75	17.75	662,440
Jun 21, 2024	18.50	19.00	17.97	18.50	18.50	1,211,013
Jun 20, 2024	19.50	19.50	18.00	18.80	18.80	409,286
Jun 19, 2024	19.50	20.00	19.00	19.00	19.00	131,823
Jun 18, 2024	19.50	20.00	19.00	19.50	19.50	224,602
Jun 17, 2024	19.75	20.00	19.03	19.50	19.50	128,357
Jun 14, 2024	20.50	20.05	19.00	19.75	19.75	247,530
Jun 13, 2024	20.75	20.75	19.00	20.50	20.50	405,349
Jun 12, 2024	21.00	21.50	20.00	20.75	20.75	104,259
Jun 11, 2024	21.00	21.50	20.50	21.00	21.00	42,448
Jun 10, 2024	21.00	22.00	20.55	21.00	21.00	83,791
Jun 7, 2024	21.00	21.20	20.50	21.00	21.00	75,057
Jun 6, 2024	21.00	20.75	20.50	21.00	21.00	14,101
Jun 5, 2024	21.00	20.90	20.50	21.00	21.00	140,177
Jun 4, 2024	21.00	21.50	20.50	21.00	21.00	73,301
Jun 3, 2024	20.75	21.50	20.47	21.10	21.10	144,980
May 31, 2024	20.75	21.05	20.47	20.75	20.75	24,183
May 30, 2024	20.75	21.18	20.00	20.75	20.75	93,299
May 29, 2024	20.50	21.20	20.00	20.75	20.75	39,156
May 28, 2024	21.25	22.00	20.00	20.50	20.50	296,271
May 24, 2024	21.50	22.50	21.06	21.25	21.25	603,671
May 23, 2024	21.25	22.50	20.50	21.10	21.10	165,646
May 22, 2024	21.25	22.00	20.50	21.25	21.25	203,116
May 21, 2024	21.00	22.00	20.00	21.25	21.25	82,278
May 20, 2024	21.00	21.30	20.60	21.00	21.00	126,704
May 17, 2024	21.00	21.40	20.51	21.00	21.00	67,801
May 16, 2024	21.00	21.33	20.88	21.00	21.00	42,508
May 15, 2024	20.50	22.00	20.00	21.00	21.00	231,289
May 14, 2024	20.50	21.00	20.33	20.50	20.50	221,438
May 13, 2024	20.50	20.72	20.39	20.50	20.50	9,642
May 10, 2024	20.75	21.50	20.00	20.50	20.50	128,038
May 9, 2024	20.50	21.14	20.01	20.75	20.75	137,466
May 8, 2024	19.75	20.99	19.50	20.50	20.50	298,249
May 7, 2024	19.50	20.00	19.35	19.75	19.75	147,868
May 3, 2024	20.00	20.00	19.00	19.50	19.50	610,318
May 2, 2024	20.25	21.00	19.66	20.00	20.00	261,704
May 1, 2024	20.25	21.00	19.50	20.25	20.25	71,863
Apr 30, 2024	20.25	21.00	19.55	20.25	20.25	70,202
Apr 29, 2024	20.25	21.00	19.72	20.25	20.25	96,246
Apr 26, 2024	19.50	21.00	19.70	19.95	19.95	192,149
Apr 25, 2024	20.25	20.50	19.00	19.50	19.50	215,535
Apr 24, 2024	20.50	21.00	19.60	20.25	20.25	86,613
Apr 23, 2024	20.25	21.00	20.00	20.50	20.50	320,532
Apr 22, 2024	20.50	21.00	19.50	21.00	21.00	158,778
Apr 19, 2024	19.50	20.65	19.20	20.50	20.50	399,354
Apr 18, 2024	20.50	20.10	18.67	19.50	19.50	328,945
Apr 17, 2024	21.00	22.00	20.00	20.50	20.50	524,948
Apr 16, 2024	22.50	24.00	20.00	21.00	21.00	875,992
Apr 15, 2024	21.00	24.70	20.65	24.00	24.00	983,459
Apr 12, 2024	20.25	21.12	19.00	20.80	20.80	963,290
Apr 11, 2024	20.25	21.00	20.00	20.25	20.25	157,606
Apr 10, 2024	20.00	20.14	19.00	19.75	19.75	438,290
Apr 9, 2024	20.25	21.00	19.50	19.75	19.75	374,046
Apr 8, 2024	21.00	22.00	19.20	20.00	20.00	1,160,718
Apr 5, 2024	21.50	22.00	20.00	21.00	21.00	416,411
Apr 4, 2024	22.00	22.00	21.00	21.50	21.50	287,752
Apr 3, 2024	21.50	23.00	21.00	22.00	22.00	259,734
Apr 2, 2024	22.00	22.00	21.00	21.50	21.50	265,762
Mar 28, 2024	22.00	23.00	21.00	22.00	22.00	178,105
Mar 27, 2024	22.00	23.00	21.60	22.00	22.00	136,555
Mar 26, 2024	22.00	23.00	21.01	22.00	22.00	199,777
Mar 25, 2024	22.00	22.14	21.00	22.00	22.00	433,650
Mar 22, 2024	22.00	23.00	21.00	22.00	22.00	82,060
Mar 21, 2024	22.50	22.60	21.66	22.00	22.00	241,640
Mar 20, 2024	22.50	22.75	22.02	22.50	22.50	75,878
Mar 19, 2024	22.50	23.00	22.00	22.50	22.50	149,151
Mar 18, 2024	23.25	24.00	22.00	22.50	22.50	130,613
Mar 15, 2024	23.25	23.15	22.50	23.25	23.25	68,854
Mar 14, 2024	23.25	23.34	22.65	23.25	23.25	13,428
Mar 13, 2024	22.50	24.00	22.00	23.25	23.25	514,040
Mar 12, 2024	22.50	22.79	22.00	22.50	22.50	103,947
Mar 11, 2024	22.50	23.00	22.00	22.50	22.50	5,051
Mar 8, 2024	23.00	23.50	22.50	22.50	22.50	371,458
Mar 7, 2024	22.50	23.50	22.35	23.00	23.00	315,086
Mar 6, 2024	23.00	23.14	22.00	22.50	22.50	117,786
Mar 5, 2024	22.50	23.25	22.00	23.00	23.00	277,012
Mar 4, 2024	23.50	24.00	22.00	22.80	22.80	210,003
Mar 1, 2024	23.75	23.92	23.00	23.80	23.80	208,248
Feb 29, 2024	24.25	24.40	23.15	23.75	23.75	140,582
Feb 28, 2024	24.50	24.84	24.00	24.25	24.25	56,536
Feb 27, 2024	24.75	25.25	24.00	24.50	24.50	88,576
Feb 26, 2024	24.75	25.50	24.55	24.75	24.75	25,373
Feb 23, 2024	24.75	25.39	24.75	24.75	24.75	19,404
Feb 22, 2024	24.75	25.50	24.00	24.75	24.75	120,501
Feb 21, 2024	24.50	25.25	24.50	24.75	24.75	105,531
Feb 20, 2024	24.50	24.90	24.16	24.50	24.50	81,908
Feb 19, 2024	25.75	25.50	24.11	24.50	24.50	208,482
Feb 16, 2024	25.00	25.25	24.58	25.00	25.00	88,798
Feb 15, 2024	25.00	25.50	24.50	25.00	25.00	30,164
Feb 14, 2024	26.00	26.50	25.00	25.00	25.00	115,868
Feb 13, 2024	26.75	27.50	25.60	26.00	26.00	189,025
Feb 12, 2024	26.75	27.50	26.00	26.75	26.75	81,259
Feb 9, 2024	27.50	28.00	26.01	26.75	26.75	121,426
Feb 8, 2024	28.00	28.50	27.00	27.50	27.50	171,642
Feb 7, 2024	28.00	29.00	27.00	28.80	28.80	63,744
Feb 6, 2024	28.00	28.70	27.50	28.00	28.00	173,661
Feb 5, 2024	28.00	28.70	27.30	27.30	27.30	184,852
Feb 2, 2024	27.00	28.90	26.25	28.30	28.30	399,031
Feb 1, 2024	26.00	27.50	25.56	26.75	26.75	369,462
Jan 31, 2024	25.50	27.00	25.35	26.50	26.50	217,166
Jan 30, 2024	24.50	26.00	23.85	25.50	25.50	138,741
Jan 29, 2024	24.00	26.00	23.45	24.50	24.50	277,150
Jan 26, 2024	23.00	25.00	23.00	24.00	24.00	531,891
Jan 25, 2024	23.25	24.00	22.00	23.50	23.50	144,219
Jan 24, 2024	24.00	23.80	23.00	23.25	23.25	120,073
Jan 23, 2024	24.00	26.00	22.80	22.80	22.80	104,178
Jan 22, 2024	24.00	25.00	23.00	23.10	23.10	51,749
Jan 19, 2024	24.00	24.87	23.02	24.50	24.50	208,800
Jan 18, 2024	24.50	25.00	23.00	24.00	24.00	104,357
Jan 17, 2024	24.50	25.00	24.15	24.50	24.50	22,175

ELM.L Elementis plc

146.80

+0.27%

NANX Nanophase Technologies Corporation

2.6200

-3.68%

HG.CN HydroGraph Clean Power Inc.

0.2400

+6.67%

CNO.V California Nanotechnologies Corp.

0.8600

+3.61%