Iofina Plc (IOFI)

IOFI
🏛️ Vereinigtes Königreich →
23.50
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 20.75 20.90 20.50 20.25 0.0M
2022-12-29 20.00 21.50 20.25 20.75 0.6M
2022-12-28 19.50 20.49 19.04 20.00 0.1M
2022-12-23 19.50 19.47 19.04 19.50 0.1M
2022-12-22 19.50 20.00 19.00 19.50 0.2M
2022-12-21 19.25 20.00 19.00 19.50 0.1M
2022-12-20 20.25 21.00 19.00 19.25 0.2M
2022-12-19 20.50 20.09 19.50 20.25 0.0M
2022-12-16 20.50 20.50 19.65 20.50 0.0M
2022-12-15 20.75 20.98 20.00 20.50 0.1M
2022-12-14 20.25 21.20 20.00 20.75 0.1M
2022-12-13 19.75 20.45 19.64 20.00 0.1M
2022-12-12 19.75 19.80 19.63 19.75 0.0M
2022-12-09 19.75 20.00 19.81 19.90 0.1M
2022-12-08 19.75 20.00 19.63 19.75 0.1M
2022-12-07 20.00 20.14 19.50 19.75 0.1M
2022-12-06 20.00 20.50 19.60 20.00 0.2M
2022-12-05 20.75 20.79 20.00 20.00 0.1M
2022-12-02 21.00 21.50 20.00 20.75 0.1M
2022-12-01 21.00 21.00 20.25 20.75 0.2M
2022-11-30 21.00 21.50 20.50 21.00 0.0M
2022-11-29 21.50 21.45 20.56 21.00 0.6M
2022-11-28 21.50 21.80 21.78 21.50 0.0M
2022-11-25 21.00 21.94 21.00 21.50 0.3M
2022-11-24 20.50 21.40 20.34 21.00 0.1M
2022-11-23 20.75 21.50 20.20 20.50 0.0M
2022-11-22 20.25 21.50 19.50 20.75 0.5M
2022-11-21 20.25 20.50 19.94 20.30 0.5M
2022-11-18 20.25 20.50 20.01 20.25 0.1M
2022-11-17 20.25 20.50 19.50 20.25 0.3M
2022-11-16 20.75 20.76 20.00 20.25 0.3M
2022-11-15 20.75 21.50 20.16 20.75 0.5M
2022-11-14 21.25 21.75 20.58 20.75 0.3M
2022-11-11 21.00 22.00 20.81 21.25 0.1M
2022-11-10 21.25 21.50 20.50 21.00 0.1M
2022-11-09 21.25 21.50 21.00 21.25 0.1M
2022-11-08 21.50 22.00 21.15 21.25 0.4M
2022-11-07 21.50 22.24 21.35 21.50 0.1M
2022-11-04 21.25 21.88 21.00 21.50 0.3M
2022-11-03 21.25 21.50 21.06 21.25 0.1M
2022-11-02 22.00 22.00 21.00 21.25 0.3M
2022-11-01 22.00 22.50 21.50 22.00 0.1M
2022-10-31 22.00 22.50 21.50 22.00 0.1M
2022-10-28 22.00 22.74 21.50 22.00 0.4M
2022-10-27 21.50 21.73 21.00 21.25 0.0M
2022-10-26 21.00 22.00 20.50 21.50 0.1M
2022-10-25 21.50 22.00 20.50 21.00 0.4M
2022-10-24 21.50 22.00 21.36 21.50 0.0M
2022-10-21 21.75 22.00 21.20 21.50 0.2M
2022-10-20 21.75 21.93 21.10 21.75 0.2M
2022-10-19 21.75 21.99 21.76 21.75 0.1M
2022-10-18 22.00 22.06 21.50 21.75 0.1M
2022-10-17 22.00 22.16 21.50 22.00 0.0M
2022-10-14 22.25 22.50 21.73 22.00 0.3M
2022-10-13 22.25 22.89 22.04 22.25 0.1M
2022-10-12 22.25 22.88 22.37 22.25 0.1M
2022-10-11 23.25 23.50 22.22 22.50 0.4M
2022-10-10 23.75 24.00 23.15 23.25 0.5M
2022-10-07 24.00 25.00 23.63 23.75 0.6M
2022-10-06 24.50 24.95 24.00 24.00 0.2M
2022-10-05 24.00 24.84 23.50 24.50 0.3M
2022-10-04 23.50 24.63 23.56 24.00 0.6M
2022-10-03 21.50 24.00 21.99 23.50 0.6M
2022-09-30 20.75 22.75 20.90 21.50 0.6M
2022-09-29 21.25 21.50 20.50 20.75 0.6M
2022-09-28 22.00 22.50 20.55 21.25 0.5M
2022-09-27 22.25 23.00 22.00 22.00 1.1M
2022-09-26 24.50 25.00 21.00 22.25 3.2M
2022-09-23 26.00 26.50 24.50 26.00 0.6M
2022-09-22 26.00 26.85 25.50 26.00 1.4M
2022-09-21 25.00 27.00 25.00 26.00 1.0M
2022-09-20 24.25 25.85 23.98 25.00 1.5M
2022-09-16 24.00 24.50 23.01 23.25 0.3M
2022-09-15 24.00 24.33 23.71 24.00 0.2M
2022-09-14 24.00 24.50 23.50 23.50 0.0M
2022-09-13 23.25 24.80 23.49 24.25 0.4M
2022-09-12 23.25 23.50 23.19 23.25 0.1M
2022-09-09 23.25 23.21 23.16 23.25 0.0M
2022-09-08 23.25 23.50 23.00 23.25 0.1M
2022-09-07 23.25 23.38 23.04 23.25 0.0M
2022-09-06 23.50 23.50 23.00 23.25 0.1M
2022-09-05 23.75 24.50 23.02 23.20 0.3M
2022-09-02 23.75 24.50 23.20 23.75 0.2M
2022-09-01 23.25 25.00 23.00 23.75 2.4M
2022-08-31 24.25 24.89 23.04 23.25 0.5M
2022-08-30 22.50 24.95 22.50 24.50 0.8M
2022-08-26 22.50 23.00 22.35 23.00 0.1M
2022-08-25 22.00 22.99 22.00 22.50 0.5M
2022-08-24 22.50 22.50 21.50 22.00 0.3M
2022-08-23 22.75 22.69 22.00 22.20 0.2M
2022-08-22 23.25 23.30 22.55 22.75 0.1M
2022-08-19 24.00 23.67 23.00 23.50 0.2M
2022-08-18 24.50 24.79 23.65 24.00 0.2M
2022-08-17 23.50 25.39 23.14 24.50 0.9M
2022-08-16 23.50 24.00 23.00 23.50 0.1M
2022-08-15 23.00 24.50 23.00 23.50 0.2M
2022-08-12 23.50 23.25 22.50 23.00 0.3M
2022-08-11 23.00 23.20 22.56 23.00 0.1M
2022-08-10 23.50 23.59 22.44 23.00 0.4M
2022-08-09 23.00 24.39 23.05 23.50 0.8M
2022-08-08 22.00 23.27 21.50 23.20 0.2M
2022-08-05 22.50 22.39 21.76 22.00 0.2M
2022-08-04 21.75 23.00 22.00 22.50 0.5M
2022-08-03 21.15 22.00 20.75 21.75 0.6M
2022-08-02 21.65 21.50 20.50 21.15 0.5M
2022-08-01 21.90 22.50 20.55 21.65 0.7M
2022-07-29 22.00 22.50 21.15 21.90 0.3M
2022-07-28 21.40 22.00 21.33 22.00 0.3M
2022-07-27 21.75 22.00 21.06 21.50 0.3M
2022-07-26 22.75 23.00 21.72 21.65 0.6M
2022-07-25 23.25 23.40 22.50 22.75 0.6M
2022-07-22 24.50 25.00 22.55 24.00 0.6M
2022-07-21 24.25 24.38 23.50 24.00 0.0M
2022-07-20 23.75 25.00 23.66 24.25 0.2M
2022-07-19 24.00 24.50 23.51 23.75 0.2M
2022-07-18 25.00 25.50 23.50 24.00 0.7M
2022-07-15 24.85 25.20 24.81 25.00 0.1M
2022-07-14 25.75 26.50 24.75 26.00 0.2M
2022-07-13 26.25 26.50 24.81 25.75 0.4M
2022-07-12 26.75 28.20 26.04 26.25 0.3M
2022-07-11 28.00 28.40 26.28 27.50 0.5M
2022-07-08 27.00 28.50 26.50 28.00 0.6M
2022-07-07 25.00 27.00 25.00 26.50 0.9M
2022-07-06 25.75 26.00 25.00 25.80 0.4M
2022-07-05 26.75 26.80 25.16 25.75 0.7M
2022-07-04 25.75 28.00 26.00 26.75 1.1M
2022-07-01 24.75 26.35 24.20 25.50 0.6M
2022-06-30 26.50 26.68 24.62 24.75 0.5M
2022-06-29 25.50 27.00 25.44 26.50 0.6M
2022-06-28 26.75 26.80 25.07 25.50 0.7M
2022-06-27 25.75 27.39 24.92 26.75 2.1M
2022-06-24 24.00 25.84 24.29 25.75 2.7M
2022-06-23 22.75 24.45 22.55 24.00 0.7M
2022-06-22 22.75 22.84 21.13 22.75 0.9M
2022-06-21 21.75 22.79 21.84 22.75 0.3M
2022-06-20 21.75 22.50 21.90 21.75 0.2M
2022-06-17 21.50 22.50 21.10 21.75 0.7M
2022-06-16 22.25 22.30 21.50 21.50 0.3M
2022-06-15 22.85 22.90 22.00 22.25 0.5M
2022-06-14 23.15 23.15 22.66 22.85 0.3M
2022-06-13 24.50 24.82 23.00 23.15 1.1M
2022-06-10 23.75 24.95 23.81 24.50 1.1M
2022-06-09 23.75 24.50 23.76 24.00 0.6M
2022-06-08 22.50 23.90 22.36 23.75 0.8M
2022-06-07 22.50 23.30 21.90 22.50 0.8M
2022-06-06 21.50 22.66 21.10 22.50 0.5M
2022-06-01 21.25 21.70 21.00 21.50 0.5M
2022-05-31 21.75 21.85 21.00 21.10 0.3M
2022-05-30 22.00 22.14 21.50 21.75 0.2M
2022-05-27 22.00 22.37 21.66 22.00 0.2M
2022-05-26 21.25 22.22 21.04 22.00 0.8M
2022-05-25 21.50 22.37 21.25 21.25 3.4M
2022-05-24 22.00 22.30 21.50 21.50 11.3M
2022-05-23 21.50 22.50 21.65 22.25 0.7M
2022-05-20 22.00 22.15 21.40 21.50 0.2M
2022-05-19 21.25 22.20 21.00 22.00 0.7M
2022-05-18 21.00 21.50 20.91 21.25 0.2M
2022-05-17 20.40 21.40 20.38 20.90 0.5M
2022-05-16 19.75 21.00 19.58 20.80 0.3M
2022-05-13 19.35 20.42 19.30 19.75 0.6M
2022-05-12 19.00 19.49 18.50 19.35 0.6M
2022-05-11 19.50 19.64 18.72 19.00 0.5M
2022-05-10 19.75 19.75 19.25 19.50 0.7M
2022-05-09 20.75 21.96 19.50 19.75 0.9M
2022-05-06 20.75 20.50 19.33 20.00 0.8M
2022-05-05 21.50 21.66 20.15 20.75 0.8M
2022-05-04 20.85 21.99 20.85 21.50 0.8M
2022-05-03 21.35 21.85 20.50 20.85 0.3M
2022-04-29 22.25 23.00 21.01 21.35 1.7M
2022-04-28 21.75 23.45 21.70 22.75 1.2M
2022-04-27 20.75 22.36 20.20 21.75 1.8M
2022-04-26 20.25 21.30 19.65 20.50 1.1M
2022-04-25 21.00 21.12 19.50 20.25 0.8M
2022-04-22 20.90 21.50 20.50 21.00 0.2M
2022-04-21 21.00 21.49 20.55 20.90 0.5M
2022-04-20 20.25 21.44 20.00 21.00 0.5M
2022-04-19 19.63 20.50 19.50 20.50 0.9M
2022-04-14 19.50 19.73 19.20 19.38 0.3M
2022-04-13 19.63 19.75 19.16 19.50 0.2M
2022-04-12 20.50 21.35 19.55 19.63 1.0M
2022-04-11 19.00 20.44 18.92 20.25 0.6M
2022-04-08 18.88 19.45 18.50 19.00 0.2M
2022-04-07 19.00 19.25 18.67 18.88 0.3M
2022-04-06 18.88 19.20 18.76 19.00 0.6M
2022-04-05 19.00 19.17 18.87 18.88 0.4M
2022-04-04 19.25 19.50 18.35 19.00 1.1M
2022-04-01 19.25 19.25 19.00 19.25 0.2M
2022-03-31 19.25 19.33 19.01 19.25 0.1M
2022-03-30 19.25 19.75 18.86 19.25 0.1M
2022-03-29 19.50 19.55 18.75 19.00 1.5M
2022-03-28 19.38 19.75 19.16 19.50 0.1M
2022-03-25 19.90 20.09 18.56 19.38 0.7M
2022-03-24 20.50 20.22 19.10 19.90 1.1M
2022-03-23 22.00 22.30 19.00 20.50 3.2M
2022-03-22 21.50 22.35 20.00 22.00 1.9M
2022-03-21 22.00 23.10 21.03 21.50 1.8M
2022-03-18 20.75 22.36 20.50 21.75 1.7M
2022-03-17 20.00 21.84 20.50 20.75 1.7M
2022-03-16 19.75 21.00 19.55 20.00 1.7M
2022-03-15 19.00 19.90 18.50 19.75 0.9M
2022-03-14 19.50 20.75 19.00 19.25 5.2M
2022-03-11 17.25 19.70 17.40 19.13 2.6M
2022-03-10 17.50 18.00 17.08 17.25 0.2M
2022-03-09 17.63 17.99 17.25 17.25 0.6M
2022-03-08 16.75 17.85 16.41 17.63 1.1M
2022-03-07 16.88 17.25 15.77 16.75 1.2M
2022-03-04 17.63 17.75 16.45 16.88 0.6M
2022-03-03 17.00 18.00 16.76 17.63 1.3M
2022-03-02 16.75 18.45 16.50 16.88 1.4M
2022-03-01 15.63 17.00 15.98 17.00 1.1M
2022-02-28 14.13 15.99 13.75 15.63 0.7M
2022-02-25 14.25 14.44 13.75 14.13 0.4M
2022-02-24 14.00 14.50 13.53 14.25 0.4M
2022-02-23 14.50 14.50 13.81 14.13 0.3M
2022-02-22 14.75 15.00 14.11 14.50 0.2M
2022-02-21 15.25 15.04 14.55 14.75 0.4M
2022-02-18 14.75 15.50 14.60 15.25 0.1M
2022-02-17 14.88 15.10 14.50 14.75 0.3M
2022-02-16 14.88 15.20 14.62 14.88 0.1M
2022-02-15 15.13 15.25 14.78 14.88 0.1M
2022-02-14 15.25 15.50 14.83 15.13 0.2M
2022-02-11 15.25 15.44 15.08 15.25 0.2M
2022-02-10 15.38 15.30 15.00 15.25 0.3M
2022-02-09 15.25 15.70 15.27 15.38 0.3M
2022-02-08 15.50 15.50 15.01 15.25 0.6M
2022-02-07 15.50 15.88 15.19 15.50 0.4M
2022-02-04 15.50 15.78 15.19 15.50 0.1M
2022-02-03 15.50 15.94 15.10 15.50 0.1M
2022-02-02 15.25 15.75 14.86 15.50 0.2M
2022-02-01 15.25 15.35 14.78 15.25 0.2M
2022-01-31 15.00 15.50 14.80 15.25 0.2M
2022-01-28 15.75 15.51 14.77 15.00 0.3M
2022-01-27 15.75 15.81 15.50 15.75 0.1M
2022-01-26 15.75 16.44 15.55 15.75 0.4M
2022-01-25 14.88 15.75 14.50 15.00 0.5M
2022-01-24 15.50 15.50 14.25 14.88 0.4M
2022-01-21 15.88 15.97 15.08 15.50 0.2M
2022-01-20 15.88 16.50 15.79 15.88 0.2M
2022-01-19 16.75 16.68 15.56 15.75 0.7M
2022-01-18 16.63 17.50 16.66 16.75 0.8M
2022-01-17 19.13 19.00 16.11 16.63 3.2M
2022-01-14 18.88 19.14 18.25 18.88 0.9M
2022-01-13 18.63 19.12 18.01 18.80 0.9M
2022-01-12 18.75 19.25 18.25 18.63 0.2M
2022-01-11 19.63 20.18 17.25 18.75 3.6M
2022-01-10 18.13 20.50 18.29 20.00 3.2M
2022-01-07 17.63 19.00 15.80 18.13 16.7M
2022-01-06 18.88 18.77 16.00 18.00 4.9M
2022-01-05 19.85 20.15 17.84 19.00 1.7M
2022-01-04 18.13 20.48 18.44 19.50 1.4M