Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Iothree Ltd (IOTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.16 2.75 2.16 2.453 12,760
2nd Apr 2026 (Thu) 2.16 2.75 2.16 2.453 12,760
1st Apr 2026 (Wed) 2.285 2.285 2.13 2.13 42
31st Mar 2026 (Tue) 2.04 2.20 2.04 2.15 222
30th Mar 2026 (Mon) 2.17 2.20 1.94 1.94 367
27th Mar 2026 (Fri) 2.20 2.38 2.20 2.23 907
26th Mar 2026 (Thu) 1.90 2.16 1.81 2.07 1,430
25th Mar 2026 (Wed) 2.03 2.23 1.85 1.88 482
24th Mar 2026 (Tue) 1.77 1.81 1.77 1.71 690
23rd Mar 2026 (Mon) 1.54 1.70 1.54 1.67 109
20th Mar 2026 (Fri) 1.64 1.64 1.64 1.56 98
19th Mar 2026 (Thu) 1.81 1.81 1.61 1.65 573
18th Mar 2026 (Wed) 1.80 1.87 1.76 1.85 561
17th Mar 2026 (Tue) 2.06 2.06 1.85 1.86 3,589
16th Mar 2026 (Mon) 2.07 2.20 1.99 2.07 3,218
13th Mar 2026 (Fri) 1.95 1.98 1.95 1.98 652
12th Mar 2026 (Thu) 2.01 2.01 2.00 2.0107 783
11th Mar 2026 (Wed) 2.03 2.07 2.03 2.04 675
10th Mar 2026 (Tue) 2.04 2.04 2.04 2.02 8,543
9th Mar 2026 (Mon) 2.06 2.06 1.96 2.01 233
6th Mar 2026 (Fri) 1.96 1.96 1.94 1.97 695
5th Mar 2026 (Thu) 1.925 1.925 1.925 1.96 113
4th Mar 2026 (Wed) 1.94 1.94 1.90 1.90 624
3rd Mar 2026 (Tue) 1.96 1.99 1.94 1.95 564
2nd Mar 2026 (Mon) 2.04 2.04 1.90 2.04 404
27th Feb 2026 (Fri) 2.12 2.17 2.12 2.19 2,534
26th Feb 2026 (Thu) 2.16 2.16 2.14 2.12 1,155
25th Feb 2026 (Wed) 2.22 2.22 2.17 2.17 0
24th Feb 2026 (Tue) 2.22 2.23 2.22 2.23 0
23rd Feb 2026 (Mon) 2.22 2.25 2.21 2.23 6,319
20th Feb 2026 (Fri) 2.48 2.48 2.32 2.32 1,900
19th Feb 2026 (Thu) 2.40 2.58 2.39 2.48 2,837
18th Feb 2026 (Wed) 2.56 2.56 2.35 2.35 2,309
17th Feb 2026 (Tue) 2.70 2.70 2.67 2.59 871
16th Feb 2026 (Mon) 2.85 3.33 2.85 2.85 9,176
13th Feb 2026 (Fri) 2.85 3.33 2.85 2.85 9,176
12th Feb 2026 (Thu) 2.95 2.95 2.71 2.72 2,161
11th Feb 2026 (Wed) 2.91 3.04 2.90 2.995 2,704
10th Feb 2026 (Tue) 2.945 2.98 2.90 2.90 1,133
9th Feb 2026 (Mon) 2.98 3.06 2.94 2.99 1,601
6th Feb 2026 (Fri) 2.86 3.27 2.82 3.04 4,462
FTSE 100 Latest
Value10,436.29
Change71.50