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
19th Sep 2025 (Fri) 0.3684 0.399 0.366 0.384 5,840
18th Sep 2025 (Thu) 0.3786 0.3786 0.3628 0.3691 3,043
17th Sep 2025 (Wed) 0.365 0.3796 0.3552 0.378 26,425
16th Sep 2025 (Tue) 0.3693 0.379 0.3529 0.379 25,017
15th Sep 2025 (Mon) 0.42 0.42 0.3511 0.36 55,602
12th Sep 2025 (Fri) 0.422 0.433 0.4201 0.4399 5,697
11th Sep 2025 (Thu) 0.4263 0.449 0.42 0.4484 12,937
10th Sep 2025 (Wed) 0.458 0.4608 0.4283 0.4498 26,297
9th Sep 2025 (Tue) 0.43 0.4635 0.42 0.4468 24,099
8th Sep 2025 (Mon) 0.4023 0.4345 0.4021 0.4348 7,250
5th Sep 2025 (Fri) 0.4214 0.4256 0.4148 0.4014 4,353
4th Sep 2025 (Thu) 0.4185 0.4264 0.4185 0.4298 696
3rd Sep 2025 (Wed) 0.4254 0.4308 0.416 0.4278 6,408
2nd Sep 2025 (Tue) 0.4337 0.4362 0.4205 0.4227 5,562
1st Sep 2025 (Mon) 0.43 0.4399 0.41 0.4205 13,057
29th Aug 2025 (Fri) 0.43 0.4399 0.41 0.4205 13,057
28th Aug 2025 (Thu) 0.4398 0.4686 0.43 0.4415 22,335
27th Aug 2025 (Wed) 0.4201 0.4549 0.4066 0.455 2,664
26th Aug 2025 (Tue) 0.39 0.425 0.39 0.401 11,439
25th Aug 2025 (Mon) 0.3925 0.3955 0.3812 0.3851 5,824
22nd Aug 2025 (Fri) 0.405 0.405 0.3815 0.404 22,329
21st Aug 2025 (Thu) 0.3904 0.3925 0.3869 0.397 2,015
20th Aug 2025 (Wed) 0.4378 0.4378 0.39 0.3901 37,420
19th Aug 2025 (Tue) 0.4575 0.5045 0.4189 0.4401 39,493
18th Aug 2025 (Mon) 0.4071 0.477 0.4051 0.4756 44,937
15th Aug 2025 (Fri) 0.4021 0.404 0.3845 0.3956 4,265
14th Aug 2025 (Thu) 0.40 0.4102 0.3906 0.401 7,877
13th Aug 2025 (Wed) 0.41 0.41 0.4075 0.41 10,769
12th Aug 2025 (Tue) 0.391 0.3925 0.3812 0.3941 2,018
11th Aug 2025 (Mon) 0.40 0.40 0.385 0.4085 18,126
8th Aug 2025 (Fri) 0.42 0.42 0.3991 0.4059 8,771
7th Aug 2025 (Thu) 0.422 0.4399 0.4211 0.4398 3,747
6th Aug 2025 (Wed) 0.4401 0.4401 0.4219 0.44 2,649
5th Aug 2025 (Tue) 0.4401 0.449 0.425 0.446 6,783
4th Aug 2025 (Mon) 0.4218 0.4218 0.4171 0.4116 2,695
1st Aug 2025 (Fri) 0.4235 0.432 0.3498 0.417 1,660
31st Jul 2025 (Thu) 0.45 0.489 0.44 0.4583 16,851
30th Jul 2025 (Wed) 0.4614 0.47 0.4506 0.4674 5,964
29th Jul 2025 (Tue) 0.523 0.5234 0.4667 0.483 32,390
28th Jul 2025 (Mon) 0.51 0.5282 0.495 0.516 51,409
25th Jul 2025 (Fri) 0.49 0.5172 0.4815 0.5149 5,756
24th Jul 2025 (Thu) 0.515 0.52 0.4957 0.5012 28,965
23rd Jul 2025 (Wed) 0.5271 0.5622 0.485 0.512 94,790
22nd Jul 2025 (Tue) 0.4497 0.512 0.4225 0.5149 68,648
FTSE 100 Latest
Value9,216.67
Change-11.44