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
6th Feb 2026 (Fri) 2.86 3.27 2.82 3.04 4,462
5th Feb 2026 (Thu) 2.90 3.02 2.90 2.91 1,550
4th Feb 2026 (Wed) 2.93 3.03 2.93 2.99 1,565
3rd Feb 2026 (Tue) 3.20 3.21 2.99 2.99 4,484
2nd Feb 2026 (Mon) 3.91 3.91 3.10 3.36 17,133
30th Jan 2026 (Fri) 4.60 5.05 4.39 4.41 18,956
29th Jan 2026 (Thu) 4.02 4.66 3.90 4.62 39,622
28th Jan 2026 (Wed) 4.38 4.94 4.20 4.22 30,917
27th Jan 2026 (Tue) 3.845 4.35 3.82 4.22 143,659
26th Jan 2026 (Mon) 4.24 4.31 3.13 3.96 28,012
23rd Jan 2026 (Fri) 4.55 5.50 4.545 5.33 93,923
22nd Jan 2026 (Thu) 6.60 7.44 4.51 5.10 7,886,409
21st Jan 2026 (Wed) 2.81 2.97 2.74 2.93 34,345
20th Jan 2026 (Tue) 2.56 2.74 2.53 2.61 5,827
19th Jan 2026 (Mon) 2.56 2.65 2.49 2.64 2,032
16th Jan 2026 (Fri) 2.56 2.65 2.49 2.64 2,032
15th Jan 2026 (Thu) 2.45 3.17 2.45 3.01 58,127
14th Jan 2026 (Wed) 3.01 3.18 2.78 2.945 31,424
13th Jan 2026 (Tue) 3.16 3.55 3.04 2.61 2,777,728
12th Jan 2026 (Mon) 2.43 2.61 2.43 2.61 94
9th Jan 2026 (Fri) 2.43 2.57 2.43 2.57 262
8th Jan 2026 (Thu) 2.43 2.51 2.43 2.51 542
7th Jan 2026 (Wed) 2.43 2.43 2.43 2.43 0
6th Jan 2026 (Tue) 2.60 2.60 2.60 2.58 12
5th Jan 2026 (Mon) 2.59 2.59 2.55 2.55 1,828
2nd Jan 2026 (Fri) 2.59 2.59 2.56 2.56 248
1st Jan 2026 (Thu) 2.59 2.59 2.445 2.445 4,319
31st Dec 2025 (Wed) 2.59 2.59 2.445 2.445 4,319
30th Dec 2025 (Tue) 2.59 2.67 2.59 2.47 639
29th Dec 2025 (Mon) 2.53 2.53 2.50 2.50 429
26th Dec 2025 (Fri) 2.72 2.72 2.72 2.7933 210
25th Dec 2025 (Thu) 2.70 2.70 2.70 2.66 497
24th Dec 2025 (Wed) 2.70 2.70 2.70 2.66 497
23rd Dec 2025 (Tue) 2.78 2.78 2.69 2.81 1,380
22nd Dec 2025 (Mon) 2.66 2.66 2.62 2.62 152
19th Dec 2025 (Fri) 2.66 2.85 2.59 2.76 35,587
18th Dec 2025 (Thu) 2.45 2.60 2.45 2.688 436
17th Dec 2025 (Wed) 2.25 2.45 2.25 2.45 1,951
16th Dec 2025 (Tue) 2.50 2.50 2.44 2.36 395
15th Dec 2025 (Mon) 2.52 2.52 2.42 2.50 4,439
12th Dec 2025 (Fri) 2.68 2.68 2.63 2.62 1,254
11th Dec 2025 (Thu) 2.72 2.75 2.675 2.67 2,183
10th Dec 2025 (Wed) 2.72 3.18 2.715 2.83 7,082
9th Dec 2025 (Tue) 2.86 2.89 2.44 2.84 25,985
8th Dec 2025 (Mon) 2.965 2.98 2.93 2.93 315,011
FTSE 100 Latest
Value10,369.75
Change60.53