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
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
21st Jul 2025 (Mon) 0.4801 0.4801 0.426 0.45 119,811
18th Jul 2025 (Fri) 0.4752 0.499 0.4751 0.4998 8,134
17th Jul 2025 (Thu) 0.4915 0.50 0.4645 0.4955 34,561
16th Jul 2025 (Wed) 0.5215 0.59 0.485 0.5202 479,691
15th Jul 2025 (Tue) 0.494 0.5099 0.481 0.498 163,940
14th Jul 2025 (Mon) 0.46 0.4893 0.4505 0.479 25,209
11th Jul 2025 (Fri) 0.436 0.482 0.4355 0.449 21,932
10th Jul 2025 (Thu) 0.41 0.4471 0.41 0.422 12,693
9th Jul 2025 (Wed) 0.415 0.4198 0.3915 0.4102 16,594
8th Jul 2025 (Tue) 0.408 0.432 0.4031 0.4065 111,490
7th Jul 2025 (Mon) 0.4008 0.4471 0.3752 0.4273 108,548
4th Jul 2025 (Fri) 0.40 0.4034 0.395 0.4084 15,466
3rd Jul 2025 (Thu) 0.40 0.4034 0.395 0.4084 15,466
2nd Jul 2025 (Wed) 0.40 0.409 0.40 0.406 43,651
1st Jul 2025 (Tue) 0.405 0.42 0.3971 0.4088 4,621
30th Jun 2025 (Mon) 0.3917 0.41 0.3917 0.4095 16,168
27th Jun 2025 (Fri) 0.405 0.405 0.39 0.3949 11,115
26th Jun 2025 (Thu) 0.398 0.4074 0.3922 0.41 9,572
25th Jun 2025 (Wed) 0.3919 0.3919 0.38 0.387 14,043
24th Jun 2025 (Tue) 0.381 0.4276 0.3732 0.419 21,356
23rd Jun 2025 (Mon) 0.391 0.3961 0.387 0.399 1,023
20th Jun 2025 (Fri) 0.409 0.409 0.3827 0.3889 3,617
19th Jun 2025 (Thu) 0.415 0.424 0.3957 0.4038 8,501
18th Jun 2025 (Wed) 0.415 0.424 0.3957 0.4038 8,501
17th Jun 2025 (Tue) 0.386 0.439 0.386 0.4225 52,098
16th Jun 2025 (Mon) 0.38 0.41 0.3664 0.4013 49,856
13th Jun 2025 (Fri) 0.3728 0.3809 0.3533 0.373 26,931
12th Jun 2025 (Thu) 0.37 0.3877 0.37 0.387 40,507
11th Jun 2025 (Wed) 0.3775 0.3812 0.37 0.3774 22,992
10th Jun 2025 (Tue) 0.3707 0.39 0.3636 0.3793 11,775
9th Jun 2025 (Mon) 0.405 0.405 0.33 0.3707 65,611
6th Jun 2025 (Fri) 0.429 0.429 0.3906 0.411 36,751
5th Jun 2025 (Thu) 0.40 0.4454 0.40 0.414 115,176
4th Jun 2025 (Wed) 0.3997 0.4015 0.3849 0.3864 50,287
3rd Jun 2025 (Tue) 0.4181 0.42 0.3921 0.3958 100,411
2nd Jun 2025 (Mon) 0.4605 0.4675 0.439 0.4498 72,968
FTSE 100 Latest
Value9,068.58
Change-64.23