UK markets closed

International Petroleum Corporation (0V1L.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
103.57-1.24 (-1.18%)
At close: 06:45PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024137.30138.50135.40137.48137.486,063
18 Apr 2024140.30139.30135.50137.27137.2714,656
17 Apr 2024140.80142.60141.60141.80141.80990
16 Apr 2024138.80141.00139.10140.50140.506,299
15 Apr 2024140.05141.50139.50140.49140.496,340
12 Apr 2024141.50143.83142.40143.79143.792,509
11 Apr 2024135.55140.00138.70139.30139.302,867
10 Apr 2024133.65136.80134.40136.60136.604,152
09 Apr 2024131.75136.00132.40135.56135.56251,373
08 Apr 2024130.85132.22129.70130.70130.70124,424
05 Apr 2024128.35132.00129.80131.63131.6315,533
04 Apr 2024130.05129.95129.70129.70129.701,569
03 Apr 2024130.05130.49129.40129.66129.665,575
02 Apr 2024128.35130.30127.30129.09129.0961,991
28 Mar 2024123.78127.30125.00125.00125.0015,558
27 Mar 2024125.57125.20124.15124.63124.632,768
26 Mar 2024125.65125.60124.90124.90124.902,134
25 Mar 2024124.95127.00124.33124.33124.333,376
22 Mar 2024122.32124.06123.11124.04124.043,797
21 Mar 2024121.43125.65123.50123.50123.507,535
20 Mar 2024121.53125.40123.44123.44123.443,552
19 Mar 2024118.22124.54122.55124.54124.546,551
18 Mar 2024117.38123.10122.45122.98122.983,993
15 Mar 2024117.55123.25119.90120.99120.994,831
14 Mar 2024116.43119.55118.60119.38119.384,790
13 Mar 2024113.10117.61113.95115.52115.524,885
12 Mar 2024112.93115.15113.85114.75114.75118,682
11 Mar 2024113.70113.85112.85113.39113.393,563
08 Mar 2024117.85117.55115.31115.31115.311,339
07 Mar 2024114.13117.65116.55117.45117.454,606
06 Mar 2024113.40116.04114.35114.75114.754,440
05 Mar 2024111.88114.70113.25113.99113.994,321
04 Mar 2024109.32116.20112.40114.73114.7316,804
01 Mar 2024107.13111.99108.10109.47109.4710,554
29 Feb 2024107.00109.25107.95108.29108.292,360
28 Feb 2024107.88109.55108.20109.06109.0626,091
27 Feb 2024107.63109.50108.05108.60108.60404,419
26 Feb 2024110.70109.65107.44107.45107.456,164
23 Feb 2024114.55116.00111.11112.83112.838,054
22 Feb 2024114.22115.65113.55114.99114.993,076
21 Feb 2024114.72115.21112.55115.20115.20112,538
20 Feb 2024115.13117.40113.55115.92115.925,050
19 Feb 2024119.20119.40117.00117.66117.6631,220
16 Feb 2024116.07120.75119.90120.42120.4212,236
15 Feb 2024114.93119.76117.90118.12118.123,691
14 Feb 2024115.45119.75118.60118.60118.608,770
13 Feb 2024113.18118.60115.85117.76117.7656,667
12 Feb 2024113.22115.70111.00112.45112.457,723
09 Feb 2024111.30112.75111.60112.19112.197,036
08 Feb 2024108.07111.95107.20111.02111.026,699
07 Feb 2024110.18109.45107.30108.87108.876,274
06 Feb 2024110.97110.16104.20104.34104.34354,793
05 Feb 2024114.15112.70110.85111.35111.3510,690
02 Feb 2024116.93114.10112.30113.07113.072,757
01 Feb 2024117.07117.75116.60116.60116.601,275
31 Jan 2024116.97115.85115.45115.60115.603,189
30 Jan 2024117.18116.01113.60116.00116.0030,313
29 Jan 2024117.63117.95115.46116.25116.256,147
26 Jan 2024116.95116.16116.16116.16116.161,718
25 Jan 2024116.22117.05116.51116.51116.513,079
24 Jan 2024113.80116.01115.60115.99115.991,244
23 Jan 2024------
22 Jan 2024113.53114.07113.76114.07114.072,913
19 Jan 2024114.47114.85113.50113.63113.6312,637
18 Jan 2024114.10114.40112.25114.03114.0322,600
17 Jan 2024113.95113.10111.85112.40112.4017,833
16 Jan 2024119.03116.15114.06114.12114.1220,633
15 Jan 2024116.93118.45115.90118.35118.359,482
12 Jan 2024114.28119.20116.80117.10117.101,544
11 Jan 2024113.68115.20113.55114.46114.468,256
10 Jan 2024118.63116.15115.00115.95115.9510,642
09 Jan 2024118.80116.60115.00115.98115.98116,870
08 Jan 2024121.97118.05114.35115.57115.5716,004
05 Jan 2024118.10118.85117.35117.50117.502,884
04 Jan 2024121.68122.30119.25119.90119.9013,851
03 Jan 2024114.70121.25116.70119.21119.2119,842
02 Jan 2024114.72122.95120.70121.55121.5515,045
29 Dec 2023112.68122.30121.10121.85121.856,154
28 Dec 2023114.60125.35122.65122.89122.894,674
27 Dec 2023113.28128.26125.35128.26128.263,738
22 Dec 2023112.53125.01122.40122.40122.40406,383
21 Dec 2023111.80122.70119.40122.45122.4523,041
20 Dec 2023110.60121.00117.25117.25117.2516,818
19 Dec 2023109.78117.60115.95115.95115.959,897
18 Dec 2023108.40116.40111.80111.80111.80537,177
15 Dec 2023108.40115.10111.55114.96114.9686,101
14 Dec 2023107.13112.85108.65111.93111.9330,717
13 Dec 2023107.65109.00105.85108.31108.313,449
12 Dec 2023108.10109.50107.15107.85107.8521,844
11 Dec 2023108.10110.43108.66109.09109.0910,975
08 Dec 2023107.70110.00107.75108.65108.6532,692
07 Dec 2023107.97108.15106.90107.89107.8961,693
06 Dec 2023113.47111.45107.80108.52108.52123,162
05 Dec 2023112.20116.30113.40114.79114.793,536
04 Dec 2023114.88114.90112.15114.12114.1284,448
01 Dec 2023119.18118.25115.10117.93117.9314,118
30 Nov 2023110.63114.80111.15111.84111.84124,219
29 Nov 2023106.00108.70107.74108.44108.4453,486
28 Nov 2023104.60107.36105.50105.70105.7025,457
27 Nov 2023104.18106.70105.10106.14106.1440,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...