UK markets closed

Independent Oil and Gas plc (IOG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
17.00-0.25 (-1.45%)
At close: 3:54PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202117.2517.5016.3117.0017.00199,184
25 Feb 202117.0017.4517.3717.2517.2594,584
24 Feb 202117.0017.3816.5017.0017.00292,754
23 Feb 202117.0017.5016.9717.0017.0035,067
22 Feb 202117.2517.8016.9417.0017.00152,538
19 Feb 202117.2517.8017.0217.2517.25435,324
18 Feb 202117.7517.8117.3817.5017.502,491,474
17 Feb 202117.2518.0017.0017.8517.85595,780
16 Feb 202117.2518.1517.1017.2517.25504,633
15 Feb 202116.7517.5016.2517.2517.251,161,808
12 Feb 202116.5017.2516.4316.7516.7567,134
11 Feb 202116.5016.4116.4116.5016.502,124
10 Feb 202116.5016.9816.0216.5016.5064,449
09 Feb 202116.3816.9516.2316.5016.5073,518
08 Feb 202115.8816.5016.1716.3816.3897,612
05 Feb 202115.8816.4016.0915.8815.8865,126
04 Feb 202115.8816.4016.0815.8815.8837,970
03 Feb 202115.8816.4815.8815.8815.88315,909
02 Feb 202116.0016.2515.7815.8815.88189,066
01 Feb 202115.7516.4015.5016.0016.00301,632
29 Jan 202115.7516.1315.6615.7515.75165,071
28 Jan 202115.7516.0015.6615.7515.7541,921
27 Jan 202115.7516.1315.2015.7515.7575,960
26 Jan 202115.7516.3715.0015.7515.75141,857
25 Jan 202116.5016.4015.4415.7515.75653,395
22 Jan 202116.5016.9016.3916.5016.5079,701
21 Jan 202116.5016.9016.3916.5016.50123,477
20 Jan 202116.5016.9016.0016.5016.50379,301
19 Jan 202116.5017.0016.3016.5016.50108,847
18 Jan 202116.2517.0016.0016.5016.50325,526
15 Jan 202116.2516.4516.1116.2516.25228,645
14 Jan 202116.2516.4916.0216.2516.25302,682
13 Jan 202117.0017.0015.9916.2516.253,596,915
12 Jan 202116.5017.0016.3816.7516.751,474,742
11 Jan 202115.5016.9715.3016.5016.50956,889
08 Jan 202114.5016.0014.4415.0015.00750,970
07 Jan 202114.5014.8414.5014.5014.50354,101
06 Jan 202114.3814.7514.1714.5014.5077,419
05 Jan 202113.7514.5014.0014.3814.38242,812
04 Jan 202113.5014.1713.3514.0014.00580,060
31 Dec 202013.0013.5012.7913.2013.20628,104
30 Dec 202013.0013.5012.7813.0013.0060,735
29 Dec 202012.7513.3912.6013.0013.00434,122
24 Dec 202012.5012.9512.5012.7512.75346,226
23 Dec 202012.5012.8812.8712.7512.7525,427
22 Dec 202012.5012.8712.8712.7512.7521,448
21 Dec 202012.5013.0012.5612.7512.7595,067
18 Dec 202012.5013.0012.5612.7512.75110,199
17 Dec 202012.5012.7812.5012.7512.7539,408
16 Dec 202012.5012.7912.0012.5012.50695,483
15 Dec 202012.5012.8212.5112.7512.75477,232
14 Dec 202013.0013.5012.2212.7512.75127,584
11 Dec 202013.0013.2412.5013.0013.00436,560
10 Dec 202012.7513.2412.8813.0013.00123,261
09 Dec 202013.7513.0612.0012.8812.88897,925
08 Dec 202013.7513.6013.0013.7513.75421,259
07 Dec 202013.2513.7013.0213.7513.75162,649
04 Dec 202013.2513.5013.0013.2513.25967,251
03 Dec 202013.3813.1013.0513.2513.2595,092
02 Dec 202013.3813.4513.1013.3813.3834,964
01 Dec 202013.6313.5213.0013.3813.38876,501
30 Nov 202015.2514.6112.9013.6313.6310,797,162
27 Nov 202015.0015.5015.0015.2515.25120,660
26 Nov 202013.7515.5013.7515.0015.00710,818
25 Nov 202013.7513.9813.7513.7513.75101,631
24 Nov 202014.0013.9813.7613.7513.7572,210
23 Nov 202014.2514.2014.0014.0014.00109,513
20 Nov 202014.0014.2514.1514.2514.2537,877
19 Nov 202014.0014.2013.6614.0014.00182,693
18 Nov 202013.7514.5013.7514.0014.00204,901
17 Nov 202014.0014.1313.6313.7513.7585,783
16 Nov 202014.0014.5013.6614.5014.50188,326
13 Nov 202014.0014.1314.1014.0014.0016,428
12 Nov 202014.5014.9514.0014.0014.00336,796
11 Nov 202014.7515.0014.2314.2514.25246,471
10 Nov 202012.7514.7212.5614.7514.75405,186
09 Nov 202012.5013.0012.2712.7512.75122,346
06 Nov 202012.5013.0012.1512.5012.50334,632
05 Nov 202012.2513.0012.0012.5012.50114,668
04 Nov 202012.0013.0011.8912.2512.25242,834
03 Nov 202011.7512.5011.8612.0012.00222,898
02 Nov 202012.1312.5011.7512.0012.0058,592
30 Oct 202012.1312.0011.7512.1312.13104,899
29 Oct 202012.2512.5011.7512.1312.13216,613
28 Oct 202012.5012.3012.0012.2512.25109,065
27 Oct 202012.5012.4012.1012.5012.50233,427
26 Oct 202012.5012.8912.1512.5012.5080,039
23 Oct 202012.5012.8912.1512.5012.5039,476
22 Oct 202012.7512.8912.1512.5012.50159,800
21 Oct 202012.2512.8912.1112.5012.50153,163
20 Oct 202012.8813.2512.3012.2512.25145,176
19 Oct 202012.8812.5512.3012.7512.7510,001
16 Oct 202012.8812.3012.1112.7512.7527,689
15 Oct 202012.7513.1312.0612.7512.75277,759
14 Oct 202012.7513.2012.2212.7512.75108,803
13 Oct 202012.7513.2712.2212.7512.7534,350
12 Oct 202012.7513.2712.1012.7512.7514,545
09 Oct 202012.5013.3312.3012.7512.75130,401
08 Oct 202013.0013.3712.1112.5012.50270,308
07 Oct 202013.0013.3712.5013.0013.006,222
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...