Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Independent Oil and Gas plc (IOG.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

28.35

+0.35

(+1.25%)

At close: 05:40PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	-	-	-	-	-	-
16 May 2022	28.00	28.55	27.80	28.35	28.35	1,077,013
13 May 2022	28.00	28.50	27.50	28.00	28.00	748,083
12 May 2022	28.50	28.50	27.00	28.00	28.00	1,606,784
11 May 2022	29.50	29.64	28.10	28.50	28.50	1,680,595
10 May 2022	27.25	30.00	26.50	29.00	29.00	2,898,387
09 May 2022	30.00	30.00	27.00	27.00	27.00	2,720,072
06 May 2022	31.25	31.50	29.28	30.00	30.00	2,297,735
05 May 2022	32.50	33.00	31.00	31.50	31.50	1,110,605
04 May 2022	32.75	33.00	31.51	32.50	32.50	884,254
03 May 2022	34.00	34.50	32.50	32.70	32.70	1,541,048
29 Apr 2022	35.25	35.50	33.00	34.00	34.00	1,294,885
28 Apr 2022	35.75	37.00	35.00	35.20	35.20	1,300,996
27 Apr 2022	33.75	36.74	33.50	35.75	35.75	1,799,583
26 Apr 2022	34.50	34.60	33.50	33.75	33.75	1,308,525
25 Apr 2022	36.00	36.20	33.00	34.50	34.50	2,500,657
22 Apr 2022	36.50	36.64	35.00	36.00	36.00	1,960,670
21 Apr 2022	37.50	37.56	36.50	37.00	37.00	1,619,089
20 Apr 2022	38.50	38.70	37.00	38.00	38.00	1,558,982
19 Apr 2022	39.00	39.50	38.00	38.50	38.50	897,494
14 Apr 2022	40.00	40.50	38.51	39.00	39.00	1,276,419
13 Apr 2022	39.50	40.78	39.50	40.00	40.00	2,685,230
12 Apr 2022	39.25	39.50	38.00	38.50	38.50	869,224
11 Apr 2022	39.25	40.00	37.90	38.00	38.00	415,673
08 Apr 2022	39.75	40.00	38.00	39.25	39.25	668,701
07 Apr 2022	40.50	41.00	39.00	39.70	39.70	2,576,726
06 Apr 2022	39.00	41.00	38.00	41.00	41.00	1,581,624
05 Apr 2022	39.00	39.50	38.24	39.00	39.00	1,280,272
04 Apr 2022	38.75	40.50	37.39	38.50	38.50	2,881,915
01 Apr 2022	39.25	40.50	39.00	40.50	40.50	1,494,983
31 Mar 2022	38.50	39.50	38.00	39.50	39.50	1,138,172
30 Mar 2022	36.50	39.50	36.21	39.00	39.00	1,992,190
29 Mar 2022	36.25	38.50	35.50	36.80	36.80	2,935,098
28 Mar 2022	40.00	40.50	37.02	38.00	38.00	1,358,147
25 Mar 2022	40.50	41.50	39.50	40.10	40.10	907,532
24 Mar 2022	41.00	42.00	40.12	41.00	41.00	1,843,166
23 Mar 2022	40.00	41.00	39.16	40.60	40.60	1,261,452
22 Mar 2022	41.75	42.50	39.50	40.50	40.50	1,707,863
21 Mar 2022	39.00	42.50	38.86	41.50	41.50	3,580,371
18 Mar 2022	37.75	40.00	37.65	39.00	39.00	2,031,256
17 Mar 2022	40.50	41.00	36.00	37.70	37.70	4,510,211
16 Mar 2022	43.50	43.50	39.67	40.50	40.50	3,328,459
15 Mar 2022	41.50	43.78	37.50	43.00	43.00	5,850,376
14 Mar 2022	44.00	46.00	41.00	41.75	41.75	4,568,437
11 Mar 2022	40.50	44.00	40.26	43.50	43.50	4,191,772
10 Mar 2022	39.00	40.50	38.50	40.25	40.25	649,236
09 Mar 2022	40.25	41.50	39.00	40.00	40.00	2,217,955
08 Mar 2022	40.00	42.00	39.50	40.70	40.70	4,553,832
07 Mar 2022	35.75	40.50	36.00	40.00	40.00	11,249,956
04 Mar 2022	35.75	36.50	34.00	36.00	36.00	2,513,064
03 Mar 2022	35.75	36.50	35.55	35.75	35.75	744,426
02 Mar 2022	34.25	36.00	34.00	35.75	35.75	6,713,430
01 Mar 2022	36.25	36.50	34.26	34.50	34.50	773,544
28 Feb 2022	34.75	36.96	34.00	36.20	36.20	2,030,689
25 Feb 2022	34.00	35.50	33.93	35.25	35.25	828,060
24 Feb 2022	33.75	34.67	33.50	34.00	34.00	1,097,136
23 Feb 2022	34.50	35.00	33.50	34.00	34.00	1,357,122
22 Feb 2022	34.75	35.50	34.00	35.00	35.00	1,016,894
21 Feb 2022	34.25	36.00	34.20	34.75	34.75	396,872
18 Feb 2022	34.75	35.40	34.13	35.00	35.00	169,907
17 Feb 2022	34.25	35.50	33.50	34.75	34.75	710,665
16 Feb 2022	36.00	36.50	34.00	34.25	34.25	598,392
15 Feb 2022	36.25	36.50	35.50	36.00	36.00	684,395
14 Feb 2022	35.75	36.70	35.50	36.20	36.20	6,191,696
11 Feb 2022	36.00	36.50	35.50	35.75	35.75	571,073
10 Feb 2022	36.00	36.10	35.50	36.00	36.00	253,352
09 Feb 2022	36.00	36.19	35.50	36.00	36.00	218,652
08 Feb 2022	35.50	36.50	35.20	36.00	36.00	1,022,375
07 Feb 2022	35.50	36.50	35.00	35.50	35.50	628,491
04 Feb 2022	35.25	36.00	35.00	35.50	35.50	779,301
03 Feb 2022	35.25	35.50	35.08	35.25	35.25	117,840
02 Feb 2022	35.75	36.00	34.68	35.25	35.25	402,158
01 Feb 2022	36.00	36.30	35.25	35.75	35.75	247,072
31 Jan 2022	35.25	36.30	35.17	36.00	36.00	504,824
28 Jan 2022	34.25	35.83	34.15	35.25	35.25	605,424
27 Jan 2022	34.25	35.00	33.00	34.00	34.00	241,324
26 Jan 2022	32.50	34.82	32.26	34.00	34.00	582,419
25 Jan 2022	31.75	33.50	30.50	32.50	32.50	1,774,120
24 Jan 2022	34.20	34.17	31.50	31.75	31.75	1,158,130
21 Jan 2022	35.25	35.22	34.00	34.20	34.20	453,066
20 Jan 2022	35.90	36.30	35.00	35.50	35.50	570,541
19 Jan 2022	36.00	36.20	35.50	35.90	35.90	658,452
18 Jan 2022	36.25	36.60	35.65	36.00	36.00	457,774
17 Jan 2022	36.50	37.00	35.50	36.25	36.25	451,996
14 Jan 2022	36.50	37.00	36.49	36.50	36.50	336,903
13 Jan 2022	36.50	37.00	36.38	36.50	36.50	332,949
12 Jan 2022	36.00	37.20	36.00	36.90	36.90	1,169,130
11 Jan 2022	35.50	36.18	35.70	36.00	36.00	264,003
10 Jan 2022	34.75	37.00	33.38	35.50	35.50	1,298,590
07 Jan 2022	37.00	37.50	36.00	36.50	36.50	526,494
06 Jan 2022	37.00	37.60	36.50	37.60	37.60	1,191,088
05 Jan 2022	37.50	38.50	36.50	36.50	36.50	934,932
04 Jan 2022	36.00	38.00	35.00	37.60	37.60	1,428,215
31 Dec 2021	36.00	37.00	35.50	36.00	36.00	893,341
30 Dec 2021	35.50	36.00	35.00	35.50	35.50	311,439
29 Dec 2021	36.00	38.00	35.00	35.25	35.25	1,956,010
24 Dec 2021	34.25	37.00	34.00	36.50	36.50	914,706
23 Dec 2021	34.60	35.50	34.10	35.40	35.40	1,684,848
22 Dec 2021	31.75	35.00	31.50	34.90	34.90	1,683,152
21 Dec 2021	30.75	32.30	30.50	31.75	31.75	1,440,570
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,657.53+110.48(+0.42%)

HANG SENG20,456.82+506.61(+2.54%)

CRUDE OIL114.16-0.04(-0.04%)

GOLD FUTURES1,827.20+13.20(+0.73%)

DOW32,223.42+26.76(+0.08%)

BTC-GBP24,590.34+44.01(+0.18%)

Seven trés chic French homes

Independent Oil and Gas plc (IOG.L)

NIKKEI 225
26,657.53
+110.48(+0.42%)

HANG SENG
20,456.82
+506.61(+2.54%)

CRUDE OIL
114.16
-0.04(-0.04%)

GOLD FUTURES
1,827.20
+13.20(+0.73%)

DOW
32,223.42
+26.76(+0.08%)

BTC-GBP
24,590.34
+44.01(+0.18%)