UK Markets open in 54 mins

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
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 202228.0028.5527.8028.3528.351,077,013
13 May 202228.0028.5027.5028.0028.00748,083
12 May 202228.5028.5027.0028.0028.001,606,784
11 May 202229.5029.6428.1028.5028.501,680,595
10 May 202227.2530.0026.5029.0029.002,898,387
09 May 202230.0030.0027.0027.0027.002,720,072
06 May 202231.2531.5029.2830.0030.002,297,735
05 May 202232.5033.0031.0031.5031.501,110,605
04 May 202232.7533.0031.5132.5032.50884,254
03 May 202234.0034.5032.5032.7032.701,541,048
29 Apr 202235.2535.5033.0034.0034.001,294,885
28 Apr 202235.7537.0035.0035.2035.201,300,996
27 Apr 202233.7536.7433.5035.7535.751,799,583
26 Apr 202234.5034.6033.5033.7533.751,308,525
25 Apr 202236.0036.2033.0034.5034.502,500,657
22 Apr 202236.5036.6435.0036.0036.001,960,670
21 Apr 202237.5037.5636.5037.0037.001,619,089
20 Apr 202238.5038.7037.0038.0038.001,558,982
19 Apr 202239.0039.5038.0038.5038.50897,494
14 Apr 202240.0040.5038.5139.0039.001,276,419
13 Apr 202239.5040.7839.5040.0040.002,685,230
12 Apr 202239.2539.5038.0038.5038.50869,224
11 Apr 202239.2540.0037.9038.0038.00415,673
08 Apr 202239.7540.0038.0039.2539.25668,701
07 Apr 202240.5041.0039.0039.7039.702,576,726
06 Apr 202239.0041.0038.0041.0041.001,581,624
05 Apr 202239.0039.5038.2439.0039.001,280,272
04 Apr 202238.7540.5037.3938.5038.502,881,915
01 Apr 202239.2540.5039.0040.5040.501,494,983
31 Mar 202238.5039.5038.0039.5039.501,138,172
30 Mar 202236.5039.5036.2139.0039.001,992,190
29 Mar 202236.2538.5035.5036.8036.802,935,098
28 Mar 202240.0040.5037.0238.0038.001,358,147
25 Mar 202240.5041.5039.5040.1040.10907,532
24 Mar 202241.0042.0040.1241.0041.001,843,166
23 Mar 202240.0041.0039.1640.6040.601,261,452
22 Mar 202241.7542.5039.5040.5040.501,707,863
21 Mar 202239.0042.5038.8641.5041.503,580,371
18 Mar 202237.7540.0037.6539.0039.002,031,256
17 Mar 202240.5041.0036.0037.7037.704,510,211
16 Mar 202243.5043.5039.6740.5040.503,328,459
15 Mar 202241.5043.7837.5043.0043.005,850,376
14 Mar 202244.0046.0041.0041.7541.754,568,437
11 Mar 202240.5044.0040.2643.5043.504,191,772
10 Mar 202239.0040.5038.5040.2540.25649,236
09 Mar 202240.2541.5039.0040.0040.002,217,955
08 Mar 202240.0042.0039.5040.7040.704,553,832
07 Mar 202235.7540.5036.0040.0040.0011,249,956
04 Mar 202235.7536.5034.0036.0036.002,513,064
03 Mar 202235.7536.5035.5535.7535.75744,426
02 Mar 202234.2536.0034.0035.7535.756,713,430
01 Mar 202236.2536.5034.2634.5034.50773,544
28 Feb 202234.7536.9634.0036.2036.202,030,689
25 Feb 202234.0035.5033.9335.2535.25828,060
24 Feb 202233.7534.6733.5034.0034.001,097,136
23 Feb 202234.5035.0033.5034.0034.001,357,122
22 Feb 202234.7535.5034.0035.0035.001,016,894
21 Feb 202234.2536.0034.2034.7534.75396,872
18 Feb 202234.7535.4034.1335.0035.00169,907
17 Feb 202234.2535.5033.5034.7534.75710,665
16 Feb 202236.0036.5034.0034.2534.25598,392
15 Feb 202236.2536.5035.5036.0036.00684,395
14 Feb 202235.7536.7035.5036.2036.206,191,696
11 Feb 202236.0036.5035.5035.7535.75571,073
10 Feb 202236.0036.1035.5036.0036.00253,352
09 Feb 202236.0036.1935.5036.0036.00218,652
08 Feb 202235.5036.5035.2036.0036.001,022,375
07 Feb 202235.5036.5035.0035.5035.50628,491
04 Feb 202235.2536.0035.0035.5035.50779,301
03 Feb 202235.2535.5035.0835.2535.25117,840
02 Feb 202235.7536.0034.6835.2535.25402,158
01 Feb 202236.0036.3035.2535.7535.75247,072
31 Jan 202235.2536.3035.1736.0036.00504,824
28 Jan 202234.2535.8334.1535.2535.25605,424
27 Jan 202234.2535.0033.0034.0034.00241,324
26 Jan 202232.5034.8232.2634.0034.00582,419
25 Jan 202231.7533.5030.5032.5032.501,774,120
24 Jan 202234.2034.1731.5031.7531.751,158,130
21 Jan 202235.2535.2234.0034.2034.20453,066
20 Jan 202235.9036.3035.0035.5035.50570,541
19 Jan 202236.0036.2035.5035.9035.90658,452
18 Jan 202236.2536.6035.6536.0036.00457,774
17 Jan 202236.5037.0035.5036.2536.25451,996
14 Jan 202236.5037.0036.4936.5036.50336,903
13 Jan 202236.5037.0036.3836.5036.50332,949
12 Jan 202236.0037.2036.0036.9036.901,169,130
11 Jan 202235.5036.1835.7036.0036.00264,003
10 Jan 202234.7537.0033.3835.5035.501,298,590
07 Jan 202237.0037.5036.0036.5036.50526,494
06 Jan 202237.0037.6036.5037.6037.601,191,088
05 Jan 202237.5038.5036.5036.5036.50934,932
04 Jan 202236.0038.0035.0037.6037.601,428,215
31 Dec 202136.0037.0035.5036.0036.00893,341
30 Dec 202135.5036.0035.0035.5035.50311,439
29 Dec 202136.0038.0035.0035.2535.251,956,010
24 Dec 202134.2537.0034.0036.5036.50914,706
23 Dec 202134.6035.5034.1035.4035.401,684,848
22 Dec 202131.7535.0031.5034.9034.901,683,152
21 Dec 202130.7532.3030.5031.7531.751,440,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...