1. Share Prices

  2. Iog PLC (IOG)

35.50p-0.40 (-1.11%)20 Jan 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Iog PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 20, 202235.90p36.30p35.00p35.50p570,541
Jan 19, 202236.00p36.20p35.50p35.90p658,452
Jan 18, 202236.25p36.60p35.65p36.00p457,774
Jan 17, 202236.50p37.00p35.50p36.25p451,996
Jan 14, 202236.50p37.00p36.49p36.50p336,903
Jan 13, 202236.50p37.00p36.38p36.50p332,949
Jan 12, 202236.00p37.20p36.00p36.90p1,169,130
Jan 11, 202235.50p36.18p35.70p36.00p264,003
Jan 10, 202234.75p37.00p33.38p35.50p1,298,590
Jan 7, 202237.00p37.50p36.00p36.50p526,494
Jan 6, 202237.00p37.60p36.50p37.60p1,191,088
Jan 5, 202237.50p38.50p36.50p36.50p934,932
Jan 4, 202236.00p38.00p35.00p37.60p1,428,215
Dec 31, 202136.00p37.00p35.50p36.00p893,341
Dec 30, 202135.50p36.00p35.00p35.50p311,439
Dec 29, 202136.00p38.00p35.00p35.25p1,956,010
Dec 24, 202134.25p37.00p34.00p36.50p914,706
Dec 23, 202134.60p35.50p34.10p35.40p1,684,848
Dec 22, 202131.75p35.00p31.50p34.90p1,683,152
Dec 21, 202130.75p32.30p30.50p31.75p1,440,570
Dec 20, 202132.00p31.70p30.50p30.50p1,027,168
Dec 17, 202131.75p33.10p31.65p32.00p639,759
Dec 16, 202130.25p33.00p30.00p32.20p1,416,265
Dec 15, 202130.50p30.50p30.00p30.00p860,327
Dec 14, 202131.25p32.50p29.05p30.50p1,653,464
Dec 13, 202129.50p32.50p29.50p32.00p1,480,212
Dec 10, 202128.60p30.00p28.72p29.50p422,053
Dec 9, 202127.85p28.80p27.89p28.60p2,060,469
Dec 8, 202127.85p28.50p27.85p27.90p816,581
Dec 7, 202127.50p28.00p27.00p28.00p1,738,801
Dec 6, 202127.50p27.93p27.65p27.50p635,477
Dec 3, 202127.50p28.00p27.60p27.50p622,166
Dec 2, 202127.25p28.00p27.11p27.50p784,116
Dec 1, 202127.50p27.99p27.44p27.50p1,251,045
Nov 30, 202127.50p28.00p27.00p27.50p1,013,887
Nov 29, 202127.25p28.00p27.00p27.50p875,693
Nov 26, 202127.50p28.00p26.06p27.25p930,716
Nov 25, 202128.00p28.50p27.11p27.50p864,830
Nov 24, 202128.50p29.00p27.47p28.00p1,100,559
Nov 23, 202128.50p28.70p28.00p28.50p225,355
Nov 22, 202129.25p29.50p28.00p28.50p494,567
Nov 19, 202130.00p30.50p29.00p29.75p674,694
Nov 18, 202130.00p31.00p29.49p30.00p570,963
Nov 17, 202128.50p30.50p28.50p30.00p1,287,899
Nov 16, 202128.50p29.00p28.11p28.90p801,288
Nov 15, 202128.00p29.00p27.50p28.50p624,064
Nov 12, 202128.00p28.50p27.85p28.00p289,707
Nov 11, 202128.00p28.26p27.71p28.00p203,557
Nov 10, 202128.50p29.00p27.50p28.00p390,796
Nov 9, 202128.50p29.00p28.16p28.50p810,249
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spirent Communications PLC251.209.03
Trainline PLC262.808.15
Premier Foods PLC118.607.82
Tui AG260.306.72
Fidelity China Special Situations PLC321.505.07
Trustpilot Group PLC232.804.96

Fallers

CompanyPrice% Chg
Safestore Holdings PLC1,237.00-5.79
Countryside Properties PLC314.80-4.26
Associated British Foods PLC2,042.00-4.18
Hiscox LTD944.40-4.10
Royal Mail PLC473.70-3.62
Baltic Classifieds Group PLC218.00-3.54