1. Share Prices

  2. Iog PLC (IOG)

31.20p-1.60 (-4.88%)06 Jul 2022, 14:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Iog PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 5, 202231.25p33.88p31.21p32.80p3,565,811
Jul 4, 202229.00p32.01p29.00p31.25p2,898,196
Jul 1, 202228.50p29.25p28.00p29.00p568,282
Jun 30, 202228.50p29.50p28.00p28.60p671,069
Jun 29, 202229.00p28.85p27.50p28.25p1,687,676
Jun 28, 202231.00p32.00p28.50p29.40p1,405,109
Jun 27, 202228.75p31.50p28.50p31.00p1,429,990
Jun 24, 202228.25p29.30p27.50p28.75p10,715,681
Jun 23, 202228.25p28.50p27.80p28.25p964,680
Jun 22, 202229.00p29.95p28.00p28.25p3,685,175
Jun 21, 202225.00p29.87p24.85p29.00p11,774,503
Jun 20, 202224.00p25.50p23.50p25.00p9,754,178
Jun 17, 202223.25p24.40p23.00p23.50p925,614
Jun 16, 202223.50p24.00p22.87p23.50p1,358,120
Jun 15, 202222.75p24.00p22.50p23.50p1,571,618
Jun 14, 202224.50p24.88p22.00p22.50p2,117,434
Jun 13, 202225.50p25.50p24.10p24.50p507,199
Jun 10, 202225.50p26.00p25.30p26.00p558,328
Jun 9, 202225.00p26.00p24.90p25.50p4,998,346
Jun 8, 202224.20p25.50p24.00p25.00p2,738,427
Jun 7, 202224.35p25.00p23.99p24.50p954,984
Jun 6, 202223.90p24.50p23.72p24.20p2,896,089
Jun 1, 202224.00p24.75p23.50p24.00p3,909,566
May 31, 202224.00p24.10p23.60p23.75p565,507
May 30, 202224.00p24.50p23.30p23.30p899,946
May 27, 202225.00p24.82p23.50p24.50p1,839,526
May 26, 202224.25p25.00p23.50p24.80p1,044,777
May 25, 202223.50p25.49p23.00p24.25p1,501,436
May 24, 202223.75p24.00p23.12p23.50p1,143,002
May 23, 202221.75p24.50p21.58p23.60p3,157,163
May 20, 202226.25p26.50p26.00p26.30p357,931
May 19, 202227.25p27.50p26.00p26.25p959,202
May 18, 202228.25p28.50p27.11p27.50p1,315,040
May 17, 202228.35p29.50p28.00p28.40p895,634
May 16, 202228.00p28.55p27.80p28.35p1,077,013
May 13, 202228.00p28.50p27.50p28.00p748,083
May 12, 202228.50p28.50p27.00p28.00p1,606,784
May 11, 202229.50p29.64p28.11p28.50p1,680,595
May 10, 202227.25p30.00p26.50p29.00p2,898,387
May 9, 202230.00p30.00p27.00p27.00p2,720,072
May 6, 202231.25p31.50p29.28p30.00p2,297,735
May 5, 202232.50p33.00p31.00p31.50p1,110,605
May 4, 202232.75p33.00p31.51p32.50p884,254
May 3, 202234.00p34.50p32.50p32.70p1,541,048
Apr 29, 202235.25p35.50p33.00p34.00p1,294,885
Apr 28, 202235.75p37.00p35.00p35.20p1,300,996
Apr 27, 202233.75p36.74p33.50p35.75p1,799,583
Apr 26, 202234.50p34.60p33.50p33.75p1,308,525
Apr 25, 202236.00p36.20p33.00p34.50p2,500,657
Apr 22, 202236.50p36.64p35.00p36.00p1,960,670
123456
Showing 1 to 50 of 252

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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC355.9026.25
Carnival PLC689.206.39
Abrdn PLC157.855.98
Baltic Classifieds Group PLC138.005.83
Scottish Mortgage Investment Trust PLC769.786.00
4Imprint Group PLC2,415.005.23

Fallers

CompanyPrice% Chg
Fresnillo PLC690.60-4.98
Harbour Energy PLC306.40-3.10
Hochschild Mining PLC80.45-3.07
Standard Chartered PLC574.40-2.97
Tullow Oil PLC41.26-2.41
Energean PLC963.00-2.13