31.20p-1.60 (-4.88%)06 Jul 2022, 14:34
Iog PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 5, 2022 | 31.25p | 33.88p | 31.21p | 32.80p | 3,565,811 |
Jul 4, 2022 | 29.00p | 32.01p | 29.00p | 31.25p | 2,898,196 |
Jul 1, 2022 | 28.50p | 29.25p | 28.00p | 29.00p | 568,282 |
Jun 30, 2022 | 28.50p | 29.50p | 28.00p | 28.60p | 671,069 |
Jun 29, 2022 | 29.00p | 28.85p | 27.50p | 28.25p | 1,687,676 |
Jun 28, 2022 | 31.00p | 32.00p | 28.50p | 29.40p | 1,405,109 |
Jun 27, 2022 | 28.75p | 31.50p | 28.50p | 31.00p | 1,429,990 |
Jun 24, 2022 | 28.25p | 29.30p | 27.50p | 28.75p | 10,715,681 |
Jun 23, 2022 | 28.25p | 28.50p | 27.80p | 28.25p | 964,680 |
Jun 22, 2022 | 29.00p | 29.95p | 28.00p | 28.25p | 3,685,175 |
Jun 21, 2022 | 25.00p | 29.87p | 24.85p | 29.00p | 11,774,503 |
Jun 20, 2022 | 24.00p | 25.50p | 23.50p | 25.00p | 9,754,178 |
Jun 17, 2022 | 23.25p | 24.40p | 23.00p | 23.50p | 925,614 |
Jun 16, 2022 | 23.50p | 24.00p | 22.87p | 23.50p | 1,358,120 |
Jun 15, 2022 | 22.75p | 24.00p | 22.50p | 23.50p | 1,571,618 |
Jun 14, 2022 | 24.50p | 24.88p | 22.00p | 22.50p | 2,117,434 |
Jun 13, 2022 | 25.50p | 25.50p | 24.10p | 24.50p | 507,199 |
Jun 10, 2022 | 25.50p | 26.00p | 25.30p | 26.00p | 558,328 |
Jun 9, 2022 | 25.00p | 26.00p | 24.90p | 25.50p | 4,998,346 |
Jun 8, 2022 | 24.20p | 25.50p | 24.00p | 25.00p | 2,738,427 |
Jun 7, 2022 | 24.35p | 25.00p | 23.99p | 24.50p | 954,984 |
Jun 6, 2022 | 23.90p | 24.50p | 23.72p | 24.20p | 2,896,089 |
Jun 1, 2022 | 24.00p | 24.75p | 23.50p | 24.00p | 3,909,566 |
May 31, 2022 | 24.00p | 24.10p | 23.60p | 23.75p | 565,507 |
May 30, 2022 | 24.00p | 24.50p | 23.30p | 23.30p | 899,946 |
May 27, 2022 | 25.00p | 24.82p | 23.50p | 24.50p | 1,839,526 |
May 26, 2022 | 24.25p | 25.00p | 23.50p | 24.80p | 1,044,777 |
May 25, 2022 | 23.50p | 25.49p | 23.00p | 24.25p | 1,501,436 |
May 24, 2022 | 23.75p | 24.00p | 23.12p | 23.50p | 1,143,002 |
May 23, 2022 | 21.75p | 24.50p | 21.58p | 23.60p | 3,157,163 |
May 20, 2022 | 26.25p | 26.50p | 26.00p | 26.30p | 357,931 |
May 19, 2022 | 27.25p | 27.50p | 26.00p | 26.25p | 959,202 |
May 18, 2022 | 28.25p | 28.50p | 27.11p | 27.50p | 1,315,040 |
May 17, 2022 | 28.35p | 29.50p | 28.00p | 28.40p | 895,634 |
May 16, 2022 | 28.00p | 28.55p | 27.80p | 28.35p | 1,077,013 |
May 13, 2022 | 28.00p | 28.50p | 27.50p | 28.00p | 748,083 |
May 12, 2022 | 28.50p | 28.50p | 27.00p | 28.00p | 1,606,784 |
May 11, 2022 | 29.50p | 29.64p | 28.11p | 28.50p | 1,680,595 |
May 10, 2022 | 27.25p | 30.00p | 26.50p | 29.00p | 2,898,387 |
May 9, 2022 | 30.00p | 30.00p | 27.00p | 27.00p | 2,720,072 |
May 6, 2022 | 31.25p | 31.50p | 29.28p | 30.00p | 2,297,735 |
May 5, 2022 | 32.50p | 33.00p | 31.00p | 31.50p | 1,110,605 |
May 4, 2022 | 32.75p | 33.00p | 31.51p | 32.50p | 884,254 |
May 3, 2022 | 34.00p | 34.50p | 32.50p | 32.70p | 1,541,048 |
Apr 29, 2022 | 35.25p | 35.50p | 33.00p | 34.00p | 1,294,885 |
Apr 28, 2022 | 35.75p | 37.00p | 35.00p | 35.20p | 1,300,996 |
Apr 27, 2022 | 33.75p | 36.74p | 33.50p | 35.75p | 1,799,583 |
Apr 26, 2022 | 34.50p | 34.60p | 33.50p | 33.75p | 1,308,525 |
Apr 25, 2022 | 36.00p | 36.20p | 33.00p | 34.50p | 2,500,657 |
Apr 22, 2022 | 36.50p | 36.64p | 35.00p | 36.00p | 1,960,670 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 355.90 | 26.25 |
Carnival PLC | 689.20 | 6.39 |
Abrdn PLC | 157.85 | 5.98 |
Baltic Classifieds Group PLC | 138.00 | 5.83 |
Scottish Mortgage Investment Trust PLC | 769.78 | 6.00 |
4Imprint Group PLC | 2,415.00 | 5.23 |
Fallers
Company | Price | % Chg |
---|---|---|
Fresnillo PLC | 690.60 | -4.98 |
Harbour Energy PLC | 306.40 | -3.10 |
Hochschild Mining PLC | 80.45 | -3.07 |
Standard Chartered PLC | 574.40 | -2.97 |
Tullow Oil PLC | 41.26 | -2.41 |
Energean PLC | 963.00 | -2.13 |