Share Name Share Symbol Market Type Share ISIN Share Description
Independent O&G LSE:IOG London Ordinary Share GB00BF49WF64 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.50p +4.76% 33.00p 32.00p 33.00p 33.00p 31.50p 31.50p 431,922 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.8 2.5 13.2 41.74

Independent O&G (IOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 201833+1.50+4.76%3133320,491
19 Sep 201831.50.000.00%3131.5215,903
18 Sep 201831.50.000.00%31.1531.8452,766
17 Sep 201831.5-0.15-0.47%31.332260,130
14 Sep 201831.65+0.40+1.28%31.532.5862,292
13 Sep 201831.250.000.00%31.2531.5224,561
12 Sep 201831.25+0.60+1.96%30.6531.5496,892
11 Sep 201830.65+0.25+0.82%30.5531.3404,610
10 Sep 201830.4+0.15+0.50%3030.5716,234
07 Sep 201830.25-0.25-0.82%30.2531179,706
06 Sep 201830.5-1.75-5.43%30.532.25634,802
05 Sep 201832.25+0.50+1.57%31.7532.5476,403
04 Sep 201831.750.000.00%31.532.597,250
03 Sep 201831.75+1.75+5.83%3031.75314,008
31 Aug 2018300.000.00%3030.75249,561
30 Aug 201830+0.50+1.69%29.530.52,281,679
29 Aug 201829.50.000.00%29.529.75330,773
28 Aug 201829.5-0.70-2.32%29.530.2104,882
24 Aug 201830.2-0.05-0.17%29.530.25327,424
23 Aug 201830.25-0.25-0.82%30.2531272,501
22 Aug 201830.5-0.25-0.81%30.531.5316,025
21 Aug 201830.75-0.50-1.60%30.532216,358
Download more Independent O&G Historical Data

Independent O&G (IOG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week31.25333131.5363216k862k403k1.755.60%
1 Month30.53329.530.711897k2M469k2.58.20%
3 Months31332730.135432k2M370k26.45%
6 Months15.3753314.524.916729k8M686k17.625114.63%
1 Year15.1253314.523.60732k22M656k17.875118.18%
3 Years6.2538.53.7517.88872k22M794k26.75428.00%
5 Years2549.53.7517.82397222M539k832.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20180921 02:19:07