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
  -0.125p -0.75% 16.50p 16.25p 16.75p 16.625p 16.375p 16.625p 237,294 15:21:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -21.4 -23.2 - 18.11

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201816.5-0.13-0.75%15.7516.625237,294
22 Feb 201816.625-0.38-2.21%16.2517.27499960,446
21 Feb 201817+0.50+3.03%16.7518.251,237,284
20 Feb 201816.5-0.13-0.75%16.517.2520,079
19 Feb 201816.6250.000.00%16.62516.75127,346
16 Feb 201816.6250.000.00%16.62516.7550,001
15 Feb 201816.625+0.38+2.31%15.87516.625228,662
14 Feb 201816.250.000.00%15.7516.2542,253
13 Feb 201816.250.000.00%1616.7538,881
12 Feb 201816.250.000.00%1616.2590,351
09 Feb 201816.250.000.00%1616.2583,314
08 Feb 201816.250.000.00%1616.51,750
07 Feb 201816.250.000.00%1617.02499980,075
06 Feb 201816.25-0.50-2.99%15.7517513,728
05 Feb 201816.75-1.00-5.63%16.62518.125510,643
02 Feb 201817.75-0.75-4.05%17.7518.5225,103
01 Feb 201818.5+0.75+4.23%16.7518.5902,915
31 Jan 201817.750.000.00%17.517.75114,383
30 Jan 201817.75-0.50-2.74%17.7518.554,118
29 Jan 201818.25+0.75+4.29%17.37518.5624,047
26 Jan 201817.50.000.00%17.2518260,109
25 Jan 201817.5+0.25+1.45%17.251871,542
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 Week16.62518.2516.2516.933620k1M299k-0.125-0.75%
1 Month17.518.515.7517.30562k1M263k-1-5.71%
3 Months19.37520.515.7517.78972k1M285k-2.875-14.84%
6 Months13.753312.2521.92642k22M649k2.7520.00%
1 Year17.1253312.2519.86532k22M563k-0.625-3.65%
3 Years6.12538.53.7516.40617222M732k10.375169.39%
5 Years2549.53.7516.75617222M529k-8.5-34.00%
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:20180225 10:09:42