International Petroleum Corporation (LON:0V1L)
London · Delayed Price · Currency is GBP · Price in SEK 104.50
+0.93 (0.90%)
Jul 22, 2022, 8:39 AM GMT
LON:0V1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 244.40 | 244.40 | 242.80 | 244.50 | 244.50 | -2.28% | 4,076 |
| Sep 24, 2026 | 244.50 | 250.60 | 248.10 | 250.20 | 250.20 | 1.71% | 2,531 |
| Sep 23, 2026 | 242.50 | 247.60 | 244.40 | 246.00 | 246.00 | 0.53% | 3,616 |
| Sep 22, 2026 | 244.50 | 247.80 | 240.00 | 244.70 | 244.70 | 0.08% | 16,924 |
| Sep 21, 2026 | 251.50 | 250.40 | 244.50 | 244.50 | 244.50 | -2.90% | 309 |
| Sep 18, 2026 | 248.50 | 251.80 | 247.20 | 251.80 | 251.80 | 1.49% | 252 |
| Sep 17, 2026 | 251.50 | 249.40 | 248.09 | 248.09 | 248.09 | -3.18% | 1,261 |
| Sep 16, 2026 | 261.00 | 259.80 | 252.40 | 256.24 | 256.24 | 0.09% | 3,927 |
| Sep 15, 2026 | 252.00 | 259.40 | 255.40 | 256.00 | 256.00 | -0.91% | 252 |
| Sep 14, 2026 | 252.00 | 258.80 | 254.30 | 258.36 | 258.36 | 2.49% | 6,522 |
| Sep 11, 2026 | 251.50 | 254.20 | 249.80 | 252.08 | 252.08 | -0.77% | 35,702 |
| Sep 10, 2026 | 247.50 | 258.00 | 252.00 | 254.03 | 254.03 | 0.62% | 3,308 |
| Sep 9, 2026 | 248.00 | 253.70 | 249.60 | 252.46 | 252.46 | 2.04% | 1,124 |
| Sep 8, 2026 | 240.00 | 249.00 | 242.80 | 247.41 | 247.41 | 2.83% | 2,051 |
| Sep 7, 2026 | 239.50 | 242.20 | 240.00 | 240.60 | 240.60 | 1.43% | 4,017 |
| Sep 4, 2026 | 240.50 | 241.80 | 235.20 | 237.21 | 237.21 | -3.34% | 18,503 |
| Sep 3, 2026 | 246.00 | 246.40 | 243.80 | 245.40 | 245.40 | 0.12% | 10,314 |
| Sep 2, 2026 | 238.50 | 247.40 | 242.50 | 245.10 | 245.10 | 1.28% | 5,296 |
| Sep 1, 2026 | 235.50 | 242.00 | 238.40 | 242.00 | 242.00 | 1.17% | 13,593 |
| Aug 31, 2026 | 243.90 | 243.90 | 236.80 | 239.20 | 239.20 | -0.13% | 1,487 |
| Aug 28, 2026 | 241.00 | 241.40 | 239.00 | 239.50 | 239.50 | 0.63% | 1,621 |
| Aug 27, 2026 | 238.50 | 240.20 | 236.80 | 238.00 | 238.00 | -0.58% | 9,190 |
| Aug 26, 2026 | 240.50 | 239.40 | 232.80 | 239.40 | 239.40 | 0.61% | 426 |
| Aug 25, 2026 | 235.50 | 241.40 | 236.00 | 237.94 | 237.94 | -0.86% | 2,092 |
| Aug 24, 2026 | 237.00 | 241.00 | 239.20 | 240.00 | 240.00 | 0.42% | 812 |
| Aug 21, 2026 | 239.50 | 241.20 | 239.00 | 239.00 | 239.00 | -0.67% | 1,905 |
| Aug 20, 2026 | 236.50 | 241.40 | 239.00 | 240.62 | 240.62 | 1.27% | 2,472 |
| Aug 19, 2026 | 234.50 | 237.60 | 237.60 | 237.60 | 237.60 | 1.28% | 192 |
| Aug 18, 2026 | 233.50 | 237.20 | 232.80 | 234.61 | 234.61 | 2.09% | 3,556 |
| Aug 17, 2026 | 222.50 | 231.00 | 222.80 | 229.80 | 229.80 | 3.60% | 2,055 |
| Aug 14, 2026 | 220.00 | 223.30 | 221.40 | 221.82 | 221.82 | 1.29% | 692 |
| Aug 13, 2026 | 223.50 | 222.80 | 219.00 | 219.00 | 219.00 | -1.44% | 178 |
| Aug 12, 2026 | 221.50 | 223.40 | 221.60 | 222.20 | 222.20 | 0.36% | 396 |
| Aug 11, 2026 | 226.00 | 226.40 | 221.40 | 221.40 | 221.40 | 1.28% | 1,264 |
| Aug 10, 2026 | 208.00 | 218.60 | 210.20 | 218.60 | 218.60 | 3.41% | 1,635 |
| Aug 7, 2026 | 215.25 | 211.40 | 207.80 | 211.40 | 211.40 | 1.78% | 8,832 |
| Aug 6, 2026 | 208.75 | 208.00 | 204.40 | 207.69 | 207.69 | 0.96% | 2,811 |
| Aug 5, 2026 | 212.00 | 205.72 | 201.80 | 205.72 | 205.72 | -1.11% | 1,244 |
| Aug 4, 2026 | 216.25 | 213.40 | 205.20 | 208.03 | 208.03 | -1.75% | 3,194 |
| Aug 3, 2026 | 214.50 | 213.90 | 209.60 | 211.74 | 211.74 | -1.14% | 1,259 |
| Jul 31, 2026 | 222.00 | 222.80 | 208.60 | 214.19 | 214.19 | 3.97% | 1,370 |
| Jul 30, 2026 | 207.50 | 208.60 | 204.83 | 206.00 | 206.00 | -0.43% | 2,578 |
| Jul 29, 2026 | 206.50 | 207.20 | 205.60 | 206.88 | 206.88 | 0.43% | 820 |
| Jul 28, 2026 | 211.50 | 208.80 | 205.60 | 206.00 | 206.00 | -1.04% | 9,068 |
| Jul 27, 2026 | 226.00 | 211.40 | 206.40 | 208.16 | 208.15 | -3.76% | 3,607 |
| Jul 24, 2026 | 223.00 | 220.20 | 215.40 | 216.29 | 216.28 | -2.84% | 2,110 |
| Jul 23, 2026 | 215.75 | 224.50 | 222.60 | 222.60 | 222.60 | 1.90% | 607 |
| Jul 22, 2026 | 213.25 | 219.40 | 216.40 | 218.46 | 218.46 | 4.08% | 884 |
| Jul 21, 2026 | 213.50 | 211.00 | 209.00 | 209.90 | 209.90 | -1.91% | 1,315 |
| Jul 20, 2026 | 213.50 | 214.54 | 210.80 | 213.98 | 213.98 | -0.19% | 3,933 |