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 2, 2026 | 243.80 | 247.40 | 242.50 | 246.50 | 246.50 | 1.86% | 4,459 |
| 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 |
| Jul 17, 2026 | 213.50 | 215.00 | 208.40 | 214.40 | 214.40 | 2.24% | 1,288 |
| Jul 16, 2026 | 209.50 | 209.70 | 206.20 | 209.70 | 209.70 | -0.97% | 1,732 |
| Jul 15, 2026 | 214.00 | 213.00 | 207.00 | 211.75 | 211.75 | -1.15% | 2,865 |
| Jul 14, 2026 | 212.00 | 217.40 | 211.00 | 214.21 | 214.21 | 1.34% | 13,498 |
| Jul 13, 2026 | 222.75 | 215.80 | 211.20 | 211.37 | 211.37 | 1.56% | 12,130 |
| Jul 10, 2026 | 213.50 | 209.00 | 207.20 | 208.13 | 208.13 | -1.83% | 2,059 |
| Jul 9, 2026 | 213.25 | 214.80 | 211.60 | 212.00 | 212.00 | -1.58% | 872 |
| Jul 8, 2026 | 206.50 | 215.60 | 205.40 | 215.40 | 215.40 | 5.82% | 11,394 |
| Jul 7, 2026 | 203.00 | 204.20 | 201.22 | 203.56 | 203.56 | -0.90% | 29,257 |
| Jul 6, 2026 | 208.25 | 208.20 | 204.50 | 205.40 | 205.40 | -1.27% | 4,608 |
| Jul 3, 2026 | 206.75 | 209.00 | 208.00 | 208.04 | 208.04 | 1.03% | 2,785 |
| Jul 2, 2026 | 211.25 | 208.20 | 204.63 | 205.93 | 205.93 | -0.64% | 11,690 |
| Jul 1, 2026 | 211.25 | 209.00 | 205.80 | 207.26 | 207.26 | -1.96% | 4,159 |
| Jun 30, 2026 | 211.25 | 212.20 | 211.00 | 211.40 | 211.40 | -1.40% | 13,197 |
| Jun 29, 2026 | 214.00 | 216.40 | 214.40 | 214.40 | 214.40 | 0.56% | 2,198 |
| Jun 26, 2026 | 214.50 | 214.70 | 209.00 | 213.20 | 213.20 | 0.88% | 3,751 |
| Jun 25, 2026 | 211.50 | 211.70 | 209.00 | 211.33 | 211.33 | -2.79% | 2,581 |