International Petroleum Corporation (LON:0V1L)
London · Delayed Price · Currency is GBP · Price in SEK 214.40
+4.70 (2.24%)
At close: Jul 17, 2026
LON:0V1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 219.50 | 217.40 | 212.40 | 217.40 | 217.40 | -0.42% | 1,501 |
| Jun 23, 2026 | 220.00 | 219.40 | 217.20 | 218.32 | 218.32 | -0.24% | 6,147 |
| Jun 22, 2026 | 220.00 | 220.30 | 218.00 | 218.85 | 218.85 | -1.20% | 11,627 |
| Jun 19, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 1.17% | - |
| Jun 18, 2026 | 222.50 | 221.00 | 211.40 | 218.94 | 218.94 | -0.93% | 30,767 |
| Jun 17, 2026 | 223.50 | 222.80 | 218.00 | 221.00 | 221.00 | -0.90% | 3,646 |
| Jun 16, 2026 | 224.50 | 227.00 | 222.60 | 223.01 | 223.01 | -0.09% | 16,762 |
| Jun 15, 2026 | 238.50 | 226.40 | 221.70 | 223.20 | 223.20 | -5.66% | 22,549 |
| Jun 12, 2026 | 236.50 | 238.40 | 233.80 | 236.60 | 236.60 | -3.42% | 1,814 |
| Jun 11, 2026 | 243.50 | 246.00 | 242.40 | 244.98 | 244.98 | 1.87% | 3,920 |
| Jun 10, 2026 | 242.00 | 241.30 | 235.20 | 240.49 | 240.49 | 0.96% | 3,783 |
| Jun 9, 2026 | 244.00 | 243.80 | 235.60 | 238.20 | 238.20 | -3.35% | 2,185 |
| Jun 8, 2026 | 241.50 | 251.40 | 245.20 | 246.45 | 246.45 | -1.07% | 5,821 |
| Jun 5, 2026 | 248.50 | 250.40 | 243.00 | 249.11 | 249.10 | -0.91% | 3,037 |
| Jun 4, 2026 | 244.50 | 251.60 | 243.20 | 251.40 | 251.40 | 2.47% | 8,964 |
| Jun 3, 2026 | 241.50 | 249.00 | 241.40 | 245.33 | 245.33 | 2.42% | 3,708 |
| Jun 2, 2026 | 240.00 | 241.20 | 238.00 | 239.53 | 239.53 | 0.79% | 5,598 |
| Jun 1, 2026 | 232.50 | 244.80 | 237.60 | 237.66 | 237.66 | -0.07% | 3,447 |
| May 29, 2026 | 240.00 | 237.83 | 234.00 | 237.83 | 237.83 | -1.89% | 9,761 |
| May 28, 2026 | 237.50 | 242.40 | 239.40 | 242.40 | 242.40 | 1.74% | 9,193 |
| May 27, 2026 | 246.00 | 241.80 | 237.40 | 238.25 | 238.25 | -3.33% | 630 |
| May 26, 2026 | 242.50 | 247.20 | 245.20 | 246.45 | 246.45 | 0.26% | 3,981 |
| May 25, 2026 | 245.80 | 247.60 | 245.60 | 245.80 | 245.80 | -3.23% | 2,746 |
| May 22, 2026 | 256.00 | 256.40 | 252.60 | 254.00 | 254.00 | -2.83% | 3,507 |
| May 21, 2026 | 260.00 | 265.00 | 258.80 | 261.40 | 261.40 | -0.15% | 1,823 |
| May 20, 2026 | 268.50 | 268.90 | 261.40 | 261.80 | 261.80 | -1.36% | 3,711 |
| May 19, 2026 | 265.00 | 267.50 | 264.20 | 265.40 | 265.40 | -0.12% | 41,699 |
| May 18, 2026 | 266.00 | 267.20 | 264.00 | 265.73 | 265.72 | 2.02% | 1,465 |
| May 15, 2026 | 261.00 | 261.40 | 258.80 | 260.46 | 260.46 | 0.76% | 28,098 |
| May 14, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 2.25% | - |
| May 13, 2026 | 252.50 | 253.20 | 252.80 | 252.80 | 252.80 | 0.72% | 913 |
| May 12, 2026 | 245.50 | 251.80 | 247.60 | 251.00 | 251.00 | 4.06% | 7,946 |
| May 11, 2026 | 241.50 | 245.50 | 241.20 | 241.20 | 241.20 | 1.35% | 2,483 |