IOG (IOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IOG

Date Open High Low Close* Volume
12/01/2016 8.88p 9.05p 7.93p 8.28p 1680119
11/01/2016 10.08p 10.08p 8.64p 8.76p 580697
08/01/2016 9.72p 10.25p 9.25p 10.08p 1605640
07/01/2016 10.92p 10.92p 9.35p 9.60p 2057463
06/01/2016 11.76p 12.24p 10.56p 10.92p 1920405
05/01/2016 12.72p 12.72p 10.90p 11.40p 1189278
04/01/2016 14.40p 14.40p 12.48p 12.72p 1290616
31/12/2015 15.48p 15.48p 13.68p 14.40p 657217
30/12/2015 15.96p 15.96p 14.19p 14.64p 1315602
29/12/2015 12.24p 15.36p 12.15p 15.12p 2260579
24/12/2015 11.64p 12.82p 11.64p 12.24p 259952
23/12/2015 12.84p 13.11p 10.65p 11.64p 851315
22/12/2015 14.76p 14.88p 10.56p 12.84p 3100921
21/12/2015 11.40p 16.32p 11.33p 13.80p 4547168
18/12/2015 9.36p 11.52p 9.36p 11.40p 1784228
17/12/2015 8.28p 9.60p 8.28p 9.36p 409587
16/12/2015 7.92p 8.86p 7.92p 8.28p 428240
15/12/2015 7.80p 8.16p 7.73p 7.92p 244907
14/12/2015 7.32p 8.33p 7.25p 7.80p 1181058
11/12/2015 7.32p 7.68p 6.82p 7.20p 507214
10/12/2015 6.60p 7.68p 6.53p 7.32p 487247
09/12/2015 6.36p 6.48p 5.92p 6.48p 219229
08/12/2015 6.72p 6.96p 6.24p 6.36p 568196
07/12/2015 6.24p 8.16p 6.24p 6.72p 2411979
04/12/2015 5.40p 5.40p 5.19p 5.40p 29765
03/12/2015 5.40p 5.40p 5.19p 5.40p 26895
02/12/2015 5.52p 5.62p 5.19p 5.40p 47204
01/12/2015 5.28p 5.83p 5.19p 5.52p 273370
30/11/2015 5.76p 5.88p 5.28p 5.28p 264751
27/11/2015 5.40p 5.91p 5.33p 5.76p 212719
26/11/2015 5.40p 5.49p 5.33p 5.40p 40346
25/11/2015 5.64p 5.64p 5.33p 5.40p 119189
24/11/2015 5.28p 5.64p 5.12p 5.64p 550615
23/11/2015 5.52p 5.52p 5.04p 5.28p 289213
20/11/2015 5.64p 5.64p 5.28p 5.52p 54794
19/11/2015 5.64p 5.64p 5.52p 5.64p 152139
18/11/2015 5.76p 5.76p 5.52p 5.52p 39662
17/11/2015 5.76p 5.76p 5.52p 5.76p 65954
16/11/2015 5.64p 5.80p 5.52p 5.76p 58861
13/11/2015 6.24p 6.24p 5.28p 5.64p 538774
12/11/2015 6.84p 6.84p 6.00p 6.24p 227974
11/11/2015 6.72p 6.72p 6.08p 6.36p 122077
10/11/2015 6.96p 6.96p 6.24p 6.72p 784918
09/11/2015 6.48p 7.63p 6.34p 6.96p 1402405
06/11/2015 6.48p 6.72p 5.88p 6.48p 611409
05/11/2015 6.00p 7.08p 5.86p 6.48p 1028559
04/11/2015 5.88p 6.56p 5.76p 5.88p 494401
03/11/2015 5.88p 6.00p 5.52p 5.52p 227446
02/11/2015 6.12p 6.33p 5.44p 5.88p 565787
30/10/2015 6.24p 6.31p 6.05p 6.12p 302252
29/10/2015 6.36p 6.48p 6.24p 6.24p 164038
28/10/2015 6.12p 6.43p 5.81p 6.36p 1131099
27/10/2015 6.48p 6.53p 6.00p 6.12p 255875
26/10/2015 7.08p 7.20p 6.08p 6.48p 773703
23/10/2015 6.96p 7.39p 5.97p 7.08p 770897
22/10/2015 7.08p 7.08p 6.53p 6.96p 634477
21/10/2015 7.80p 8.02p 6.96p 7.08p 1288229
20/10/2015 7.92p 7.92p 7.07p 7.32p 713581
19/10/2015 7.56p 9.12p 7.36p 7.80p 2442997
16/10/2015 6.72p 7.87p 6.72p 7.56p 1893534
15/10/2015 7.68p 7.73p 6.00p 6.72p 3264867
14/10/2015 5.04p 8.29p 4.56p 7.20p 13764723
13/10/2015 4.68p 4.99p 4.15p 4.44p 1661757
12/10/2015 4.44p 5.13p 4.44p 4.68p 3409788
09/10/2015 4.44p 4.99p 4.17p 4.44p 3286636
08/10/2015 4.08p 5.28p 3.97p 4.44p 3386232
07/10/2015 3.96p 4.32p 3.94p 4.08p 1149842
06/10/2015 4.92p 4.92p 3.92p 3.96p 1361924
05/10/2015 5.28p 5.28p 4.80p 4.92p 229486
02/10/2015 5.28p 5.52p 5.28p 5.28p 109676
01/10/2015 5.52p 5.69p 5.28p 5.28p 320485
30/09/2015 6.12p 6.24p 5.28p 5.40p 670692
29/09/2015 6.36p 6.43p 6.36p 6.36p 4244
28/09/2015 6.48p 6.48p 6.29p 6.36p 55699
25/09/2015 6.24p 6.75p 6.24p 6.60p 329295
24/09/2015 6.00p 7.01p 6.00p 6.24p 1343767
23/09/2015 5.52p 5.74p 5.45p 5.52p 43414
22/09/2015 5.52p 5.71p 5.52p 5.52p 8555
21/09/2015 5.52p 5.52p 5.52p 5.52p 0
18/09/2015 5.52p 5.71p 5.45p 5.52p 8579
17/09/2015 5.52p 5.52p 5.45p 5.52p 21690
16/09/2015 5.52p 5.52p 5.52p 5.52p 0
15/09/2015 5.52p 5.75p 5.28p 5.52p 52420
14/09/2015 5.52p 5.76p 5.45p 5.52p 80901
11/09/2015 5.52p 5.52p 5.52p 5.52p 0
10/09/2015 5.52p 5.52p 5.45p 5.52p 64558
09/09/2015 5.52p 5.52p 5.45p 5.52p 3223
08/09/2015 5.52p 5.52p 5.45p 5.52p 6165
07/09/2015 5.52p 5.76p 5.52p 5.52p 17149
04/09/2015 5.40p 5.76p 5.40p 5.52p 69256
03/09/2015 5.40p 5.40p 5.40p 5.40p 0
02/09/2015 5.28p 5.52p 5.28p 5.40p 38728
01/09/2015 5.52p 5.52p 5.28p 5.28p 7935
28/08/2015 4.68p 5.62p 4.56p 5.52p 492454
27/08/2015 5.52p 5.52p 4.80p 4.80p 374961
26/08/2015 5.52p 5.74p 5.33p 5.52p 37629
25/08/2015 5.16p 5.76p 5.16p 5.52p 85476
24/08/2015 5.28p 5.28p 4.95p 5.16p 20319
21/08/2015 5.76p 5.76p 5.43p 5.76p 25693
20/08/2015 5.76p 5.76p 5.52p 5.76p 36906
19/08/2015 6.12p 6.15p 5.76p 5.76p 37596
18/08/2015 6.24p 6.24p 6.06p 6.12p 87075
17/08/2015 6.24p 6.34p 6.11p 6.24p 33362
14/08/2015 6.24p 6.48p 6.07p 6.24p 73682
13/08/2015 6.36p 7.02p 6.07p 6.24p 154400
12/08/2015 6.00p 6.19p 6.00p 6.00p 59363
11/08/2015 5.40p 6.24p 5.40p 6.00p 189205
10/08/2015 6.72p 7.39p 3.84p 5.40p 2258510
07/08/2015 12.60p 12.60p 10.56p 11.28p 222570
06/08/2015 12.72p 13.18p 12.17p 12.60p 33554
05/08/2015 13.08p 13.08p 12.00p 12.72p 31243
04/08/2015 12.48p 13.08p 12.48p 13.08p 33417
03/08/2015 13.92p 13.92p 11.67p 12.48p 108833
31/07/2015 15.36p 15.75p 13.65p 13.92p 232788
30/07/2015 16.32p 16.56p 15.72p 16.08p 103353
29/07/2015 16.08p 16.71p 16.08p 16.32p 29923
28/07/2015 16.08p 16.56p 15.36p 16.08p 54265
27/07/2015 16.68p 16.68p 15.36p 16.08p 58321
24/07/2015 16.68p 16.68p 16.08p 16.68p 16631
23/07/2015 16.92p 17.28p 16.08p 16.68p 65839
22/07/2015 17.28p 17.67p 16.92p 16.92p 6531
21/07/2015 17.28p 17.33p 15.89p 16.44p 63800
20/07/2015 17.52p 18.24p 16.90p 17.28p 98922
17/07/2015 17.16p 17.24p 17.16p 17.16p 30680
16/07/2015 17.16p 17.24p 16.80p 17.16p 35523
15/07/2015 17.52p 17.76p 16.80p 17.16p 88963
14/07/2015 17.76p 17.98p 16.90p 17.52p 137418
13/07/2015 16.80p 18.24p 16.80p 17.76p 261409
10/07/2015 16.08p 17.66p 16.08p 16.80p 404967
09/07/2015 15.84p 16.92p 15.36p 15.36p 1628613
08/07/2015 17.04p 17.52p 15.84p 15.84p 998435
07/07/2015 14.40p 14.79p 14.16p 14.40p 92170
06/07/2015 14.16p 14.74p 14.08p 14.40p 124804
03/07/2015 13.68p 14.52p 11.47p 14.16p 409776
02/07/2015 15.96p 16.32p 12.84p 13.68p 647448
01/07/2015 15.36p 19.59p 15.36p 15.96p 987040
30/06/2015 20.16p 20.74p 19.78p 19.92p 193818
29/06/2015 18.72p 19.92p 17.86p 19.20p 295966
26/06/2015 18.00p 19.68p 17.92p 18.72p 167109
25/06/2015 18.96p 18.96p 17.76p 18.00p 156663
24/06/2015 18.12p 18.63p 17.52p 17.88p 119888
23/06/2015 17.52p 18.72p 17.48p 18.72p 496277
22/06/2015 16.80p 18.72p 15.99p 17.52p 437359
19/06/2015 14.40p 15.84p 14.40p 15.36p 200981
18/06/2015 13.20p 15.11p 13.07p 14.28p 345113
17/06/2015 12.84p 14.40p 12.84p 13.20p 165675
16/06/2015 12.84p 13.18p 12.63p 12.84p 90992
15/06/2015 12.96p 13.18p 12.59p 12.84p 58007
12/06/2015 12.24p 12.96p 12.24p 12.96p 115633
11/06/2015 12.00p 12.87p 12.00p 12.24p 15707
10/06/2015 12.00p 12.48p 11.86p 12.00p 100651
09/06/2015 12.96p 13.44p 12.00p 12.00p 107633
08/06/2015 12.00p 14.21p 12.00p 12.96p 358597
05/06/2015 12.84p 13.63p 11.52p 12.00p 560210
04/06/2015 8.64p 22.84p 8.64p 12.48p 5342308
03/06/2015 8.52p 9.36p 8.26p 8.64p 291266
02/06/2015 8.16p 9.03p 8.16p 8.52p 304842
01/06/2015 7.80p 8.16p 7.54p 8.16p 194740
29/05/2015 7.80p 8.13p 7.59p 7.80p 134394
28/05/2015 7.68p 7.87p 7.59p 7.80p 140247
27/05/2015 7.68p 7.84p 7.68p 7.68p 4907
26/05/2015 7.68p 7.68p 7.59p 7.68p 6249
22/05/2015 7.68p 7.68p 7.68p 7.68p 0
21/05/2015 7.68p 7.87p 7.57p 7.68p 14330
20/05/2015 7.68p 8.07p 7.29p 7.68p 624610
19/05/2015 7.32p 8.11p 7.32p 7.68p 165299
18/05/2015 7.32p 7.53p 7.20p 7.32p 157789
15/05/2015 7.32p 7.67p 7.25p 7.32p 33129
14/05/2015 7.32p 7.68p 7.32p 7.32p 57959
13/05/2015 7.20p 7.44p 7.20p 7.32p 93133
12/05/2015 7.68p 7.68p 6.52p 7.20p 610193
11/05/2015 7.80p 8.07p 7.36p 7.68p 158130
08/05/2015 6.96p 11.23p 6.96p 7.92p 1203727
07/05/2015 6.96p 7.44p 6.96p 6.96p 107
06/05/2015 6.24p 7.44p 6.24p 6.96p 99608
05/05/2015 6.24p 6.72p 6.24p 6.24p 32067
01/05/2015 6.24p 6.72p 6.11p 6.24p 65109
30/04/2015 6.24p 6.24p 5.76p 6.24p 175632
29/04/2015 6.24p 6.67p 6.24p 6.24p 75
28/04/2015 6.24p 6.24p 6.24p 6.24p 0
27/04/2015 6.24p 6.67p 6.10p 6.24p 69978
24/04/2015 6.24p 6.24p 6.24p 6.24p 0
23/04/2015 6.24p 6.40p 6.24p 6.24p 23306
22/04/2015 6.24p 6.26p 5.95p 6.24p 106789
21/04/2015 6.24p 6.24p 6.24p 6.24p 0
20/04/2015 6.24p 6.24p 6.24p 6.24p 0
17/04/2015 6.24p 6.24p 6.24p 6.24p 0
16/04/2015 6.00p 6.24p 5.76p 6.24p 228366
15/04/2015 6.00p 6.02p 5.76p 6.00p 8192
14/04/2015 6.00p 6.00p 6.00p 6.00p 0
13/04/2015 6.12p 6.15p 5.76p 6.00p 94001
10/04/2015 6.12p 6.15p 5.76p 6.12p 222270
09/04/2015 6.12p 6.15p 6.12p 6.12p 8567
08/04/2015 6.12p 6.15p 5.76p 6.12p 537928
07/04/2015 6.12p 6.18p 5.76p 6.12p 77525
02/04/2015 6.12p 6.19p 5.76p 6.12p 47420
01/04/2015 6.12p 6.19p 5.76p 6.12p 402799
31/03/2015 6.12p 6.12p 5.79p 6.12p 83839
30/03/2015 6.24p 6.24p 5.76p 6.12p 235901
27/03/2015 5.76p 6.67p 5.76p 6.24p 499311

*Close Price adjusted for both dividends and splits