IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/06/2014 24.01p 24.19p 24.01p 24.13p 53102
12/06/2014 24.01p 24.24p 24.01p 24.01p 10894
11/06/2014 23.77p 24.01p 23.77p 24.01p 79099
10/06/2014 23.05p 24.01p 23.05p 23.77p 119681
09/06/2014 24.01p 24.01p 22.32p 23.05p 123552
06/06/2014 24.97p 25.35p 22.37p 24.01p 129102
05/06/2014 26.41p 26.73p 23.53p 24.97p 115207
04/06/2014 27.61p 28.61p 26.09p 27.61p 3788
03/06/2014 27.61p 28.71p 25.46p 27.61p 13238
02/06/2014 28.09p 28.09p 26.89p 27.61p 7684
30/05/2014 28.09p 28.81p 27.13p 28.09p 19232
29/05/2014 28.09p 28.81p 27.13p 28.09p 32269
28/05/2014 28.09p 28.81p 26.89p 28.09p 14409
27/05/2014 28.09p 28.81p 28.09p 28.09p 6900
23/05/2014 28.57p 28.81p 27.85p 28.09p 2883
22/05/2014 28.57p 28.85p 28.57p 28.57p 1902
21/05/2014 29.77p 29.77p 27.85p 28.57p 98404
20/05/2014 29.77p 29.77p 29.09p 29.77p 15515
19/05/2014 29.77p 29.77p 29.05p 29.77p 60040
16/05/2014 29.77p 29.77p 29.29p 29.77p 5475
15/05/2014 29.77p 30.63p 29.29p 29.77p 11482
14/05/2014 29.77p 30.63p 29.29p 29.77p 17718
13/05/2014 29.77p 30.73p 27.99p 29.77p 46372
12/05/2014 29.77p 30.73p 28.85p 29.77p 40722
09/05/2014 29.77p 30.14p 29.77p 29.77p 0
08/05/2014 29.77p 30.14p 29.77p 29.77p 8718
07/05/2014 29.77p 30.73p 28.81p 29.77p 0
06/05/2014 29.77p 30.73p 28.81p 29.77p 42178
02/05/2014 29.29p 30.73p 29.05p 29.77p 37768
01/05/2014 29.29p 29.77p 29.29p 29.29p 31243
30/04/2014 29.77p 30.25p 28.81p 29.29p 27303
29/04/2014 27.37p 30.73p 27.37p 30.25p 146067
28/04/2014 27.85p 28.81p 26.89p 27.37p 70123
25/04/2014 27.85p 28.13p 26.89p 27.85p 4686
24/04/2014 25.45p 28.81p 25.45p 27.85p 60196
23/04/2014 27.85p 27.85p 24.97p 25.45p 220258
22/04/2014 28.33p 28.33p 26.89p 27.85p 17143
17/04/2014 28.33p 28.33p 27.94p 28.33p 65720
16/04/2014 28.33p 28.81p 28.04p 28.33p 10514
15/04/2014 28.33p 28.61p 27.94p 28.33p 30210
14/04/2014 28.33p 28.33p 28.33p 28.33p 13747
11/04/2014 27.85p 28.42p 27.85p 28.33p 50863
10/04/2014 27.85p 28.18p 26.89p 27.85p 98333
09/04/2014 27.85p 27.85p 26.89p 27.85p 151123
08/04/2014 27.37p 28.81p 27.37p 27.85p 122278
07/04/2014 26.17p 27.93p 26.17p 27.37p 117065
04/04/2014 25.93p 26.25p 24.49p 26.17p 138228
03/04/2014 25.93p 26.41p 24.87p 25.93p 0
02/04/2014 26.41p 26.41p 24.87p 25.93p 188597
01/04/2014 27.85p 27.85p 25.93p 26.41p 78360
31/03/2014 29.77p 29.86p 26.89p 27.85p 50332
28/03/2014 29.77p 29.96p 27.85p 29.77p 31148
27/03/2014 30.25p 30.73p 29.77p 29.77p 121450
26/03/2014 29.77p 30.73p 27.85p 30.25p 114290
25/03/2014 29.77p 30.15p 28.81p 29.77p 41807
24/03/2014 29.77p 29.96p 29.77p 29.77p 77239
21/03/2014 27.37p 30.25p 26.89p 29.77p 192696
20/03/2014 29.29p 29.29p 26.89p 27.37p 113093
19/03/2014 31.69p 31.69p 28.81p 29.29p 161893
18/03/2014 32.17p 32.17p 30.73p 31.69p 28176
17/03/2014 30.97p 32.84p 30.41p 32.17p 115949
14/03/2014 33.13p 33.13p 29.77p 30.97p 294122
13/03/2014 33.61p 33.61p 31.67p 33.13p 60086
12/03/2014 35.05p 35.05p 32.65p 33.61p 113362
11/03/2014 38.89p 39.37p 32.84p 34.09p 270101
10/03/2014 41.77p 42.69p 38.41p 38.65p 421222
07/03/2014 35.05p 47.72p 34.09p 41.77p 1052042
06/03/2014 27.37p 34.57p 27.17p 34.09p 874274
05/03/2014 25.09p 27.37p 24.25p 27.37p 628598
04/03/2014 23.77p 23.91p 23.53p 23.77p 40606
03/03/2014 24.49p 24.49p 23.53p 23.77p 43464
28/02/2014 24.01p 24.01p 23.05p 24.01p 8801
27/02/2014 24.49p 24.49p 24.01p 24.01p 26614
26/02/2014 24.97p 25.45p 23.05p 24.49p 45486
25/02/2014 25.45p 26.89p 23.77p 25.45p 0
24/02/2014 25.45p 26.89p 23.77p 25.45p 228536
21/02/2014 24.01p 24.01p 22.56p 23.53p 13018
20/02/2014 24.01p 24.34p 23.05p 24.01p 33426
19/02/2014 24.01p 24.68p 23.05p 24.01p 10456
18/02/2014 24.01p 24.87p 23.05p 24.01p 12041
17/02/2014 23.77p 24.27p 23.77p 24.01p 30330
14/02/2014 24.49p 24.49p 23.62p 23.77p 15165
13/02/2014 24.73p 24.73p 23.53p 24.49p 30938
12/02/2014 24.73p 24.73p 24.01p 24.49p 10414
11/02/2014 24.49p 24.93p 24.16p 24.73p 82406
10/02/2014 23.77p 24.75p 23.62p 24.49p 109449
07/02/2014 21.12p 24.01p 19.68p 23.77p 304678
06/02/2014 19.68p 19.68p 19.20p 19.68p 57279
05/02/2014 19.68p 19.68p 19.20p 19.68p 2499
04/02/2014 19.68p 19.68p 19.25p 19.68p 0
03/02/2014 19.68p 19.68p 19.25p 19.68p 16440
31/01/2014 19.68p 19.68p 19.44p 19.68p 9245
30/01/2014 20.16p 20.16p 19.68p 19.68p 128
29/01/2014 20.16p 20.16p 19.20p 20.16p 124733
28/01/2014 20.16p 20.16p 19.20p 20.16p 30209
27/01/2014 20.16p 20.16p 19.97p 20.16p 14501
24/01/2014 21.84p 21.84p 19.20p 20.16p 51981
23/01/2014 21.84p 21.84p 21.12p 21.84p 26350
22/01/2014 21.84p 21.84p 21.12p 21.84p 23913
21/01/2014 22.56p 22.56p 21.12p 21.84p 17704
20/01/2014 22.56p 22.56p 21.60p 22.56p 16086
17/01/2014 22.56p 22.56p 22.08p 22.56p 60361
16/01/2014 22.56p 22.56p 22.08p 22.56p 15654
15/01/2014 23.05p 23.05p 22.08p 22.56p 9279
14/01/2014 23.17p 23.17p 22.81p 23.05p 9503
13/01/2014 22.81p 23.17p 22.81p 23.17p 34113
10/01/2014 22.81p 22.90p 22.08p 22.81p 13462
09/01/2014 22.81p 22.95p 22.08p 22.81p 8520
08/01/2014 22.81p 22.95p 22.81p 22.81p 173
07/01/2014 22.81p 23.02p 22.81p 22.81p 4166
06/01/2014 22.81p 22.81p 22.08p 22.81p 0
03/01/2014 22.81p 22.81p 22.08p 22.81p 0
02/01/2014 22.81p 22.81p 22.08p 22.81p 17943
31/12/2013 22.81p 22.95p 22.81p 22.81p 1040
30/12/2013 23.29p 23.33p 22.08p 22.81p 43651
27/12/2013 23.77p 23.77p 23.05p 23.29p 6907
24/12/2013 23.77p 23.77p 23.63p 23.77p 2480
23/12/2013 23.77p 23.77p 23.53p 23.77p 11216
20/12/2013 23.53p 23.77p 23.05p 23.77p 208526
19/12/2013 23.53p 23.53p 23.48p 23.53p 838
18/12/2013 24.01p 24.73p 23.05p 23.53p 0
17/12/2013 24.73p 24.73p 23.05p 24.01p 116862
16/12/2013 24.73p 24.73p 24.65p 24.73p 355
13/12/2013 24.49p 25.09p 24.49p 24.73p 109430
12/12/2013 24.01p 24.49p 24.01p 24.49p 16922
11/12/2013 23.53p 24.01p 23.15p 24.01p 5102
10/12/2013 23.29p 23.77p 23.14p 23.29p 0
09/12/2013 23.29p 23.77p 23.14p 23.29p 0
06/12/2013 23.77p 23.77p 23.14p 23.29p 22475
05/12/2013 23.53p 23.53p 22.56p 23.29p 50295
04/12/2013 24.49p 24.49p 23.05p 23.53p 45312
03/12/2013 24.49p 24.58p 24.01p 24.49p 1174
02/12/2013 25.21p 25.21p 24.01p 24.49p 32966
29/11/2013 25.21p 25.21p 25.01p 25.21p 13108
28/11/2013 25.45p 25.45p 24.97p 25.21p 21171
27/11/2013 26.17p 26.17p 24.97p 25.45p 49307
26/11/2013 24.49p 26.89p 24.49p 26.17p 237330
25/11/2013 24.49p 24.58p 24.49p 24.49p 16685
22/11/2013 24.49p 24.49p 24.01p 24.49p 15675
21/11/2013 24.49p 24.51p 24.01p 24.49p 23639
20/11/2013 24.49p 24.51p 24.01p 24.49p 14157
19/11/2013 24.49p 24.58p 24.01p 24.49p 11030
18/11/2013 24.49p 24.58p 24.01p 24.49p 24704
15/11/2013 25.69p 25.69p 24.01p 24.49p 73085
14/11/2013 26.41p 26.41p 25.69p 25.69p 26751
13/11/2013 26.89p 26.89p 26.21p 26.41p 7186
12/11/2013 27.37p 27.37p 25.93p 26.89p 24841
11/11/2013 27.37p 27.56p 26.89p 27.37p 68919
08/11/2013 27.37p 27.80p 26.89p 27.37p 70276
07/11/2013 27.37p 27.85p 26.89p 27.85p 33461
06/11/2013 27.37p 27.85p 27.37p 27.37p 9471
05/11/2013 29.29p 29.29p 25.93p 27.37p 185999
04/11/2013 30.73p 30.73p 29.05p 29.29p 14736
01/11/2013 31.21p 31.21p 29.77p 30.73p 32828
31/10/2013 30.73p 31.21p 30.73p 31.21p 3148
30/10/2013 30.25p 31.21p 28.90p 30.73p 64268
29/10/2013 32.65p 32.65p 28.90p 30.25p 58460
28/10/2013 32.65p 32.65p 31.69p 32.65p 10746
25/10/2013 32.65p 33.42p 31.21p 32.65p 54807
24/10/2013 34.57p 34.57p 30.73p 32.65p 225984
23/10/2013 34.57p 34.57p 34.18p 34.57p 4653
22/10/2013 31.69p 35.53p 31.45p 34.57p 116496
21/10/2013 37.93p 38.22p 29.29p 31.69p 273943
18/10/2013 41.77p 41.77p 36.49p 37.93p 152939
17/10/2013 36.49p 47.05p 33.18p 37.45p 1141900
16/10/2013 26.89p 37.64p 26.89p 36.49p 1132453
15/10/2013 24.73p 27.37p 24.39p 26.89p 219317
14/10/2013 23.77p 24.73p 23.14p 24.73p 162474
11/10/2013 23.53p 23.72p 23.32p 23.53p 34216
10/10/2013 23.53p 23.53p 23.05p 23.53p 77077
09/10/2013 24.01p 24.01p 23.05p 23.53p 66134
08/10/2013 24.01p 24.01p 23.77p 24.01p 24976
07/10/2013 24.01p 24.29p 23.78p 24.01p 227520
04/10/2013 24.01p 24.01p 23.53p 23.77p 21783
03/10/2013 24.01p 24.01p 23.53p 24.01p 32894
02/10/2013 24.25p 24.25p 23.53p 24.01p 104303
01/10/2013 23.05p 24.49p 23.05p 24.25p 217193
30/09/2013 24.01p 24.10p 23.05p 23.05p 23055

*Close Price adjusted for both dividends and splits