IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/01/2023 7.35p 8.70p 7.10p 7.50p 35656916
25/01/2023 7.30p 7.90p 7.00p 7.46p 22585220
24/01/2023 6.90p 7.40p 6.80p 7.08p 10085187
23/01/2023 7.55p 7.60p 6.63p 6.88p 18364640
20/01/2023 7.60p 7.70p 7.08p 7.36p 25275704
19/01/2023 7.85p 8.10p 7.20p 7.56p 36190060
18/01/2023 10.13p 11.00p 7.30p 7.70p 133268888
17/01/2023 17.63p 17.70p 16.50p 16.75p 1447429
16/01/2023 16.35p 17.75p 16.00p 17.75p 1818164
13/01/2023 15.00p 17.00p 14.67p 16.50p 3102709
12/01/2023 15.13p 15.13p 14.50p 14.75p 619031
11/01/2023 14.75p 15.00p 14.50p 14.88p 2279811
10/01/2023 15.08p 15.08p 14.50p 14.80p 1303399
09/01/2023 14.62p 15.00p 14.00p 14.88p 1109672
06/01/2023 15.55p 15.60p 14.00p 14.25p 2758817
05/01/2023 16.13p 16.25p 15.50p 15.55p 846797
04/01/2023 16.50p 16.62p 16.00p 16.13p 1159772
03/01/2023 16.75p 17.00p 16.25p 16.50p 866655
30/12/2022 16.25p 17.00p 16.00p 16.60p 1001749
29/12/2022 16.13p 16.50p 15.50p 16.10p 788231
28/12/2022 15.88p 16.20p 15.75p 15.90p 235212
23/12/2022 15.63p 16.10p 15.25p 15.98p 396817
22/12/2022 16.13p 16.20p 15.00p 15.60p 2007936
21/12/2022 16.08p 16.49p 15.75p 16.20p 521340
20/12/2022 16.80p 16.80p 15.50p 15.88p 1420511
19/12/2022 16.85p 17.00p 16.40p 16.70p 1112877
16/12/2022 17.48p 17.75p 16.80p 16.90p 1277200
15/12/2022 18.43p 18.43p 16.82p 17.20p 1114721
14/12/2022 18.25p 18.60p 18.10p 18.20p 543499
13/12/2022 19.20p 19.60p 18.00p 18.00p 1347728
12/12/2022 19.05p 19.50p 18.80p 19.30p 1124847
09/12/2022 18.38p 20.00p 18.00p 19.00p 9238880
08/12/2022 18.10p 18.75p 17.70p 18.40p 933903
07/12/2022 17.80p 18.50p 17.60p 18.10p 1370041
06/12/2022 17.75p 18.00p 17.40p 17.70p 1305195
05/12/2022 17.85p 18.00p 17.50p 17.60p 798584
02/12/2022 18.25p 18.43p 17.70p 18.00p 928623
01/12/2022 17.75p 18.50p 17.50p 18.25p 1036828
30/11/2022 17.80p 18.90p 17.60p 18.00p 2074638
29/11/2022 18.05p 18.50p 17.60p 17.80p 1196583
28/11/2022 15.98p 19.50p 15.98p 18.15p 11658933
25/11/2022 12.35p 18.00p 12.35p 16.10p 17116356
24/11/2022 12.10p 12.30p 11.50p 11.75p 339347
23/11/2022 12.65p 12.85p 11.80p 12.30p 1226516
22/11/2022 11.25p 12.77p 11.00p 12.45p 2222624
21/11/2022 11.25p 11.50p 11.00p 11.30p 743408
18/11/2022 11.05p 11.50p 10.76p 11.30p 1668699
17/11/2022 11.85p 12.00p 10.81p 11.30p 1777310
16/11/2022 11.85p 12.00p 11.50p 11.95p 759590
15/11/2022 12.00p 12.00p 11.50p 11.70p 1735741
14/11/2022 12.45p 12.62p 11.65p 11.85p 1856085
11/11/2022 11.40p 13.00p 11.40p 12.40p 4204170
10/11/2022 11.25p 11.70p 11.00p 11.70p 2380128
09/11/2022 10.95p 11.30p 10.80p 11.15p 705584
08/11/2022 11.15p 11.24p 10.73p 10.95p 864620
07/11/2022 11.75p 11.80p 10.92p 11.15p 1732960
04/11/2022 11.80p 11.87p 11.50p 11.70p 1228079
03/11/2022 12.00p 12.30p 11.60p 11.85p 1263869
02/11/2022 11.53p 12.50p 11.30p 12.03p 4182210
01/11/2022 11.53p 11.75p 11.30p 11.45p 651020
31/10/2022 11.48p 11.75p 11.20p 11.50p 802700
28/10/2022 11.48p 11.75p 11.20p 11.50p 1487989
27/10/2022 11.40p 11.75p 11.05p 11.30p 1802967
26/10/2022 11.20p 12.00p 11.12p 11.50p 3115959
25/10/2022 11.35p 11.43p 10.56p 11.05p 4005372
24/10/2022 13.75p 14.00p 11.10p 11.20p 11562473
21/10/2022 11.13p 13.52p 10.50p 13.35p 23700140
20/10/2022 8.05p 11.50p 7.10p 10.90p 57219888
19/10/2022 12.50p 12.50p 8.00p 8.00p 73646336
18/10/2022 18.75p 19.00p 18.16p 18.70p 1864567
17/10/2022 19.25p 19.50p 18.65p 18.75p 1917385
14/10/2022 19.25p 19.50p 19.00p 19.00p 1281946
13/10/2022 18.75p 19.50p 18.50p 19.00p 1701476
12/10/2022 19.75p 20.00p 18.63p 18.90p 1093624
11/10/2022 19.75p 20.00p 19.50p 19.75p 318794
10/10/2022 20.75p 21.00p 19.50p 19.75p 1206338
07/10/2022 20.75p 21.00p 20.50p 20.50p 657378
06/10/2022 21.00p 21.00p 20.58p 20.75p 639063
05/10/2022 21.00p 21.70p 20.50p 20.80p 1226543
04/10/2022 20.00p 21.50p 19.50p 21.10p 2507162
03/10/2022 20.25p 20.50p 19.50p 19.95p 1831096
30/09/2022 20.25p 20.75p 18.72p 20.50p 5818439
29/09/2022 18.63p 20.50p 18.37p 20.50p 4097073
28/09/2022 19.75p 20.00p 17.00p 18.50p 5400141
27/09/2022 20.25p 21.00p 19.10p 19.65p 5834841
26/09/2022 23.00p 23.50p 20.00p 20.30p 2835683
23/09/2022 24.25p 24.50p 22.25p 22.50p 1521338
22/09/2022 25.25p 25.25p 24.10p 24.20p 853101
21/09/2022 25.50p 25.78p 25.00p 25.25p 413272
20/09/2022 26.10p 26.50p 25.00p 25.50p 1165789
16/09/2022 27.50p 27.50p 26.00p 26.00p 1475980
15/09/2022 27.25p 27.50p 26.50p 27.25p 427188
14/09/2022 27.00p 27.50p 26.88p 27.25p 570182
13/09/2022 26.75p 27.50p 26.50p 27.20p 663137
12/09/2022 27.25p 27.50p 26.17p 27.00p 1360597
09/09/2022 27.25p 27.50p 27.00p 27.25p 561158
08/09/2022 28.75p 28.75p 27.00p 27.25p 1003521
07/09/2022 29.25p 29.25p 28.50p 28.75p 716954
06/09/2022 30.00p 30.50p 29.00p 29.25p 1149657
05/09/2022 28.75p 31.00p 28.50p 30.10p 3934353
02/09/2022 28.75p 29.50p 28.20p 28.20p 1010153
01/09/2022 29.00p 29.00p 27.50p 29.00p 2058976
31/08/2022 28.75p 29.38p 26.60p 28.50p 7159385
30/08/2022 29.50p 30.00p 28.50p 28.60p 2128682
29/08/2022 30.75p 30.85p 27.50p 29.40p 10308110
26/08/2022 30.75p 30.85p 27.50p 29.40p 10063300
25/08/2022 38.50p 38.50p 30.00p 30.50p 18066428
24/08/2022 39.75p 40.90p 39.00p 39.30p 2647619
23/08/2022 37.50p 41.00p 37.00p 39.90p 7787981
22/08/2022 36.25p 38.00p 36.21p 37.80p 2864962
19/08/2022 36.55p 37.00p 36.00p 36.40p 1019578
18/08/2022 36.55p 37.00p 36.10p 36.50p 799499
17/08/2022 36.00p 37.00p 35.89p 36.60p 1808532
16/08/2022 36.25p 36.50p 35.50p 36.00p 2224080
15/08/2022 36.50p 36.88p 36.00p 36.00p 607770
12/08/2022 36.25p 37.00p 36.00p 36.25p 1854020
11/08/2022 34.75p 36.50p 34.60p 36.25p 1902306
10/08/2022 35.25p 35.50p 34.50p 34.75p 1443114
09/08/2022 34.50p 36.00p 34.00p 35.00p 1189494
08/08/2022 34.50p 35.50p 34.00p 34.50p 517241
05/08/2022 35.25p 35.25p 34.21p 34.50p 1674615
04/08/2022 35.00p 35.70p 34.93p 35.25p 1168654
03/08/2022 35.10p 35.50p 34.00p 35.00p 2309782
02/08/2022 35.75p 36.00p 34.75p 35.10p 1124720
01/08/2022 37.25p 37.50p 35.50p 35.60p 1633778
29/07/2022 37.25p 38.00p 37.00p 37.25p 591215
28/07/2022 37.50p 38.50p 37.00p 37.20p 3114243
27/07/2022 37.00p 38.00p 36.75p 37.50p 1499913
26/07/2022 37.00p 38.00p 36.50p 37.00p 2673976
25/07/2022 36.25p 37.50p 36.00p 37.30p 3260562
22/07/2022 35.25p 37.00p 35.00p 36.30p 2583087
21/07/2022 35.75p 36.80p 35.00p 35.00p 1267122
20/07/2022 35.00p 36.50p 34.50p 35.75p 1683377
19/07/2022 34.50p 35.50p 34.25p 35.00p 2017352
18/07/2022 34.50p 35.00p 33.00p 34.50p 981807
15/07/2022 34.35p 34.40p 32.50p 34.00p 1765559
14/07/2022 35.50p 36.50p 34.00p 34.10p 2659503
13/07/2022 32.00p 35.84p 32.00p 35.30p 3978836
12/07/2022 31.75p 33.00p 31.41p 33.00p 1042830
11/07/2022 33.00p 33.50p 30.50p 31.50p 746175
08/07/2022 32.25p 33.50p 32.00p 33.00p 925158
07/07/2022 30.50p 32.87p 30.18p 32.60p 1733797
06/07/2022 32.50p 33.00p 30.00p 30.50p 2075391
05/07/2022 31.25p 33.88p 31.21p 32.80p 3565811
04/07/2022 29.00p 32.01p 29.00p 31.25p 2648196
01/07/2022 28.50p 29.25p 28.00p 29.00p 568282
30/06/2022 28.50p 29.50p 28.00p 28.60p 671069
29/06/2022 29.00p 29.00p 27.50p 28.25p 1687676
28/06/2022 31.00p 32.00p 28.50p 29.40p 1405109
27/06/2022 28.75p 31.50p 28.50p 31.00p 1429990
24/06/2022 28.25p 29.30p 27.50p 28.75p 10715681
23/06/2022 28.25p 28.50p 27.80p 28.25p 964680
22/06/2022 29.00p 29.95p 28.00p 28.25p 3685175
21/06/2022 25.00p 29.87p 24.85p 29.00p 11774503
20/06/2022 24.00p 25.50p 23.50p 25.00p 9754178
17/06/2022 23.25p 24.40p 23.00p 23.50p 925614
16/06/2022 23.50p 24.00p 22.87p 23.50p 1358120
15/06/2022 22.75p 24.00p 22.50p 23.50p 1571618
14/06/2022 24.50p 24.88p 22.00p 22.50p 2117434
13/06/2022 25.50p 25.50p 24.10p 24.50p 507199
10/06/2022 25.50p 26.00p 25.30p 26.00p 558328
09/06/2022 25.00p 26.00p 24.90p 25.50p 4628346
08/06/2022 24.20p 25.50p 24.00p 25.00p 2748427
07/06/2022 24.35p 25.00p 23.99p 24.50p 954984
06/06/2022 23.90p 24.50p 23.72p 24.20p 2896089
03/06/2022 24.00p 24.75p 23.50p 24.00p 3909566
02/06/2022 24.00p 24.75p 23.50p 24.00p 3909566
01/06/2022 24.00p 24.75p 23.50p 24.00p 3909566
31/05/2022 24.00p 24.10p 23.60p 23.75p 565507
27/05/2022 25.00p 25.00p 23.50p 24.50p 1839526
26/05/2022 24.25p 25.00p 23.50p 24.80p 1044777
25/05/2022 23.50p 25.49p 23.00p 24.25p 1501436
24/05/2022 23.75p 24.00p 23.12p 23.50p 1143002
23/05/2022 21.75p 24.50p 21.58p 23.60p 3154076
20/05/2022 26.25p 26.50p 26.00p 26.30p 357931
19/05/2022 27.25p 27.50p 26.00p 26.25p 959202
18/05/2022 28.25p 28.50p 27.11p 27.50p 1215040
17/05/2022 28.35p 29.50p 28.00p 28.40p 895634
16/05/2022 28.00p 28.55p 27.80p 28.35p 977013
13/05/2022 28.00p 28.50p 27.50p 28.00p 462973
12/05/2022 28.50p 28.50p 27.00p 28.00p 1606784
11/05/2022 29.50p 29.64p 28.11p 28.50p 1680595
10/05/2022 27.25p 30.00p 26.50p 29.00p 2898387
09/05/2022 30.00p 30.00p 27.00p 27.00p 2395072
06/05/2022 31.25p 31.50p 29.28p 30.00p 2297735
05/05/2022 32.50p 33.00p 31.00p 31.50p 1110605
04/05/2022 32.75p 33.00p 31.51p 32.50p 884254
03/05/2022 34.00p 34.50p 32.50p 32.70p 1363793
02/05/2022 35.25p 35.50p 33.00p 34.00p 1294885
29/04/2022 35.25p 35.50p 33.00p 34.00p 1294885
28/04/2022 35.75p 37.00p 35.00p 35.20p 1300996
27/04/2022 33.75p 36.74p 33.50p 35.75p 1724583
26/04/2022 34.50p 34.60p 33.50p 33.75p 1158525
25/04/2022 36.00p 36.20p 33.00p 34.50p 2500657
22/04/2022 36.50p 36.64p 35.00p 36.00p 1851658
21/04/2022 37.50p 37.56p 36.50p 37.00p 1617887
20/04/2022 38.50p 38.70p 37.00p 38.00p 1308793
19/04/2022 39.00p 39.50p 38.00p 38.50p 897494
18/04/2022 40.00p 40.50p 38.51p 39.00p 1276419
15/04/2022 40.00p 40.50p 38.51p 39.00p 1276419

*Close Price adjusted for both dividends and splits