IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2022 40.00p 40.50p 38.51p 39.00p 1026419
13/04/2022 39.50p 40.77p 39.50p 40.00p 2685230
12/04/2022 39.25p 39.50p 38.00p 38.50p 869224
11/04/2022 39.25p 40.00p 37.90p 38.00p 415673
08/04/2022 39.75p 40.00p 38.00p 39.25p 668701
07/04/2022 40.50p 41.00p 39.70p 39.70p 2401726
06/04/2022 39.00p 41.00p 38.00p 41.00p 1581624
05/04/2022 39.00p 39.50p 38.24p 39.00p 1080272
04/04/2022 38.75p 40.50p 37.39p 38.50p 2881915
01/04/2022 39.25p 40.50p 39.00p 40.50p 1494983
31/03/2022 38.50p 39.50p 38.00p 39.50p 1138172
30/03/2022 36.50p 39.50p 36.21p 39.00p 1992190
29/03/2022 36.25p 38.50p 35.50p 36.80p 2785098
28/03/2022 40.00p 40.50p 37.02p 38.00p 1208147
25/03/2022 40.50p 41.50p 39.50p 40.10p 907532
24/03/2022 41.00p 42.00p 40.12p 41.00p 1843166
23/03/2022 40.00p 41.00p 39.16p 40.60p 1261452
22/03/2022 41.75p 42.50p 39.50p 40.50p 1707812
21/03/2022 39.00p 42.50p 38.86p 41.50p 3505371
18/03/2022 37.75p 40.00p 37.65p 39.00p 2031256
17/03/2022 40.50p 41.00p 36.00p 37.70p 4310211
16/03/2022 43.50p 43.50p 39.67p 40.50p 3328459
15/03/2022 41.50p 43.78p 37.50p 43.00p 5850376
14/03/2022 44.00p 46.00p 41.00p 41.75p 4568437
11/03/2022 40.50p 44.00p 40.27p 43.50p 4191772
10/03/2022 39.00p 40.50p 38.50p 40.25p 649236
09/03/2022 40.25p 41.50p 39.00p 40.00p 2217955
08/03/2022 40.00p 42.00p 39.50p 40.70p 4553437
07/03/2022 35.75p 40.50p 35.75p 40.00p 11149956
04/03/2022 35.75p 36.50p 34.00p 36.00p 2430064
03/03/2022 35.75p 36.50p 35.55p 35.75p 639426
02/03/2022 34.25p 36.00p 34.00p 35.75p 6713430
01/03/2022 36.25p 36.50p 34.26p 34.50p 773544
28/02/2022 34.75p 36.95p 34.00p 36.20p 2030689
25/02/2022 34.00p 35.50p 33.93p 35.25p 828060
24/02/2022 33.75p 34.67p 33.50p 34.00p 1097136
23/02/2022 34.50p 35.00p 33.50p 34.00p 1273872
22/02/2022 34.75p 35.50p 34.00p 35.00p 1016894
21/02/2022 34.25p 36.00p 34.20p 34.75p 396872
18/02/2022 34.75p 35.40p 34.13p 35.00p 169907
17/02/2022 34.25p 35.50p 33.50p 34.75p 710665
16/02/2022 36.00p 36.50p 34.00p 34.25p 598392
15/02/2022 36.25p 36.50p 35.50p 36.00p 684395
14/02/2022 35.75p 36.70p 35.50p 36.20p 6191696
11/02/2022 36.00p 36.50p 35.50p 35.75p 571073
10/02/2022 36.00p 36.10p 35.50p 36.00p 253352
09/02/2022 36.00p 36.19p 35.50p 36.00p 218652
08/02/2022 35.50p 36.50p 35.20p 36.00p 1022375
07/02/2022 35.50p 36.50p 35.00p 35.50p 628491
04/02/2022 35.25p 36.00p 35.00p 35.50p 779301
03/02/2022 35.25p 35.50p 35.08p 35.25p 117840
02/02/2022 35.75p 36.00p 34.68p 35.25p 402158
01/02/2022 36.00p 36.30p 35.25p 35.75p 247072
31/01/2022 35.25p 36.30p 35.17p 36.00p 504824
28/01/2022 34.25p 35.84p 34.15p 35.25p 605424
27/01/2022 34.25p 35.00p 33.00p 34.00p 241324
26/01/2022 32.50p 34.82p 32.26p 34.00p 582419
25/01/2022 31.75p 33.50p 30.50p 32.50p 1774120
24/01/2022 34.20p 34.20p 31.50p 31.75p 1158130
21/01/2022 35.25p 35.25p 34.00p 34.20p 453066
20/01/2022 35.90p 36.30p 35.00p 35.50p 570541
19/01/2022 36.00p 36.20p 35.50p 35.90p 658452
18/01/2022 36.25p 36.60p 35.65p 36.00p 457774
17/01/2022 36.50p 37.00p 35.50p 36.25p 451996
14/01/2022 36.50p 37.00p 36.49p 36.50p 336903
13/01/2022 36.50p 37.00p 36.38p 36.50p 332949
12/01/2022 36.00p 37.20p 36.00p 36.90p 1169130
10/01/2022 34.75p 37.00p 33.38p 35.50p 1298590
07/01/2022 37.00p 37.50p 36.00p 36.50p 526494
06/01/2022 37.00p 37.60p 36.50p 37.60p 1191088
05/01/2022 37.50p 38.50p 36.50p 36.50p 934932
04/01/2022 36.00p 38.00p 35.00p 37.60p 1428215
03/01/2022 36.00p 37.00p 35.50p 36.00p 893341
31/12/2021 36.00p 37.00p 35.50p 36.00p 893341
30/12/2021 35.50p 36.00p 35.00p 35.50p 311439
29/12/2021 36.00p 38.00p 35.00p 35.25p 1956010
28/12/2021 34.25p 37.00p 34.00p 36.50p 914706
27/12/2021 34.25p 37.00p 34.00p 36.50p 914706
24/12/2021 34.25p 37.00p 34.00p 36.50p 914706
23/12/2021 34.60p 35.50p 34.10p 35.40p 1684848
22/12/2021 31.75p 35.00p 31.50p 34.90p 1683152
21/12/2021 30.75p 32.30p 30.50p 31.75p 1440570
20/12/2021 32.00p 32.00p 30.50p 30.50p 852168
17/12/2021 31.75p 33.10p 31.65p 32.00p 639759
16/12/2021 30.25p 33.00p 30.00p 32.20p 1416265
15/12/2021 30.50p 30.50p 30.00p 30.00p 735231
14/12/2021 31.25p 32.50p 29.05p 30.50p 1553464
13/12/2021 29.50p 32.50p 29.50p 32.00p 1480212
10/12/2021 28.60p 30.00p 28.60p 29.50p 422053
09/12/2021 27.85p 28.80p 27.85p 28.60p 2060469
08/12/2021 27.85p 28.50p 27.85p 27.90p 816581
07/12/2021 27.50p 28.00p 27.00p 28.00p 1738801
06/12/2021 27.50p 27.93p 27.50p 27.50p 635477
03/12/2021 27.50p 28.00p 27.50p 27.50p 622166
02/12/2021 27.25p 28.00p 27.11p 27.50p 784116
01/12/2021 27.50p 27.99p 27.44p 27.50p 1251045
30/11/2021 27.50p 28.00p 27.00p 27.50p 1013887
29/11/2021 27.25p 28.00p 27.00p 27.50p 875693
26/11/2021 27.50p 28.00p 26.06p 27.25p 930716
25/11/2021 28.00p 28.50p 27.11p 27.50p 864830
24/11/2021 28.50p 29.00p 27.47p 28.00p 1100559
23/11/2021 28.50p 28.70p 28.00p 28.50p 225355
22/11/2021 29.25p 29.50p 28.00p 28.50p 494567
19/11/2021 30.00p 30.50p 29.50p 29.75p 574694
18/11/2021 30.00p 31.00p 29.49p 30.00p 570963
17/11/2021 28.50p 30.50p 28.50p 30.00p 1287899
16/11/2021 28.50p 29.00p 28.11p 28.90p 801288
15/11/2021 28.00p 29.00p 27.50p 28.50p 624064
12/11/2021 28.00p 28.50p 27.85p 28.00p 289707
11/11/2021 28.00p 28.26p 27.71p 28.00p 203557
10/11/2021 28.50p 29.00p 27.50p 28.00p 390796
09/11/2021 28.50p 29.00p 28.16p 28.50p 810249
08/11/2021 27.50p 28.69p 27.25p 28.50p 787149
05/11/2021 27.25p 28.00p 27.00p 27.50p 580699
04/11/2021 28.25p 28.50p 27.00p 27.25p 585073
03/11/2021 28.25p 28.50p 28.01p 28.25p 231989
02/11/2021 28.25p 28.35p 28.13p 28.25p 66821
01/11/2021 28.75p 28.75p 28.00p 28.00p 149028
29/10/2021 28.75p 29.50p 28.56p 28.75p 264184
28/10/2021 29.25p 29.50p 28.15p 28.75p 485622
27/10/2021 29.25p 29.50p 29.05p 29.25p 265905
26/10/2021 29.75p 30.00p 29.00p 29.25p 277752
25/10/2021 30.00p 30.50p 29.50p 29.50p 406097
22/10/2021 30.00p 30.50p 29.50p 30.50p 1276879
21/10/2021 30.50p 30.50p 29.50p 30.00p 435006
20/10/2021 30.25p 31.00p 30.00p 30.50p 276383
19/10/2021 29.50p 30.87p 29.40p 30.25p 1167205
18/10/2021 29.00p 30.00p 28.50p 29.00p 419383
15/10/2021 28.75p 29.50p 28.50p 29.00p 215179
14/10/2021 29.00p 29.12p 28.70p 29.00p 393985
13/10/2021 29.00p 29.12p 28.70p 29.00p 158514
12/10/2021 28.75p 29.50p 28.31p 29.00p 255890
11/10/2021 28.25p 30.00p 28.00p 29.00p 1805914
08/10/2021 28.50p 28.85p 27.00p 28.00p 10496595
07/10/2021 29.25p 29.25p 28.00p 28.50p 3048444
06/10/2021 29.50p 31.90p 28.68p 29.25p 3980214
05/10/2021 29.50p 29.90p 29.00p 29.50p 655677
04/10/2021 29.75p 30.50p 29.19p 29.50p 533514
01/10/2021 29.50p 30.50p 29.38p 29.75p 989175
30/09/2021 31.25p 31.50p 29.10p 30.00p 1873829
29/09/2021 31.50p 33.00p 30.37p 31.00p 4664583
28/09/2021 29.25p 32.00p 29.00p 31.50p 5410902
27/09/2021 28.00p 30.00p 27.63p 29.50p 1345146
24/09/2021 27.50p 28.40p 27.25p 28.00p 319875
23/09/2021 26.25p 28.00p 25.51p 27.50p 1192899
22/09/2021 27.25p 28.00p 26.88p 27.25p 433737
21/09/2021 27.25p 28.00p 26.60p 27.25p 554699
20/09/2021 27.25p 27.25p 26.50p 27.25p 524043
17/09/2021 27.25p 28.00p 26.50p 27.25p 607448
16/09/2021 26.00p 28.00p 25.75p 27.25p 1703185
15/09/2021 25.25p 26.40p 25.19p 26.00p 435982
14/09/2021 25.50p 26.00p 25.00p 25.25p 278363
13/09/2021 25.75p 26.50p 25.10p 25.50p 1203141
10/09/2021 25.75p 26.50p 25.66p 25.75p 327525
09/09/2021 25.50p 26.25p 25.38p 25.75p 267650
08/09/2021 25.50p 26.50p 25.00p 25.50p 942132
07/09/2021 24.75p 25.95p 24.75p 25.50p 1659908
06/09/2021 22.50p 24.98p 22.30p 24.75p 2631022
03/09/2021 22.00p 23.00p 21.50p 22.50p 370416
02/09/2021 21.75p 22.00p 21.50p 21.75p 1623685
01/09/2021 21.50p 22.00p 21.22p 21.75p 404051
31/08/2021 21.50p 21.73p 21.16p 21.50p 51567
30/08/2021 21.25p 22.00p 21.00p 21.50p 343035
27/08/2021 21.25p 22.00p 21.00p 21.50p 343035
26/08/2021 21.25p 21.30p 20.59p 21.00p 83353
25/08/2021 21.25p 21.25p 20.86p 21.00p 139780
24/08/2021 21.25p 21.40p 20.50p 21.00p 314608
23/08/2021 20.75p 21.00p 20.50p 21.00p 142268
20/08/2021 20.75p 20.75p 20.50p 20.75p 277955
19/08/2021 20.75p 20.75p 20.50p 20.75p 73622
18/08/2021 20.75p 20.77p 20.50p 20.75p 15621
17/08/2021 21.50p 21.50p 20.50p 20.75p 336048
16/08/2021 21.50p 22.00p 21.50p 21.75p 218497
13/08/2021 21.50p 22.00p 21.50p 21.75p 26389
12/08/2021 21.75p 22.04p 21.50p 21.75p 178060
11/08/2021 22.00p 22.14p 21.50p 21.60p 480318
10/08/2021 22.00p 22.50p 21.51p 22.00p 409312
09/08/2021 22.00p 22.50p 21.75p 22.00p 346654
06/08/2021 21.75p 22.50p 21.55p 22.00p 115342
05/08/2021 21.75p 22.38p 21.00p 21.75p 123825
04/08/2021 21.75p 22.45p 21.20p 21.75p 48697
03/08/2021 21.00p 21.50p 20.95p 21.25p 173939
02/08/2021 21.00p 21.08p 20.55p 21.00p 385931
30/07/2021 21.00p 21.00p 20.50p 21.00p 168621
29/07/2021 19.75p 21.50p 19.75p 21.00p 398496
28/07/2021 19.75p 20.00p 19.50p 19.75p 703390
27/07/2021 19.75p 20.00p 19.53p 19.75p 183629
26/07/2021 19.75p 19.98p 19.50p 19.75p 258626
23/07/2021 20.00p 20.00p 19.50p 19.75p 107321
22/07/2021 20.00p 20.00p 19.53p 19.75p 203348
21/07/2021 20.00p 20.00p 19.50p 19.75p 348074
20/07/2021 20.50p 21.00p 19.50p 19.75p 566417
19/07/2021 23.50p 24.00p 20.00p 20.50p 1735404
16/07/2021 23.50p 24.00p 23.00p 23.50p 244700
15/07/2021 23.50p 24.00p 23.36p 23.50p 373389
14/07/2021 23.50p 23.99p 23.00p 23.50p 515806
13/07/2021 23.50p 24.00p 23.00p 23.50p 421356
12/07/2021 22.25p 24.00p 22.00p 23.50p 518420
09/07/2021 21.50p 22.00p 21.50p 22.00p 158760
08/07/2021 21.50p 22.00p 21.50p 21.80p 203157

*Close Price adjusted for both dividends and splits