IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/12/2019 15.75p 15.75p 15.25p 15.50p 623574
20/12/2019 15.75p 15.99p 15.60p 15.75p 686387
19/12/2019 15.50p 16.20p 15.50p 16.00p 1143023
18/12/2019 13.25p 15.45p 12.88p 15.25p 3203335
17/12/2019 16.37p 16.50p 16.33p 16.37p 311780
16/12/2019 16.25p 16.50p 15.98p 16.37p 1212535
13/12/2019 16.13p 16.25p 16.00p 16.25p 405196
12/12/2019 16.63p 16.63p 16.00p 16.13p 214785
11/12/2019 16.37p 16.50p 16.26p 16.37p 619790
10/12/2019 17.38p 17.38p 16.31p 16.37p 290312
09/12/2019 18.00p 18.00p 17.13p 17.38p 590805
06/12/2019 18.00p 18.09p 17.86p 18.00p 111000
05/12/2019 18.00p 18.25p 17.86p 18.00p 114744
04/12/2019 18.00p 18.00p 17.86p 18.00p 10020144
03/12/2019 17.87p 18.07p 17.75p 18.00p 322805
02/12/2019 17.87p 18.00p 17.75p 17.87p 578929
29/11/2019 18.00p 18.10p 17.75p 17.87p 678510
28/11/2019 18.00p 18.07p 17.75p 18.00p 734883
27/11/2019 18.00p 18.05p 17.75p 18.00p 411934
26/11/2019 18.00p 18.07p 17.75p 18.00p 266030
25/11/2019 18.00p 18.00p 17.88p 18.00p 28716
22/11/2019 18.13p 18.13p 17.50p 18.00p 330635
21/11/2019 18.25p 18.25p 18.00p 18.13p 117567
20/11/2019 18.75p 19.00p 18.00p 18.25p 140257
19/11/2019 18.75p 18.75p 18.50p 18.75p 8918
18/11/2019 18.75p 18.75p 18.50p 18.75p 79802
15/11/2019 18.75p 18.75p 18.50p 18.75p 152183
14/11/2019 18.75p 18.80p 18.50p 18.75p 755097
13/11/2019 18.75p 19.00p 18.50p 18.75p 879647
12/11/2019 18.75p 18.75p 18.50p 18.75p 3970
11/11/2019 18.75p 18.88p 18.50p 18.75p 1189841
08/11/2019 18.75p 18.75p 18.50p 18.75p 386397
07/11/2019 18.75p 18.75p 18.50p 18.75p 314046
06/11/2019 18.75p 18.75p 18.50p 18.75p 265367
05/11/2019 18.75p 18.75p 18.50p 18.75p 3656083
04/11/2019 18.75p 18.90p 18.35p 18.75p 650902
01/11/2019 18.75p 18.99p 18.66p 18.75p 152851
31/10/2019 18.75p 19.00p 18.66p 18.75p 1877157
30/10/2019 19.13p 19.13p 18.50p 18.75p 1880917
29/10/2019 20.50p 20.50p 18.75p 19.13p 1300662
28/10/2019 18.75p 22.75p 18.53p 20.50p 3034040
25/10/2019 19.00p 19.00p 18.62p 18.75p 271584
24/10/2019 18.75p 19.00p 18.50p 18.75p 188673
23/10/2019 18.75p 19.00p 18.62p 18.75p 177906
22/10/2019 18.75p 19.00p 18.61p 18.75p 62562
21/10/2019 19.25p 19.25p 17.98p 18.75p 1085909
18/10/2019 19.10p 19.50p 19.00p 19.25p 893640
17/10/2019 19.75p 19.75p 19.00p 19.10p 1209243
16/10/2019 20.75p 20.75p 19.50p 19.75p 436708
15/10/2019 20.75p 20.75p 20.50p 20.75p 72086
14/10/2019 20.75p 20.75p 20.50p 20.75p 184678
11/10/2019 20.75p 20.75p 20.50p 20.75p 238752
10/10/2019 20.75p 20.75p 20.50p 20.75p 124875
09/10/2019 20.75p 20.84p 20.50p 20.75p 12096
08/10/2019 20.75p 21.00p 20.50p 20.75p 517484
07/10/2019 21.75p 21.75p 20.28p 20.75p 479860
04/10/2019 21.75p 21.75p 21.50p 21.75p 157479
03/10/2019 21.75p 21.90p 21.50p 21.75p 130212
02/10/2019 21.25p 23.00p 21.00p 21.75p 1271243
01/10/2019 20.25p 21.50p 20.00p 21.25p 7596903
30/09/2019 20.00p 20.39p 19.80p 20.25p 727038
27/09/2019 19.75p 20.00p 19.50p 20.00p 6346695
26/09/2019 19.75p 19.75p 19.50p 19.75p 5496967
25/09/2019 19.75p 19.75p 19.50p 19.75p 750675
24/09/2019 19.75p 19.75p 19.50p 19.75p 18816536
23/09/2019 20.00p 20.18p 19.03p 19.75p 8632605
20/09/2019 20.00p 20.13p 19.63p 20.00p 794841
19/09/2019 19.50p 20.15p 19.35p 20.00p 2045507
18/09/2019 19.25p 20.00p 19.00p 19.50p 1970735
17/09/2019 18.75p 19.25p 18.51p 19.25p 4680435
16/09/2019 18.08p 18.75p 17.80p 18.75p 3624342
13/09/2019 17.95p 18.00p 17.58p 17.87p 1459066
12/09/2019 17.75p 18.00p 17.55p 17.95p 434789
11/09/2019 19.50p 20.00p 17.50p 17.75p 2384701
10/09/2019 19.00p 19.00p 18.60p 19.00p 433008
09/09/2019 18.50p 19.50p 18.50p 19.00p 1192736
06/09/2019 17.87p 18.50p 17.75p 18.13p 788022
05/09/2019 17.75p 18.20p 17.75p 17.87p 498685
04/09/2019 17.75p 17.95p 17.50p 17.75p 504296
03/09/2019 18.25p 18.25p 17.50p 17.75p 933501
02/09/2019 18.00p 18.50p 17.55p 18.25p 588042
30/08/2019 18.00p 18.32p 17.85p 18.00p 181902
29/08/2019 18.00p 18.00p 17.50p 18.00p 48815
28/08/2019 18.25p 18.25p 17.90p 18.00p 89645
27/08/2019 18.25p 18.25p 18.00p 18.25p 131158
23/08/2019 18.50p 18.90p 17.95p 18.25p 143456
22/08/2019 19.75p 20.00p 17.00p 18.50p 17055500
21/08/2019 19.75p 20.00p 19.50p 19.75p 1722071
20/08/2019 20.00p 20.00p 19.50p 19.75p 1303862
19/08/2019 20.00p 20.25p 19.65p 20.00p 1043183
16/08/2019 19.75p 20.25p 19.39p 20.00p 639925
15/08/2019 19.75p 19.75p 19.15p 19.25p 446142
14/08/2019 20.00p 20.00p 19.12p 19.75p 418388
13/08/2019 20.25p 20.25p 19.15p 19.50p 961625
12/08/2019 19.25p 20.00p 18.83p 19.25p 1170861
09/08/2019 19.00p 19.50p 18.76p 19.30p 180694
08/08/2019 19.00p 19.25p 18.58p 19.00p 5196081
07/08/2019 18.75p 19.34p 18.62p 19.00p 763302
06/08/2019 18.75p 19.00p 18.15p 19.00p 1437156
05/08/2019 19.25p 19.25p 18.00p 18.75p 522407
02/08/2019 19.75p 19.75p 18.75p 19.25p 1185586
01/08/2019 20.25p 20.40p 19.50p 19.75p 1298919
31/07/2019 20.00p 20.90p 19.67p 20.25p 3890196
30/07/2019 20.25p 20.45p 19.65p 20.00p 342706
29/07/2019 20.00p 21.00p 19.77p 20.25p 2035894
26/07/2019 21.50p 26.00p 19.15p 19.50p 12428534
25/07/2019 15.53p 16.00p 15.50p 16.00p 580394
24/07/2019 14.13p 15.80p 14.13p 15.80p 1536506
23/07/2019 14.13p 14.25p 14.00p 14.13p 547455
22/07/2019 14.50p 14.50p 14.00p 14.13p 983038
19/07/2019 14.38p 14.50p 14.29p 14.50p 281243
18/07/2019 14.38p 14.48p 14.25p 14.38p 738594
17/07/2019 14.50p 14.50p 14.25p 14.38p 196914
16/07/2019 14.38p 14.50p 14.24p 14.50p 2841494
15/07/2019 14.38p 14.38p 14.25p 14.38p 247116
12/07/2019 14.38p 14.38p 14.30p 14.38p 60852
11/07/2019 14.38p 14.38p 14.25p 14.38p 156172
10/07/2019 14.38p 14.48p 14.31p 14.38p 102359
09/07/2019 14.38p 14.49p 14.35p 14.38p 53060
08/07/2019 15.15p 15.15p 14.30p 14.38p 470899
05/07/2019 15.15p 15.50p 14.95p 15.15p 8834495
04/07/2019 15.15p 15.15p 14.80p 15.15p 40780
03/07/2019 15.00p 15.20p 14.50p 15.15p 5564285
02/07/2019 14.62p 15.50p 14.62p 15.00p 730879
01/07/2019 15.00p 15.00p 14.26p 14.62p 257084
28/06/2019 14.88p 15.25p 14.61p 15.00p 204257
27/06/2019 15.50p 15.62p 14.48p 14.75p 576192
26/06/2019 16.00p 16.00p 15.15p 15.50p 322836
25/06/2019 15.88p 16.13p 15.56p 16.00p 348836
24/06/2019 16.10p 16.10p 15.50p 15.88p 351646
21/06/2019 16.00p 16.50p 15.75p 16.10p 3023007
20/06/2019 15.63p 16.13p 15.50p 16.00p 959878
19/06/2019 14.88p 16.00p 14.88p 15.63p 1286575
18/06/2019 13.88p 15.00p 13.77p 14.88p 584463
17/06/2019 13.53p 13.95p 13.53p 13.88p 319869
14/06/2019 13.65p 13.65p 13.55p 13.65p 345295
13/06/2019 13.65p 13.73p 13.55p 13.65p 293312
12/06/2019 13.65p 13.70p 13.50p 13.65p 401394
11/06/2019 13.88p 13.88p 13.58p 13.75p 144411
10/06/2019 13.88p 13.88p 13.61p 13.88p 341785
07/06/2019 13.88p 13.88p 13.50p 13.88p 37602
06/06/2019 14.00p 14.00p 13.50p 13.88p 647452
05/06/2019 14.00p 14.00p 13.78p 14.00p 22873
04/06/2019 14.13p 14.13p 13.75p 14.00p 407590
03/06/2019 14.13p 14.13p 13.82p 14.13p 256269
31/05/2019 14.13p 14.21p 13.75p 14.13p 210960
30/05/2019 14.13p 14.50p 13.99p 14.13p 765508
29/05/2019 14.13p 14.25p 13.90p 14.25p 1208895
28/05/2019 13.63p 14.25p 13.33p 14.25p 809862
24/05/2019 13.63p 13.95p 13.14p 13.25p 1362443
23/05/2019 13.50p 13.94p 13.06p 13.50p 400703
22/05/2019 13.75p 13.75p 13.06p 13.10p 631277
21/05/2019 13.00p 13.50p 12.88p 13.20p 2079014
20/05/2019 13.00p 13.00p 12.75p 13.00p 174085
17/05/2019 13.00p 13.09p 12.85p 13.00p 444405
16/05/2019 13.00p 13.00p 12.80p 13.00p 168139
15/05/2019 13.00p 13.00p 12.80p 13.00p 106167
14/05/2019 13.00p 13.00p 12.80p 13.00p 185619
13/05/2019 12.88p 13.25p 12.77p 13.00p 2009765
10/05/2019 12.75p 12.99p 12.70p 12.88p 2750392
09/05/2019 12.63p 12.75p 12.52p 12.63p 2022605
08/05/2019 12.75p 12.75p 12.50p 12.63p 1319788
07/05/2019 12.75p 12.89p 12.50p 12.75p 581342
03/05/2019 12.75p 12.84p 12.52p 12.75p 160053
02/05/2019 12.75p 12.89p 12.52p 12.75p 319032
01/05/2019 12.75p 13.00p 12.52p 12.75p 956633
30/04/2019 12.90p 12.90p 12.50p 12.75p 1071101
29/04/2019 12.35p 12.95p 12.35p 12.90p 1265988
26/04/2019 12.20p 12.50p 12.00p 12.35p 856288
25/04/2019 12.25p 12.65p 11.15p 12.20p 3229479
24/04/2019 12.25p 12.50p 12.07p 12.25p 1000278
23/04/2019 11.75p 13.00p 11.75p 12.40p 1265693
18/04/2019 10.63p 11.95p 10.50p 11.75p 634628
17/04/2019 10.75p 11.00p 10.35p 10.63p 548157
16/04/2019 11.15p 11.25p 10.50p 11.00p 1034422
15/04/2019 11.38p 11.50p 11.15p 11.15p 276296
12/04/2019 11.00p 11.50p 11.00p 11.38p 1333292
11/04/2019 11.75p 11.75p 10.75p 11.00p 1092581
10/04/2019 11.75p 12.00p 11.63p 11.75p 155363
09/04/2019 12.35p 12.35p 11.63p 11.75p 297899
08/04/2019 12.23p 12.45p 11.88p 12.35p 1353633
05/04/2019 11.50p 12.50p 11.20p 12.23p 563646
04/04/2019 12.28p 12.28p 11.54p 11.75p 856397
03/04/2019 14.13p 14.13p 12.25p 12.38p 1340143
02/04/2019 10.80p 14.11p 10.80p 13.56p 2511400
01/04/2019 11.04p 13.83p 10.56p 11.04p 11605507
29/03/2019 17.28p 17.40p 16.38p 16.44p 405198
28/03/2019 17.52p 17.76p 17.28p 17.28p 539558
27/03/2019 18.05p 18.24p 17.52p 17.52p 340446
26/03/2019 18.48p 18.63p 16.92p 18.05p 586067
25/03/2019 19.20p 19.68p 17.76p 18.48p 742008
22/03/2019 18.72p 20.86p 18.64p 19.44p 633470
21/03/2019 18.72p 19.20p 18.24p 18.72p 261069
20/03/2019 19.20p 19.68p 18.46p 18.72p 509726
19/03/2019 18.24p 20.11p 18.20p 18.96p 1276050
18/03/2019 18.36p 18.53p 18.00p 18.24p 967588
15/03/2019 16.92p 18.54p 16.92p 18.36p 1477974
14/03/2019 15.72p 18.09p 15.67p 17.28p 1932842
13/03/2019 16.44p 16.44p 15.60p 15.72p 412851
12/03/2019 16.92p 16.92p 16.32p 16.44p 218796

*Close Price adjusted for both dividends and splits