IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/03/2019 17.28p 17.28p 16.82p 16.92p 301330
08/03/2019 16.44p 17.28p 16.32p 16.92p 385113
07/03/2019 16.68p 16.80p 15.75p 16.44p 404932
06/03/2019 17.52p 17.55p 16.11p 16.80p 2383277
05/03/2019 13.56p 18.68p 13.56p 18.00p 4132659
04/03/2019 12.87p 14.40p 12.87p 13.56p 575711
01/03/2019 12.72p 13.44p 12.41p 12.87p 200794
28/02/2019 12.60p 13.20p 12.24p 12.24p 278646
27/02/2019 12.72p 12.91p 12.28p 12.60p 254340
26/02/2019 11.04p 13.28p 11.04p 12.72p 1235556
25/02/2019 10.08p 11.33p 9.61p 11.04p 1995194
22/02/2019 11.04p 11.28p 10.68p 11.04p 160008
21/02/2019 11.04p 11.37p 10.92p 11.04p 103951
20/02/2019 11.04p 11.37p 11.04p 11.04p 31787
19/02/2019 11.28p 11.52p 10.88p 11.04p 277079
18/02/2019 11.52p 11.76p 11.16p 11.28p 237398
15/02/2019 11.76p 11.76p 11.05p 11.52p 343254
14/02/2019 11.76p 11.83p 11.55p 11.76p 134027
13/02/2019 12.24p 12.24p 11.28p 11.76p 454999
12/02/2019 12.24p 12.24p 12.07p 12.24p 277612
11/02/2019 12.24p 12.29p 12.13p 12.24p 103430
08/02/2019 11.76p 12.29p 11.76p 12.24p 605454
07/02/2019 13.20p 13.20p 11.58p 12.24p 692706
06/02/2019 13.44p 13.76p 12.97p 13.20p 212808
05/02/2019 13.68p 13.83p 13.23p 13.44p 93231
04/02/2019 13.44p 13.92p 13.16p 13.68p 369170
01/02/2019 14.40p 14.50p 14.09p 14.16p 139337
31/01/2019 14.40p 14.69p 14.40p 14.40p 22742
30/01/2019 14.40p 14.69p 14.40p 14.40p 42931
29/01/2019 14.40p 14.74p 14.08p 14.40p 317252
28/01/2019 14.40p 14.79p 14.27p 14.40p 203644
25/01/2019 13.20p 15.06p 13.20p 14.40p 534612
24/01/2019 13.20p 13.87p 13.20p 13.20p 101993
23/01/2019 13.20p 13.92p 12.48p 13.20p 204655
22/01/2019 13.20p 13.92p 13.20p 13.20p 47697
21/01/2019 13.92p 14.25p 12.91p 13.44p 692723
18/01/2019 13.80p 14.12p 13.44p 13.92p 350002
17/01/2019 13.80p 13.84p 13.20p 13.80p 406018
16/01/2019 14.24p 14.24p 13.71p 13.80p 328449
15/01/2019 13.92p 14.40p 13.66p 14.24p 696142
14/01/2019 14.88p 14.88p 13.44p 14.02p 829676
11/01/2019 15.60p 15.89p 14.40p 14.88p 979249
10/01/2019 14.64p 15.80p 14.48p 15.60p 971662
09/01/2019 13.08p 14.79p 13.08p 14.64p 1478797
08/01/2019 12.60p 13.61p 12.48p 13.08p 1750974
07/01/2019 13.92p 13.92p 11.04p 12.60p 3312114
04/01/2019 12.72p 14.12p 11.82p 13.44p 3932053
03/01/2019 18.48p 18.48p 14.03p 14.04p 1644716
02/01/2019 18.72p 18.72p 18.27p 18.48p 48942
31/12/2018 18.48p 18.72p 18.25p 18.72p 84619
28/12/2018 18.72p 18.72p 18.57p 18.72p 47491
27/12/2018 18.72p 18.72p 18.24p 18.72p 3768
24/12/2018 18.72p 18.72p 18.57p 18.72p 45530
21/12/2018 19.68p 19.73p 18.04p 18.72p 343417
20/12/2018 18.48p 19.92p 18.48p 19.92p 180628
19/12/2018 18.24p 18.59p 17.57p 18.48p 375923
18/12/2018 19.06p 19.06p 17.85p 18.24p 113241
17/12/2018 19.68p 19.68p 19.06p 19.06p 124603
14/12/2018 19.68p 19.68p 19.20p 19.68p 72329
13/12/2018 20.16p 20.16p 19.20p 19.68p 104593
12/12/2018 18.72p 20.59p 18.72p 20.16p 427166
11/12/2018 18.00p 19.06p 17.76p 18.72p 319050
10/12/2018 18.00p 18.00p 17.80p 18.00p 150900
07/12/2018 18.00p 18.00p 17.76p 18.00p 101971
06/12/2018 17.88p 17.99p 16.95p 17.86p 457974
05/12/2018 18.96p 18.96p 17.76p 17.88p 741223
04/12/2018 20.64p 20.64p 18.35p 18.96p 699197
03/12/2018 21.84p 22.08p 20.40p 20.64p 468608
30/11/2018 23.29p 23.29p 21.60p 21.84p 466596
29/11/2018 24.49p 24.49p 21.72p 23.29p 1385637
28/11/2018 26.89p 27.37p 26.71p 27.37p 101656
27/11/2018 26.65p 27.37p 26.56p 26.89p 119190
26/11/2018 26.65p 26.89p 26.58p 26.65p 103033
23/11/2018 26.65p 26.86p 26.56p 26.65p 146840
22/11/2018 26.41p 27.37p 26.17p 26.65p 352374
21/11/2018 27.32p 27.32p 26.18p 26.41p 182712
20/11/2018 28.47p 28.50p 27.32p 27.32p 263020
19/11/2018 26.89p 28.81p 26.69p 28.47p 299806
16/11/2018 26.12p 27.37p 26.12p 26.89p 276438
15/11/2018 26.98p 26.98p 25.96p 26.12p 153408
14/11/2018 27.61p 27.61p 26.89p 26.98p 247310
13/11/2018 27.61p 27.75p 27.42p 27.61p 337084
12/11/2018 27.61p 27.65p 27.42p 27.61p 35157
09/11/2018 27.85p 27.85p 27.42p 27.61p 82381
08/11/2018 27.61p 27.75p 27.42p 27.61p 139669
07/11/2018 27.61p 27.73p 27.39p 27.61p 52204
06/11/2018 27.85p 27.85p 27.37p 27.61p 205676
05/11/2018 28.09p 28.18p 27.62p 27.85p 124028
02/11/2018 28.33p 28.33p 27.85p 28.33p 203113
01/11/2018 28.33p 28.76p 28.22p 28.33p 86247
31/10/2018 29.05p 29.05p 27.99p 28.57p 40140
30/10/2018 27.94p 29.05p 27.91p 29.05p 152898
29/10/2018 27.94p 27.96p 27.86p 27.94p 117881
26/10/2018 27.94p 28.03p 27.86p 27.94p 74254
25/10/2018 27.94p 28.04p 27.85p 27.94p 344832
24/10/2018 28.33p 28.52p 27.85p 27.94p 141357
23/10/2018 30.01p 30.20p 27.89p 28.33p 363829
22/10/2018 29.53p 30.25p 29.53p 30.01p 142326
19/10/2018 29.77p 29.94p 29.38p 29.53p 139523
18/10/2018 30.01p 30.25p 29.09p 29.77p 217495
17/10/2018 30.01p 30.25p 29.99p 30.01p 27480
16/10/2018 29.29p 30.25p 29.29p 30.01p 243201
15/10/2018 29.29p 29.77p 29.29p 29.29p 25629
12/10/2018 28.57p 30.25p 28.57p 29.29p 362511
11/10/2018 30.01p 30.15p 27.94p 28.57p 437357
10/10/2018 30.01p 30.73p 30.01p 30.01p 285674
09/10/2018 30.49p 30.67p 29.93p 30.01p 171563
08/10/2018 31.21p 31.37p 30.37p 30.49p 140019
05/10/2018 30.49p 31.44p 30.49p 31.21p 162488
04/10/2018 30.73p 31.21p 30.40p 30.49p 258928
03/10/2018 30.73p 30.94p 30.25p 30.73p 68021
02/10/2018 30.49p 31.21p 30.29p 30.73p 83257
01/10/2018 30.49p 30.97p 30.03p 30.49p 82528
28/09/2018 31.21p 31.21p 29.86p 30.49p 161527
27/09/2018 31.45p 31.79p 30.73p 31.21p 285748
26/09/2018 32.41p 33.03p 31.42p 31.45p 152801
25/09/2018 33.61p 33.61p 29.29p 32.41p 2053506
24/09/2018 33.03p 34.57p 32.86p 33.85p 1193345
21/09/2018 31.21p 33.03p 31.07p 32.46p 575494
20/09/2018 30.25p 31.69p 29.77p 31.69p 282699
19/09/2018 30.25p 30.53p 30.01p 30.25p 107271
18/09/2018 30.25p 30.53p 29.77p 30.25p 221799
17/09/2018 30.39p 30.85p 30.20p 30.25p 270909
14/09/2018 30.39p 31.69p 30.17p 30.39p 554988
13/09/2018 30.01p 30.73p 29.78p 30.01p 233866
12/09/2018 29.43p 30.73p 29.43p 30.01p 184842
11/09/2018 29.33p 29.57p 29.33p 29.43p 66279
10/09/2018 29.05p 29.29p 28.97p 29.19p 230978
07/09/2018 29.29p 29.29p 28.95p 29.05p 113357
06/09/2018 30.97p 30.97p 29.10p 29.29p 244532
05/09/2018 30.49p 31.69p 30.25p 30.97p 315868
04/09/2018 30.49p 30.73p 30.34p 30.49p 101280
03/09/2018 28.81p 30.73p 28.81p 30.49p 207782
31/08/2018 28.81p 29.62p 28.81p 28.81p 192213
30/08/2018 28.33p 29.65p 28.33p 28.81p 1021860
29/08/2018 28.33p 28.76p 27.85p 28.33p 43052
28/08/2018 29.00p 29.00p 28.00p 28.33p 109228
24/08/2018 29.05p 29.05p 28.81p 29.00p 148382
23/08/2018 29.29p 29.29p 28.81p 29.05p 210892
22/08/2018 29.53p 30.15p 29.29p 29.29p 172905
21/08/2018 30.01p 30.25p 28.81p 29.53p 225323
20/08/2018 29.53p 30.25p 29.53p 30.01p 269171
17/08/2018 29.05p 30.73p 29.05p 29.57p 594933
16/08/2018 27.13p 28.33p 26.78p 28.09p 233228
15/08/2018 26.89p 27.37p 26.66p 27.13p 75748
14/08/2018 26.65p 26.89p 25.93p 26.65p 126272
13/08/2018 26.65p 27.08p 26.33p 26.65p 72055
10/08/2018 26.65p 27.17p 26.30p 26.65p 38021
09/08/2018 26.89p 26.89p 25.93p 26.65p 86234
08/08/2018 27.13p 27.25p 26.89p 26.89p 33637
07/08/2018 27.37p 27.75p 26.89p 27.13p 271580
06/08/2018 27.61p 28.13p 26.98p 27.37p 141704
03/08/2018 27.61p 28.33p 27.37p 27.85p 173215
02/08/2018 28.33p 28.78p 26.89p 27.61p 172401
01/08/2018 28.33p 28.81p 27.85p 28.33p 69909
31/07/2018 28.33p 28.81p 27.85p 28.33p 261214
30/07/2018 29.29p 29.57p 27.85p 28.33p 112879
27/07/2018 30.01p 30.53p 28.81p 29.29p 131147
26/07/2018 28.09p 30.67p 27.99p 30.01p 273957
25/07/2018 27.61p 28.33p 27.17p 28.09p 74748
24/07/2018 28.09p 28.13p 26.89p 27.61p 225734
23/07/2018 28.09p 28.13p 27.85p 28.09p 109326
20/07/2018 29.05p 29.05p 27.85p 28.09p 205440
19/07/2018 29.05p 29.39p 28.51p 29.05p 19061
18/07/2018 28.09p 29.39p 28.09p 29.05p 201850
17/07/2018 27.85p 28.81p 27.41p 28.09p 262871
16/07/2018 26.17p 27.19p 25.93p 26.41p 177214
13/07/2018 28.09p 28.12p 25.93p 26.17p 416847
12/07/2018 28.81p 29.09p 27.85p 28.09p 333018
11/07/2018 29.53p 29.75p 28.33p 28.81p 63408
10/07/2018 29.29p 29.53p 28.04p 29.53p 214567
09/07/2018 28.81p 29.29p 28.52p 29.29p 143317
06/07/2018 28.81p 29.53p 27.85p 28.81p 193686
05/07/2018 27.85p 29.77p 27.65p 28.81p 386315
04/07/2018 28.09p 28.33p 27.37p 27.85p 111239
03/07/2018 28.57p 30.25p 27.80p 28.71p 356152
02/07/2018 29.53p 29.53p 27.73p 29.00p 485074
29/06/2018 31.21p 31.64p 28.59p 29.77p 580494
28/06/2018 29.77p 31.90p 29.29p 30.73p 513293
27/06/2018 27.85p 30.63p 27.85p 29.38p 841486
26/06/2018 27.85p 28.37p 27.20p 27.85p 202616
25/06/2018 26.50p 28.28p 26.50p 27.85p 227503
22/06/2018 26.26p 26.89p 26.15p 26.50p 77231
21/06/2018 27.61p 27.61p 25.98p 26.26p 282083
20/06/2018 25.45p 28.18p 24.97p 26.41p 694070
19/06/2018 26.17p 26.41p 24.75p 25.45p 662451
18/06/2018 27.85p 27.85p 26.17p 26.17p 957999
15/06/2018 29.86p 30.15p 27.37p 27.85p 1144168
14/06/2018 28.33p 31.30p 28.23p 29.77p 2568631
13/06/2018 24.10p 29.77p 23.86p 28.42p 4936612
12/06/2018 22.81p 24.48p 22.66p 24.10p 1083340
11/06/2018 21.60p 23.05p 21.34p 22.90p 788937
08/06/2018 21.60p 22.00p 21.13p 21.60p 234471
07/06/2018 21.84p 21.99p 21.11p 21.60p 385439
06/06/2018 20.40p 22.08p 20.40p 21.84p 537736
05/06/2018 21.22p 21.44p 19.84p 20.40p 911461
04/06/2018 20.40p 21.27p 20.40p 20.88p 274352
01/06/2018 19.54p 20.40p 19.51p 20.40p 409895
31/05/2018 19.54p 19.67p 19.47p 19.54p 162157
30/05/2018 20.64p 20.64p 19.28p 19.54p 1128138

*Close Price adjusted for both dividends and splits