IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/05/2018 20.88p 21.50p 20.50p 20.64p 501704
25/05/2018 20.31p 21.51p 20.24p 20.88p 994416
24/05/2018 21.22p 22.08p 19.92p 20.31p 1835945
23/05/2018 19.44p 23.05p 19.30p 20.93p 1700227
22/05/2018 19.06p 19.40p 17.84p 19.35p 856831
21/05/2018 18.60p 19.68p 18.48p 19.06p 2399456
18/05/2018 15.84p 18.75p 15.84p 18.60p 6579959
17/05/2018 15.48p 16.32p 15.29p 15.84p 337903
16/05/2018 15.48p 15.84p 15.25p 15.84p 85362
15/05/2018 15.48p 15.55p 15.32p 15.48p 94192
14/05/2018 15.36p 15.65p 15.17p 15.56p 608634
11/05/2018 15.36p 15.52p 15.19p 15.36p 304199
10/05/2018 15.36p 15.56p 15.16p 15.36p 349950
09/05/2018 15.36p 15.46p 15.12p 15.36p 238959
08/05/2018 15.36p 15.49p 15.15p 15.36p 292302
04/05/2018 15.36p 15.51p 15.36p 15.36p 55395
03/05/2018 15.12p 15.51p 15.12p 15.36p 446535
02/05/2018 15.48p 15.48p 14.96p 15.12p 145586
01/05/2018 15.48p 15.60p 15.36p 15.48p 316113
30/04/2018 15.12p 15.79p 14.98p 15.48p 318182
27/04/2018 15.12p 15.36p 15.12p 15.12p 69117
26/04/2018 15.72p 15.75p 15.12p 15.12p 56543
25/04/2018 15.60p 15.79p 15.44p 15.72p 91094
24/04/2018 15.60p 15.84p 15.60p 15.60p 121534
23/04/2018 15.48p 15.75p 15.41p 15.60p 235483
20/04/2018 15.12p 15.56p 14.96p 15.48p 213961
19/04/2018 15.12p 15.27p 15.03p 15.12p 20694
18/04/2018 15.12p 15.32p 14.88p 15.12p 145630
17/04/2018 15.36p 15.84p 14.88p 15.12p 262736
16/04/2018 15.12p 15.27p 14.88p 15.12p 281674
13/04/2018 15.24p 15.27p 14.88p 15.12p 119483
12/04/2018 15.24p 15.36p 15.12p 15.24p 113440
11/04/2018 15.48p 15.64p 15.12p 15.24p 80549
10/04/2018 15.00p 15.72p 14.72p 15.48p 442255
09/04/2018 14.88p 15.27p 14.40p 15.00p 622922
06/04/2018 14.76p 15.00p 14.16p 14.88p 451913
05/04/2018 14.88p 14.88p 14.40p 14.76p 82553
04/04/2018 15.00p 15.27p 14.36p 14.88p 240517
03/04/2018 14.64p 15.28p 14.28p 15.12p 453349
29/03/2018 14.64p 14.88p 14.40p 14.64p 167243
28/03/2018 14.64p 14.74p 14.64p 14.64p 29956
27/03/2018 14.64p 14.76p 14.40p 14.64p 173548
26/03/2018 14.52p 14.67p 14.40p 14.64p 396701
23/03/2018 14.16p 14.74p 14.07p 14.52p 157555
22/03/2018 14.76p 14.78p 14.05p 14.16p 316947
21/03/2018 15.00p 15.00p 14.76p 14.76p 125041
20/03/2018 15.12p 15.12p 14.88p 15.00p 275984
19/03/2018 15.00p 15.15p 14.88p 15.12p 104569
16/03/2018 14.52p 15.00p 14.52p 15.00p 16580
15/03/2018 14.52p 14.64p 14.52p 14.52p 28775
14/03/2018 15.00p 15.00p 14.40p 14.52p 318428
13/03/2018 15.00p 15.17p 14.75p 15.00p 55878
12/03/2018 15.00p 15.04p 14.84p 15.00p 166284
09/03/2018 15.00p 15.08p 14.50p 15.00p 149679
08/03/2018 15.00p 15.00p 14.64p 15.00p 116913
07/03/2018 15.00p 15.36p 14.64p 15.36p 317445
06/03/2018 15.36p 15.36p 14.88p 15.00p 43111
05/03/2018 15.36p 15.46p 14.88p 15.36p 8135
02/03/2018 15.60p 15.60p 15.36p 15.36p 42981
01/03/2018 15.84p 15.84p 15.36p 15.60p 57674
28/02/2018 15.72p 15.72p 15.41p 15.72p 52697
27/02/2018 15.72p 15.75p 15.36p 15.72p 31210
26/02/2018 15.84p 15.84p 15.60p 15.72p 94123
23/02/2018 15.96p 15.96p 15.60p 15.84p 247127
22/02/2018 16.32p 16.32p 15.84p 15.96p 62951
21/02/2018 16.80p 17.67p 16.11p 16.32p 767835
20/02/2018 15.96p 15.96p 15.12p 15.84p 20911
19/02/2018 15.96p 16.04p 15.18p 15.96p 132623
16/02/2018 15.96p 16.04p 15.22p 15.96p 52073
15/02/2018 15.60p 15.96p 15.12p 15.96p 137353
14/02/2018 15.60p 16.13p 15.32p 15.60p 44004
13/02/2018 15.60p 16.17p 15.36p 15.60p 40492
12/02/2018 15.60p 15.89p 15.17p 15.60p 94095
09/02/2018 15.60p 15.60p 15.46p 15.60p 86766
08/02/2018 15.60p 16.32p 15.60p 15.60p 1823
07/02/2018 15.60p 16.32p 15.12p 15.60p 83393
06/02/2018 15.36p 16.30p 14.04p 15.60p 311107
05/02/2018 17.04p 17.28p 15.99p 16.08p 231660
02/02/2018 17.76p 17.76p 16.56p 17.04p 147125
01/02/2018 17.28p 17.76p 15.96p 17.76p 723299
31/01/2018 17.04p 17.04p 16.32p 17.04p 119123
30/01/2018 17.52p 17.52p 16.56p 17.04p 56361
29/01/2018 16.80p 18.00p 16.80p 17.52p 272305
26/01/2018 16.80p 17.09p 16.32p 16.80p 270887
25/01/2018 16.56p 16.80p 16.32p 16.80p 74507
24/01/2018 16.32p 16.71p 16.08p 16.56p 150115
23/01/2018 17.04p 17.04p 16.32p 16.32p 229563
22/01/2018 16.92p 17.81p 16.48p 17.04p 500478
19/01/2018 16.92p 17.28p 16.61p 16.92p 37667
18/01/2018 16.80p 16.92p 16.28p 16.92p 141896
17/01/2018 17.04p 17.04p 16.00p 16.80p 60344
16/01/2018 17.04p 17.06p 16.80p 17.04p 99256
15/01/2018 17.04p 17.19p 16.85p 17.04p 399514
12/01/2018 17.64p 17.64p 16.66p 17.04p 204931
11/01/2018 17.64p 17.74p 17.04p 17.64p 87386
10/01/2018 17.40p 17.81p 16.56p 17.64p 588538
09/01/2018 17.40p 17.43p 17.04p 17.40p 145246
08/01/2018 17.40p 17.69p 17.04p 17.40p 245629
05/01/2018 17.76p 17.86p 17.04p 17.40p 134413
04/01/2018 18.00p 18.00p 17.28p 17.76p 152066
03/01/2018 17.76p 18.00p 17.28p 17.76p 62983
02/01/2018 18.48p 18.57p 17.28p 17.76p 96786
29/12/2017 18.48p 18.57p 18.24p 18.48p 67928
28/12/2017 18.48p 18.72p 18.24p 18.48p 177990
27/12/2017 18.24p 18.72p 18.00p 18.48p 306177
22/12/2017 17.76p 18.72p 17.76p 18.24p 389788
21/12/2017 17.28p 18.24p 16.61p 17.76p 189906
20/12/2017 16.80p 17.71p 15.84p 17.04p 382146
19/12/2017 16.80p 16.93p 16.32p 16.80p 186158
18/12/2017 16.80p 17.09p 16.36p 16.80p 142407
15/12/2017 17.28p 17.86p 16.37p 16.56p 314797
14/12/2017 16.44p 17.86p 16.44p 17.28p 164442
13/12/2017 16.80p 16.80p 15.99p 16.44p 632975
12/12/2017 17.64p 17.64p 16.80p 16.80p 511343
11/12/2017 17.64p 17.96p 17.39p 17.64p 123130
08/12/2017 17.64p 17.91p 17.28p 17.64p 196897
07/12/2017 17.64p 17.75p 17.28p 17.64p 42803
06/12/2017 18.00p 18.63p 17.38p 17.64p 281352
05/12/2017 18.00p 18.63p 17.81p 18.00p 68531
04/12/2017 18.00p 18.63p 17.69p 18.00p 173023
01/12/2017 18.60p 18.89p 17.67p 18.00p 247905
30/11/2017 18.96p 18.96p 18.34p 18.60p 155259
29/11/2017 19.20p 19.40p 18.24p 18.96p 261987
28/11/2017 19.20p 20.16p 18.24p 19.20p 104007
27/11/2017 19.92p 20.09p 18.24p 19.20p 104498
24/11/2017 19.92p 20.64p 19.20p 19.92p 63784
23/11/2017 18.24p 20.64p 18.24p 19.92p 232527
22/11/2017 17.76p 18.24p 17.38p 18.24p 280017
21/11/2017 17.88p 17.91p 17.28p 17.76p 137660
20/11/2017 17.88p 18.24p 17.57p 17.88p 180092
17/11/2017 18.60p 18.60p 17.76p 17.88p 161676
16/11/2017 19.08p 19.08p 17.86p 18.60p 461509
15/11/2017 19.68p 20.13p 18.72p 19.08p 381938
14/11/2017 19.20p 20.16p 17.86p 19.68p 1724170
13/11/2017 19.68p 20.36p 19.20p 19.20p 177566
10/11/2017 20.40p 22.89p 18.92p 19.68p 939737
09/11/2017 19.68p 20.16p 19.20p 19.68p 401925
08/11/2017 19.92p 19.92p 19.20p 19.68p 434030
07/11/2017 21.12p 21.12p 19.11p 19.92p 1095142
06/11/2017 20.88p 21.60p 20.16p 21.12p 463602
03/11/2017 22.56p 22.56p 20.16p 20.88p 2250914
02/11/2017 24.01p 24.75p 21.15p 22.56p 1991343
01/11/2017 23.77p 24.49p 22.66p 23.05p 352255
31/10/2017 24.49p 24.68p 22.68p 23.77p 553354
30/10/2017 23.53p 24.49p 23.41p 24.13p 515790
27/10/2017 24.85p 25.18p 23.05p 23.53p 1251444
26/10/2017 22.93p 25.45p 22.08p 24.85p 1453993
25/10/2017 22.81p 23.53p 22.43p 22.93p 397952
24/10/2017 22.56p 23.05p 21.62p 22.81p 685553
23/10/2017 23.29p 23.53p 21.60p 22.56p 1236285
20/10/2017 23.29p 24.49p 22.56p 23.53p 750396
19/10/2017 24.13p 24.29p 22.08p 23.29p 1437989
18/10/2017 25.21p 26.78p 22.61p 24.13p 2496447
17/10/2017 24.49p 24.61p 22.81p 23.77p 2390274
16/10/2017 23.89p 26.27p 23.26p 24.49p 4330526
13/10/2017 25.45p 25.45p 23.53p 23.53p 26036
12/10/2017 24.01p 31.69p 15.36p 24.61p 22953214
11/10/2017 15.36p 15.36p 15.36p 15.36p 44661
10/10/2017 14.88p 15.36p 14.88p 15.36p 237428
09/10/2017 15.48p 15.84p 14.88p 14.88p 530667
06/10/2017 15.24p 15.48p 15.00p 15.48p 316683
05/10/2017 15.36p 15.60p 15.12p 15.24p 575436
04/10/2017 14.40p 15.36p 14.40p 15.36p 413716
03/10/2017 14.16p 14.40p 13.92p 14.40p 529016
02/10/2017 14.64p 14.64p 13.92p 13.92p 135929
29/09/2017 15.60p 15.60p 14.28p 14.64p 371633
28/09/2017 15.60p 15.60p 15.60p 15.60p 357240
27/09/2017 15.84p 15.84p 15.36p 15.60p 199722
26/09/2017 15.96p 16.32p 15.72p 15.84p 283720
25/09/2017 16.08p 17.04p 14.76p 15.96p 1242196
22/09/2017 14.52p 14.76p 14.52p 14.76p 41277
21/09/2017 14.52p 14.76p 14.40p 14.52p 499106
20/09/2017 14.64p 14.64p 14.52p 14.52p 100463
19/09/2017 13.92p 15.24p 13.92p 14.64p 517354
18/09/2017 13.92p 13.92p 13.92p 13.92p 75755
15/09/2017 13.92p 13.92p 13.92p 13.92p 100446
14/09/2017 14.04p 14.76p 13.92p 13.92p 233689
13/09/2017 12.24p 15.12p 12.00p 14.04p 1270045
12/09/2017 12.36p 12.36p 12.00p 12.00p 298316
11/09/2017 12.48p 12.48p 12.36p 12.36p 31468
08/09/2017 12.48p 12.48p 12.48p 12.48p 50978
07/09/2017 12.48p 12.48p 12.24p 12.48p 438187
06/09/2017 12.48p 12.48p 12.48p 12.48p 260299
05/09/2017 12.24p 12.48p 12.24p 12.48p 69250
04/09/2017 12.72p 12.96p 11.76p 12.24p 547713
01/09/2017 12.84p 12.84p 12.72p 12.72p 239114
31/08/2017 12.84p 12.84p 12.84p 12.84p 128217
30/08/2017 12.84p 12.84p 12.84p 12.84p 155473
29/08/2017 13.20p 13.20p 12.84p 12.84p 125387
25/08/2017 13.20p 13.20p 13.20p 13.20p 76404
24/08/2017 13.20p 13.20p 13.20p 13.20p 133678
23/08/2017 12.72p 13.68p 12.72p 13.20p 566501
22/08/2017 13.44p 13.44p 12.60p 12.72p 404194
21/08/2017 13.44p 13.44p 13.44p 13.44p 1802
18/08/2017 13.20p 13.44p 13.20p 13.44p 91372
17/08/2017 14.16p 14.16p 13.20p 13.20p 169174
16/08/2017 13.44p 14.40p 13.44p 14.16p 189852
15/08/2017 13.32p 13.44p 13.32p 13.44p 120641
14/08/2017 13.20p 13.32p 13.20p 13.32p 217849
11/08/2017 13.92p 13.92p 13.20p 13.20p 449705

*Close Price adjusted for both dividends and splits