IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2017 14.28p 14.28p 13.68p 13.92p 288256
09/08/2017 14.40p 14.40p 14.28p 14.28p 151218
08/08/2017 14.40p 14.40p 14.40p 14.40p 200477
07/08/2017 14.40p 14.40p 14.40p 14.40p 74877
04/08/2017 14.64p 14.64p 14.28p 14.40p 97423
03/08/2017 15.00p 15.00p 14.64p 14.64p 249559
02/08/2017 15.48p 15.48p 15.00p 15.00p 76953
01/08/2017 15.24p 15.48p 15.24p 15.48p 82836
31/07/2017 15.72p 15.72p 15.24p 15.24p 251353
28/07/2017 15.12p 15.84p 14.88p 15.72p 359867
27/07/2017 15.60p 15.60p 14.16p 15.12p 804056
26/07/2017 15.96p 15.96p 15.60p 15.60p 194693
25/07/2017 15.96p 15.96p 15.96p 15.96p 444047
24/07/2017 15.96p 15.96p 15.72p 15.96p 184691
21/07/2017 15.60p 16.68p 15.60p 15.96p 784346
20/07/2017 16.20p 16.20p 15.36p 15.60p 715218
19/07/2017 12.00p 16.20p 12.00p 16.08p 2139204
18/07/2017 12.24p 12.24p 12.00p 12.00p 219098
17/07/2017 12.72p 12.72p 12.00p 12.24p 443058
14/07/2017 12.96p 13.20p 12.36p 12.72p 389106
13/07/2017 12.12p 12.36p 12.12p 12.36p 672023
12/07/2017 12.72p 12.72p 12.12p 12.12p 135658
11/07/2017 12.72p 12.72p 12.72p 12.72p 451978
10/07/2017 13.08p 13.08p 12.60p 12.72p 416517
07/07/2017 13.56p 13.56p 12.84p 13.08p 441852
06/07/2017 13.80p 13.80p 13.56p 13.56p 351333
05/07/2017 13.68p 13.80p 13.56p 13.80p 580900
04/07/2017 14.04p 14.16p 13.68p 13.68p 152460
03/07/2017 14.04p 14.52p 13.56p 14.04p 549169
30/06/2017 14.64p 14.64p 14.04p 14.04p 571475
29/06/2017 14.40p 14.64p 13.68p 14.64p 301220
28/06/2017 14.16p 14.40p 14.16p 14.40p 116986
27/06/2017 14.40p 14.40p 13.68p 14.16p 225613
26/06/2017 14.40p 14.40p 13.92p 13.92p 220751
23/06/2017 13.92p 14.40p 13.92p 14.40p 402605
22/06/2017 14.52p 14.52p 13.68p 13.92p 0
21/06/2017 14.52p 14.52p 14.52p 14.52p 0
20/06/2017 15.36p 15.36p 14.52p 14.52p 0
19/06/2017 15.36p 15.36p 15.36p 15.36p 0
16/06/2017 15.36p 15.36p 14.93p 15.36p 21461
15/06/2017 15.48p 15.82p 15.22p 15.36p 140392
14/06/2017 15.36p 15.66p 15.02p 15.48p 241477
13/06/2017 14.88p 15.84p 14.88p 15.36p 498814
12/06/2017 15.48p 15.48p 14.79p 14.88p 314705
09/06/2017 15.60p 16.08p 14.74p 15.48p 387026
08/06/2017 15.84p 16.18p 15.60p 15.84p 375960
07/06/2017 15.84p 16.27p 15.46p 15.84p 209232
06/06/2017 15.00p 15.84p 14.84p 15.84p 661241
05/06/2017 15.48p 15.56p 14.46p 15.00p 298229
02/06/2017 15.96p 16.11p 15.37p 15.48p 305035
01/06/2017 15.96p 16.04p 15.61p 15.96p 205389
31/05/2017 15.84p 16.23p 15.61p 15.96p 110305
30/05/2017 15.72p 15.84p 15.48p 15.84p 269055
26/05/2017 16.68p 16.68p 15.23p 15.72p 655093
25/05/2017 17.28p 17.28p 16.68p 16.68p 153726
24/05/2017 17.28p 17.52p 16.59p 17.28p 403901
23/05/2017 17.40p 17.40p 16.68p 17.28p 248800
22/05/2017 17.40p 17.51p 17.16p 17.40p 120270
19/05/2017 16.80p 17.52p 16.37p 17.40p 522064
18/05/2017 17.28p 17.28p 16.35p 16.80p 408169
17/05/2017 17.16p 17.33p 17.04p 17.28p 138730
16/05/2017 17.52p 17.67p 16.76p 17.16p 652876
15/05/2017 18.24p 18.34p 17.33p 17.52p 337505
12/05/2017 18.12p 18.24p 17.53p 18.24p 121045
11/05/2017 17.52p 18.12p 17.52p 18.12p 274624
10/05/2017 17.40p 18.84p 17.36p 17.52p 815202
09/05/2017 17.16p 17.52p 16.81p 17.40p 583676
08/05/2017 17.16p 17.45p 16.80p 17.16p 296225
05/05/2017 17.64p 17.64p 16.80p 17.16p 447871
04/05/2017 17.64p 17.84p 17.28p 17.64p 186627
03/05/2017 18.12p 18.12p 17.43p 17.64p 381521
02/05/2017 18.72p 19.11p 18.00p 18.12p 291210
28/04/2017 18.48p 19.14p 18.00p 18.72p 593946
27/04/2017 19.32p 19.43p 17.76p 18.48p 547606
26/04/2017 17.76p 20.57p 17.43p 19.32p 1563238
25/04/2017 18.72p 18.72p 17.39p 17.76p 2420572
24/04/2017 18.84p 18.96p 18.24p 18.72p 605981
21/04/2017 18.24p 18.96p 17.76p 18.84p 760126
20/04/2017 17.88p 19.38p 17.28p 18.24p 870501
19/04/2017 17.64p 18.48p 17.50p 17.88p 429182
18/04/2017 18.60p 19.16p 16.80p 17.64p 782714
13/04/2017 17.76p 19.16p 17.48p 18.36p 1302599
12/04/2017 18.12p 18.23p 16.56p 17.76p 1296375
11/04/2017 18.48p 18.92p 17.27p 18.12p 1763898
10/04/2017 17.64p 17.67p 16.42p 17.64p 1049040
07/04/2017 16.80p 18.36p 16.68p 17.64p 1057356
06/04/2017 17.16p 17.58p 16.32p 16.80p 785106
05/04/2017 16.56p 17.16p 16.37p 17.16p 323218
04/04/2017 15.84p 16.80p 15.84p 16.56p 463601
03/04/2017 15.60p 17.28p 15.36p 15.84p 1440322
31/03/2017 15.60p 15.80p 15.36p 15.60p 800843
30/03/2017 15.60p 15.83p 15.36p 15.60p 359276
29/03/2017 14.88p 16.03p 14.78p 15.60p 278844
28/03/2017 15.72p 15.94p 14.40p 14.76p 724732
27/03/2017 15.84p 16.32p 15.36p 15.72p 733591
24/03/2017 15.60p 15.76p 15.36p 15.60p 1025500
23/03/2017 15.84p 15.94p 15.37p 15.60p 292434
22/03/2017 16.56p 16.77p 15.48p 15.84p 233144
21/03/2017 16.32p 17.14p 15.84p 16.56p 663784
20/03/2017 15.60p 16.32p 15.36p 16.08p 241626
17/03/2017 15.00p 15.84p 14.83p 15.60p 352727
16/03/2017 15.00p 15.70p 14.16p 15.00p 199361
15/03/2017 15.00p 15.72p 14.60p 15.00p 241700
14/03/2017 15.00p 15.60p 14.52p 15.00p 606647
13/03/2017 15.12p 15.75p 14.58p 15.00p 134846
10/03/2017 15.36p 16.27p 15.12p 15.12p 185024
09/03/2017 14.88p 15.36p 14.88p 15.36p 42567
08/03/2017 14.88p 15.35p 14.16p 14.88p 406345
07/03/2017 15.60p 15.75p 14.16p 14.88p 435826
06/03/2017 15.60p 15.75p 14.45p 15.60p 635676
03/03/2017 15.48p 15.75p 14.74p 15.60p 475382
02/03/2017 16.80p 16.80p 15.36p 15.48p 1158582
01/03/2017 17.64p 17.74p 16.11p 16.80p 477250
28/02/2017 16.20p 17.92p 16.13p 17.64p 1785652
27/02/2017 16.32p 16.47p 15.84p 16.20p 217733
24/02/2017 16.44p 16.80p 15.84p 16.32p 734763
23/02/2017 16.56p 16.56p 16.32p 16.44p 431821
22/02/2017 16.80p 17.28p 16.34p 16.56p 823927
21/02/2017 15.72p 16.80p 15.60p 16.56p 890426
20/02/2017 15.72p 16.80p 15.36p 15.72p 642162
17/02/2017 15.24p 16.32p 15.06p 15.72p 726643
16/02/2017 15.72p 15.80p 14.94p 15.24p 339521
15/02/2017 15.24p 15.72p 14.64p 15.72p 354558
14/02/2017 14.88p 15.75p 14.72p 15.24p 466986
13/02/2017 15.24p 16.20p 14.88p 14.88p 482139
10/02/2017 15.24p 16.32p 15.05p 15.24p 423707
09/02/2017 15.24p 15.70p 14.65p 15.24p 132084
08/02/2017 15.72p 16.55p 14.76p 15.24p 998980
07/02/2017 14.40p 16.59p 14.40p 15.72p 762970
06/02/2017 13.44p 14.88p 12.49p 14.40p 447283
03/02/2017 13.80p 13.83p 12.96p 13.44p 957219
02/02/2017 13.92p 14.12p 13.20p 13.80p 474016
01/02/2017 13.44p 13.92p 13.25p 13.92p 437922
31/01/2017 13.68p 13.68p 12.96p 13.44p 834243
30/01/2017 14.40p 14.60p 13.01p 13.68p 930302
27/01/2017 14.52p 14.87p 13.97p 14.40p 582744
26/01/2017 14.64p 14.64p 13.56p 14.52p 828078
25/01/2017 14.76p 14.87p 14.40p 14.64p 405712
24/01/2017 14.76p 15.07p 14.40p 14.76p 189226
23/01/2017 14.88p 15.17p 14.52p 14.76p 889491
20/01/2017 15.36p 15.74p 14.52p 14.88p 739695
19/01/2017 15.48p 15.84p 14.67p 15.36p 1282941
18/01/2017 15.96p 16.02p 15.12p 15.48p 203708
17/01/2017 15.96p 16.28p 15.60p 15.96p 640420
16/01/2017 15.12p 16.32p 14.41p 15.96p 1269146
13/01/2017 15.96p 16.79p 15.36p 16.32p 751500
12/01/2017 16.56p 16.56p 15.36p 15.96p 690323
11/01/2017 16.80p 16.84p 15.99p 16.56p 731970
10/01/2017 17.28p 17.52p 16.73p 16.80p 749986
09/01/2017 18.24p 18.24p 16.90p 17.28p 461151
06/01/2017 18.24p 18.48p 17.76p 18.24p 303210
05/01/2017 18.72p 18.72p 17.76p 18.24p 697988
04/01/2017 18.60p 18.87p 18.24p 18.60p 573813
03/01/2017 18.12p 18.72p 17.07p 18.60p 970960
30/12/2016 18.60p 18.60p 17.28p 18.12p 332283
29/12/2016 18.72p 18.87p 17.72p 18.60p 240869
28/12/2016 18.24p 20.04p 17.93p 18.72p 1034730
23/12/2016 17.88p 18.72p 17.86p 18.24p 372022
22/12/2016 16.56p 18.45p 16.43p 17.88p 599196
21/12/2016 17.40p 17.55p 15.65p 16.20p 328232
20/12/2016 18.00p 18.00p 16.92p 17.40p 505770
19/12/2016 18.72p 19.20p 17.67p 18.00p 427435
16/12/2016 19.92p 20.64p 17.96p 18.72p 1605642
15/12/2016 17.76p 19.49p 17.60p 18.00p 1173124
14/12/2016 17.64p 18.10p 16.88p 17.76p 347532
13/12/2016 16.80p 19.01p 16.44p 17.64p 2430333
12/12/2016 14.52p 17.09p 14.50p 16.80p 1391895
09/12/2016 14.40p 14.50p 14.16p 14.40p 145796
08/12/2016 14.40p 14.50p 14.16p 14.40p 347071
07/12/2016 14.40p 14.50p 14.16p 14.40p 106116
06/12/2016 14.64p 14.64p 14.02p 14.40p 232511
05/12/2016 14.76p 14.79p 14.16p 14.64p 407880
02/12/2016 14.76p 14.88p 14.64p 14.76p 140822
01/12/2016 15.12p 15.17p 14.69p 14.76p 419731
30/11/2016 15.12p 15.31p 14.88p 15.12p 347847
29/11/2016 15.36p 15.48p 15.00p 15.12p 164464
28/11/2016 15.60p 15.75p 15.17p 15.36p 511399
25/11/2016 15.60p 16.01p 15.32p 15.60p 197217
24/11/2016 15.12p 15.70p 15.08p 15.60p 578273
23/11/2016 15.24p 15.81p 14.50p 15.12p 1208539
22/11/2016 15.48p 15.60p 15.04p 15.24p 504363
21/11/2016 15.96p 15.96p 15.36p 15.48p 334944
18/11/2016 16.32p 16.41p 15.84p 15.96p 738210
17/11/2016 16.56p 16.56p 16.08p 16.32p 820406
16/11/2016 17.40p 17.40p 16.53p 16.56p 527459
15/11/2016 16.80p 18.15p 16.80p 17.40p 647524
14/11/2016 17.28p 19.31p 16.80p 16.80p 2108047
11/11/2016 14.64p 18.24p 14.64p 17.28p 2656908
10/11/2016 13.32p 15.00p 13.21p 14.64p 1419425
09/11/2016 12.84p 13.44p 12.48p 13.32p 1142785
08/11/2016 13.92p 13.92p 12.96p 13.44p 583350
07/11/2016 14.40p 14.40p 13.44p 13.92p 565076
04/11/2016 15.48p 15.48p 13.68p 14.16p 1796981
03/11/2016 17.76p 17.76p 15.01p 15.48p 1207921
02/11/2016 18.12p 18.12p 16.37p 17.76p 1121384
01/11/2016 19.92p 20.07p 17.45p 18.12p 1315969
31/10/2016 18.24p 21.12p 18.13p 19.80p 2918644
28/10/2016 15.12p 19.20p 15.12p 18.24p 3030588
27/10/2016 13.68p 15.36p 13.63p 15.12p 1122189
26/10/2016 13.56p 13.92p 13.27p 13.68p 93662

*Close Price adjusted for both dividends and splits