IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/11/2023 0.93p 0.95p 0.95p 0.95p 0
09/11/2023 0.93p 0.95p 0.95p 0.95p 0
08/11/2023 0.93p 0.95p 0.95p 0.95p 0
07/11/2023 0.93p 0.95p 0.95p 0.95p 0
06/11/2023 0.93p 0.95p 0.95p 0.95p 0
03/11/2023 0.93p 0.95p 0.95p 0.95p 0
02/11/2023 0.93p 0.95p 0.95p 0.95p 0
01/11/2023 0.93p 0.95p 0.95p 0.95p 0
31/10/2023 0.93p 0.95p 0.95p 0.95p 0
30/10/2023 0.93p 0.95p 0.95p 0.95p 0
27/10/2023 0.93p 0.95p 0.95p 0.95p 0
26/10/2023 0.93p 0.95p 0.95p 0.95p 0
25/10/2023 0.93p 0.95p 0.95p 0.95p 0
24/10/2023 0.93p 0.95p 0.95p 0.95p 0
23/10/2023 0.93p 0.95p 0.95p 0.95p 0
20/10/2023 0.93p 0.95p 0.95p 0.95p 0
19/10/2023 0.93p 0.95p 0.95p 0.95p 0
18/10/2023 0.93p 0.95p 0.95p 0.95p 0
17/10/2023 0.93p 0.95p 0.95p 0.95p 0
16/10/2023 0.93p 0.95p 0.95p 0.95p 0
13/10/2023 0.93p 0.95p 0.95p 0.95p 0
12/10/2023 0.93p 0.95p 0.95p 0.95p 0
11/10/2023 0.93p 0.95p 0.95p 0.95p 0
10/10/2023 0.93p 0.95p 0.95p 0.95p 0
09/10/2023 0.93p 0.95p 0.95p 0.95p 0
06/10/2023 0.93p 0.95p 0.95p 0.95p 0
05/10/2023 0.93p 0.95p 0.95p 0.95p 0
04/10/2023 0.93p 0.95p 0.95p 0.95p 0
03/10/2023 0.93p 0.95p 0.95p 0.95p 0
02/10/2023 0.93p 0.95p 0.95p 0.95p 0
29/09/2023 0.93p 0.95p 0.95p 0.95p 0
28/09/2023 0.93p 1.08p 0.93p 0.95p 7103820
27/09/2023 0.83p 0.95p 0.80p 0.93p 11313931
26/09/2023 0.88p 0.90p 0.80p 0.83p 3047661
25/09/2023 0.90p 0.95p 0.80p 0.88p 16299219
22/09/2023 0.93p 0.95p 0.80p 0.90p 12247058
21/09/2023 0.78p 1.05p 0.75p 0.94p 29413872
20/09/2023 0.80p 0.85p 0.65p 0.78p 19950448
19/09/2023 0.83p 0.85p 0.75p 0.79p 5244677
18/09/2023 0.90p 0.95p 0.80p 0.83p 11484735
15/09/2023 1.00p 1.02p 0.85p 0.93p 8503832
14/09/2023 1.08p 1.10p 0.91p 0.91p 20198788
13/09/2023 1.40p 1.47p 0.95p 1.08p 39973760
12/09/2023 1.68p 1.75p 1.60p 1.69p 2101595
11/09/2023 1.68p 1.75p 1.50p 1.68p 3786733
08/09/2023 1.70p 1.80p 1.63p 1.70p 3636816
07/09/2023 1.83p 1.88p 1.65p 1.70p 4325562
06/09/2023 1.85p 1.90p 1.75p 1.88p 1830286
05/09/2023 1.88p 1.93p 1.80p 1.85p 1431264
04/09/2023 1.68p 1.95p 1.65p 1.95p 11748900
01/09/2023 1.75p 1.80p 1.65p 1.70p 2946949
31/08/2023 1.73p 1.80p 1.67p 1.75p 2811893
30/08/2023 1.68p 1.85p 1.64p 1.73p 3419439
29/08/2023 1.85p 1.85p 1.67p 1.75p 4491158
25/08/2023 1.78p 1.95p 1.75p 1.85p 3063825
24/08/2023 1.83p 1.84p 1.70p 1.78p 2508723
23/08/2023 1.88p 2.00p 1.79p 1.83p 7128950
22/08/2023 1.73p 2.10p 1.69p 1.90p 12145906
21/08/2023 1.83p 1.85p 1.63p 1.73p 4088952
18/08/2023 2.05p 2.10p 1.59p 1.83p 15016657
17/08/2023 2.08p 2.10p 2.00p 2.05p 3399067
16/08/2023 2.15p 2.20p 2.00p 2.08p 5884379
15/08/2023 2.18p 2.25p 2.10p 2.15p 5342886
14/08/2023 2.13p 2.40p 2.10p 2.18p 7797908
11/08/2023 2.20p 2.30p 2.07p 2.13p 4558072
10/08/2023 2.30p 2.40p 2.10p 2.20p 3966969
09/08/2023 2.35p 2.40p 2.12p 2.30p 13339462
08/08/2023 2.20p 2.80p 2.20p 2.35p 38289432
07/08/2023 2.18p 2.28p 1.90p 2.20p 13875688
04/08/2023 2.13p 2.25p 1.96p 2.16p 13525156
03/08/2023 2.08p 2.40p 1.86p 2.08p 24447328
02/08/2023 1.73p 2.50p 1.60p 2.00p 63553056
01/08/2023 2.15p 2.15p 1.60p 1.76p 43781224
31/07/2023 2.70p 3.10p 2.00p 2.12p 76800880
28/07/2023 2.70p 2.85p 2.50p 2.85p 3564179
27/07/2023 2.75p 2.90p 2.47p 2.68p 4123088
26/07/2023 2.75p 3.00p 2.70p 2.75p 4118667
25/07/2023 2.73p 2.80p 2.60p 2.75p 3215837
24/07/2023 2.65p 2.85p 2.50p 2.73p 6636445
21/07/2023 2.45p 2.84p 2.40p 2.65p 13780132
20/07/2023 2.98p 3.00p 2.40p 2.45p 19449816
19/07/2023 2.98p 3.15p 2.95p 2.98p 4948451
18/07/2023 3.05p 3.10p 2.90p 2.99p 4725863
17/07/2023 3.20p 3.25p 3.00p 3.05p 3275325
14/07/2023 3.00p 3.36p 3.00p 3.20p 8783673
13/07/2023 3.15p 3.20p 2.90p 3.00p 11695888
12/07/2023 3.65p 3.80p 3.00p 3.20p 31565536
11/07/2023 3.90p 4.00p 3.53p 3.58p 13516638
10/07/2023 4.10p 4.10p 3.83p 3.90p 3950242
07/07/2023 4.20p 4.25p 3.92p 4.10p 5272746
06/07/2023 4.33p 4.40p 4.10p 4.30p 3624921
05/07/2023 4.30p 4.40p 4.20p 4.33p 4867380
04/07/2023 4.35p 4.40p 4.20p 4.30p 5230345
03/07/2023 4.65p 4.75p 4.30p 4.40p 6033150
30/06/2023 4.65p 4.81p 4.40p 4.81p 4815922
29/06/2023 4.80p 4.90p 4.30p 4.70p 11181271
28/06/2023 4.95p 5.10p 4.56p 4.80p 10013050
27/06/2023 5.20p 5.30p 4.80p 4.95p 12604639
26/06/2023 4.85p 5.90p 4.71p 5.21p 42175328
23/06/2023 4.30p 4.40p 3.80p 4.20p 10423396
22/06/2023 3.90p 4.80p 3.88p 4.30p 18575516
21/06/2023 4.00p 4.10p 3.80p 3.90p 3484596
20/06/2023 3.85p 4.10p 3.60p 4.00p 6706013
19/06/2023 3.95p 4.10p 3.70p 3.85p 7508552
16/06/2023 4.40p 4.50p 3.70p 4.10p 9211231
15/06/2023 4.25p 4.44p 4.03p 4.36p 10559378
14/06/2023 4.30p 4.40p 3.99p 4.25p 6921205
13/06/2023 4.35p 4.90p 4.10p 4.30p 14631540
12/06/2023 3.68p 4.30p 3.68p 3.95p 17700648
09/06/2023 3.68p 3.75p 3.60p 3.65p 10912448
08/06/2023 3.90p 4.00p 3.60p 3.70p 23058858
07/06/2023 3.85p 4.20p 3.26p 3.91p 116814032
06/06/2023 6.80p 6.90p 6.43p 6.70p 5032906
05/06/2023 6.65p 6.90p 6.50p 6.80p 7337998
02/06/2023 6.65p 6.90p 6.50p 6.50p 2909186
01/06/2023 6.45p 6.80p 6.30p 6.62p 2714454
31/05/2023 6.50p 6.60p 5.89p 6.40p 2385584
30/05/2023 6.75p 6.90p 6.20p 6.52p 8836899
26/05/2023 6.85p 7.30p 6.60p 6.70p 6165894
25/05/2023 6.70p 6.95p 6.50p 6.85p 6076194
24/05/2023 6.50p 6.74p 6.10p 6.45p 3387803
23/05/2023 6.73p 6.80p 6.17p 6.40p 7137657
22/05/2023 7.05p 7.05p 6.50p 6.80p 8401835
19/05/2023 6.65p 7.30p 6.47p 7.04p 16251782
18/05/2023 5.95p 6.80p 5.80p 6.63p 16148417
17/05/2023 5.60p 6.30p 5.40p 5.90p 9223345
16/05/2023 5.75p 5.90p 5.30p 5.70p 8423657
15/05/2023 6.25p 6.97p 5.60p 5.80p 22213580
12/05/2023 4.60p 5.26p 4.50p 5.20p 6338262
11/05/2023 4.65p 4.70p 4.50p 4.55p 3640754
10/05/2023 4.65p 4.85p 4.60p 4.80p 1549947
09/05/2023 4.65p 4.80p 4.50p 4.65p 2191288
05/05/2023 5.00p 5.10p 3.95p 4.65p 5890521
04/05/2023 4.95p 5.08p 4.80p 5.00p 4631385
03/05/2023 4.95p 5.30p 4.90p 4.95p 1861413
02/05/2023 4.80p 5.15p 4.70p 5.00p 7683082
28/04/2023 4.65p 4.70p 4.60p 4.65p 2291270
27/04/2023 4.80p 4.90p 4.60p 4.65p 3502949
26/04/2023 4.90p 5.10p 4.70p 4.90p 4402215
25/04/2023 4.60p 5.00p 4.50p 4.70p 4570484
24/04/2023 4.55p 4.70p 4.40p 4.60p 6746832
21/04/2023 4.60p 4.70p 4.50p 4.55p 4390203
20/04/2023 4.75p 4.80p 4.50p 4.65p 4567811
19/04/2023 5.00p 5.20p 4.70p 4.78p 4702144
18/04/2023 4.75p 5.30p 4.01p 4.90p 20159664
17/04/2023 6.05p 6.10p 5.71p 5.99p 5136922
14/04/2023 5.80p 6.50p 5.60p 6.05p 12609900
13/04/2023 5.05p 6.00p 4.90p 5.80p 17984042
12/04/2023 4.65p 5.17p 4.57p 5.01p 6871163
11/04/2023 4.58p 4.65p 4.50p 4.61p 2195750
06/04/2023 4.50p 4.69p 4.40p 4.60p 3899087
05/04/2023 4.50p 4.60p 4.30p 4.45p 3991686
04/04/2023 4.65p 4.80p 4.40p 4.50p 1723781
03/04/2023 4.45p 4.70p 4.40p 4.60p 3502140
31/03/2023 4.70p 4.80p 4.40p 4.45p 1977287
30/03/2023 4.65p 4.80p 4.50p 4.70p 3568349
29/03/2023 4.70p 4.80p 4.60p 4.65p 2819998
28/03/2023 4.40p 4.80p 4.30p 4.70p 3187140
27/03/2023 4.40p 4.50p 4.30p 4.42p 2318619
24/03/2023 4.40p 4.50p 4.30p 4.40p 2062504
23/03/2023 4.40p 4.50p 4.30p 4.35p 2733943
22/03/2023 4.35p 4.50p 4.20p 4.40p 1622374
21/03/2023 4.25p 4.50p 4.20p 4.30p 5247579
20/03/2023 4.50p 4.60p 4.00p 4.24p 10651582
17/03/2023 4.40p 4.60p 4.13p 4.50p 14135668
16/03/2023 5.15p 5.15p 4.30p 4.40p 7691907
15/03/2023 4.95p 5.10p 4.60p 4.70p 2848586
14/03/2023 4.80p 5.30p 4.80p 4.90p 7757748
13/03/2023 4.53p 5.10p 4.45p 4.90p 14731898
10/03/2023 4.43p 4.60p 4.30p 4.53p 5579218
09/03/2023 4.48p 4.60p 4.30p 4.48p 5355948
08/03/2023 4.65p 4.70p 4.40p 4.48p 8089360
07/03/2023 4.65p 4.70p 4.50p 4.60p 11152219
06/03/2023 5.10p 5.40p 4.53p 4.65p 19505718
03/03/2023 5.10p 5.50p 4.90p 5.00p 16890260
02/03/2023 5.10p 5.50p 4.90p 5.20p 21787034
01/03/2023 5.05p 5.20p 4.90p 5.00p 7918438
28/02/2023 5.20p 5.24p 4.90p 5.05p 7675689
27/02/2023 5.10p 5.30p 5.00p 5.20p 9900513
24/02/2023 5.25p 5.30p 5.00p 5.10p 14825203
23/02/2023 4.95p 5.28p 4.80p 5.24p 9450996
22/02/2023 5.05p 5.20p 4.80p 5.00p 7265851
21/02/2023 5.05p 5.20p 4.90p 5.10p 9006803
20/02/2023 4.83p 5.22p 4.71p 5.22p 13491790
17/02/2023 4.70p 5.08p 4.45p 4.83p 15063452
16/02/2023 4.93p 4.93p 4.60p 4.70p 16582609
15/02/2023 5.05p 5.20p 4.90p 4.95p 22736324
14/02/2023 4.95p 5.12p 4.80p 5.04p 25003426
13/02/2023 4.90p 5.17p 4.70p 5.00p 38586020
10/02/2023 4.75p 4.83p 4.50p 4.72p 13248313
09/02/2023 4.85p 5.08p 4.60p 4.65p 27852380
08/02/2023 4.75p 5.20p 4.60p 4.90p 64155060
07/02/2023 4.95p 5.00p 4.10p 4.70p 137598480
06/02/2023 6.40p 6.50p 4.70p 4.84p 100187536
03/02/2023 7.45p 8.27p 7.30p 8.00p 16340288
02/02/2023 7.65p 7.70p 7.20p 7.40p 5562708
01/02/2023 7.80p 7.90p 7.50p 7.70p 4661050
31/01/2023 7.95p 8.10p 7.60p 7.70p 8102614
30/01/2023 8.30p 8.30p 7.74p 8.10p 9373918
27/01/2023 8.30p 8.80p 8.00p 8.30p 9880827

*Close Price adjusted for both dividends and splits