IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/10/2016 13.32p 14.04p 12.66p 13.56p 303091
24/10/2016 13.44p 13.92p 13.15p 13.32p 135011
21/10/2016 13.92p 14.50p 12.59p 13.44p 1081519
20/10/2016 13.92p 14.12p 13.03p 13.92p 242980
19/10/2016 13.44p 14.12p 12.79p 13.92p 284119
18/10/2016 14.40p 14.52p 12.96p 13.44p 578813
17/10/2016 14.40p 15.12p 13.80p 14.40p 301361
14/10/2016 12.72p 14.87p 12.72p 14.40p 539306
13/10/2016 11.40p 14.88p 11.16p 12.72p 2058485
12/10/2016 12.00p 12.43p 10.90p 11.40p 986782
11/10/2016 12.60p 13.25p 11.76p 12.00p 1089964
10/10/2016 13.92p 14.03p 12.00p 12.60p 1772144
07/10/2016 14.28p 14.52p 13.15p 13.92p 956496
06/10/2016 15.72p 15.75p 13.97p 14.76p 1200763
05/10/2016 15.84p 17.00p 15.72p 15.72p 1260734
04/10/2016 13.56p 16.52p 13.18p 15.84p 2120217
03/10/2016 16.08p 16.08p 11.28p 13.68p 8152338
30/09/2016 22.08p 22.08p 11.04p 16.08p 9098902
29/09/2016 26.77p 29.67p 25.11p 26.41p 1028440
28/09/2016 25.69p 26.89p 25.01p 26.77p 184266
27/09/2016 26.05p 26.71p 24.97p 25.69p 494410
26/09/2016 27.01p 27.32p 25.57p 26.05p 1017741
23/09/2016 27.85p 27.85p 26.17p 27.01p 664302
22/09/2016 29.77p 29.77p 27.37p 27.85p 775647
21/09/2016 25.93p 29.77p 25.45p 29.77p 1634287
20/09/2016 26.89p 26.89p 25.69p 25.93p 321828
19/09/2016 26.89p 27.61p 24.99p 26.89p 616519
16/09/2016 28.57p 28.61p 26.89p 26.89p 210505
15/09/2016 29.89p 29.89p 27.41p 28.57p 680738
14/09/2016 28.57p 30.77p 28.37p 29.89p 1256346
13/09/2016 28.09p 29.19p 27.13p 28.57p 859524
12/09/2016 30.25p 30.53p 26.60p 28.09p 1266930
09/09/2016 25.21p 30.73p 25.21p 30.25p 2068498
08/09/2016 24.61p 25.79p 21.80p 25.21p 1219264
07/09/2016 25.09p 25.54p 24.25p 24.61p 676239
06/09/2016 25.93p 27.27p 24.97p 25.09p 541009
05/09/2016 27.37p 27.75p 25.16p 25.93p 899804
02/09/2016 26.89p 27.80p 26.12p 27.37p 572411
01/09/2016 27.37p 28.81p 26.65p 26.89p 559546
31/08/2016 25.69p 28.77p 22.08p 27.13p 2214846
30/08/2016 27.37p 27.85p 24.68p 25.69p 837601
26/08/2016 27.13p 28.33p 25.93p 27.37p 1577297
25/08/2016 28.21p 28.75p 25.06p 26.41p 2213250
24/08/2016 26.65p 30.20p 26.29p 28.21p 2410858
23/08/2016 22.93p 26.79p 22.72p 26.65p 2628592
22/08/2016 23.77p 24.48p 20.62p 22.93p 3002854
19/08/2016 23.29p 24.61p 21.28p 23.77p 6006020
18/08/2016 28.09p 28.52p 26.50p 27.97p 1274673
17/08/2016 32.17p 35.53p 26.70p 27.97p 6754842
16/08/2016 33.13p 33.13p 29.77p 29.89p 2224312
15/08/2016 33.13p 36.70p 32.62p 32.65p 3895266
12/08/2016 29.41p 34.57p 29.41p 33.37p 3532806
11/08/2016 29.05p 29.77p 27.87p 29.41p 1113929
10/08/2016 27.49p 31.63p 27.49p 28.57p 3488588
09/08/2016 24.73p 27.73p 24.49p 27.49p 2645697
08/08/2016 22.44p 24.97p 22.35p 24.37p 3000022
05/08/2016 19.80p 23.05p 19.80p 22.44p 1226445
04/08/2016 19.44p 20.40p 18.72p 19.44p 682382
03/08/2016 19.20p 20.16p 19.02p 19.44p 700451
02/08/2016 19.32p 19.32p 17.76p 19.20p 1039774
01/08/2016 20.52p 20.64p 18.74p 19.32p 1517906
29/07/2016 19.68p 21.68p 19.20p 20.52p 1424810
28/07/2016 19.92p 20.41p 18.77p 19.68p 848766
27/07/2016 20.64p 21.41p 19.78p 19.92p 1061822
26/07/2016 19.20p 21.12p 17.28p 20.64p 1573365
25/07/2016 19.80p 21.17p 18.27p 19.20p 1201741
22/07/2016 19.80p 21.89p 19.20p 19.80p 2451066
21/07/2016 18.00p 20.16p 18.00p 19.80p 900344
20/07/2016 17.88p 19.92p 17.76p 18.00p 2846351
19/07/2016 16.32p 18.65p 16.20p 17.88p 1262578
18/07/2016 15.12p 18.48p 15.12p 16.32p 1078389
15/07/2016 15.12p 15.36p 14.88p 15.12p 476687
14/07/2016 15.00p 15.37p 14.88p 15.12p 350255
13/07/2016 14.64p 14.83p 14.40p 14.76p 411713
12/07/2016 14.76p 15.08p 14.40p 14.64p 249701
11/07/2016 14.64p 14.88p 14.51p 14.76p 144965
08/07/2016 14.40p 14.74p 14.16p 14.64p 353643
07/07/2016 14.64p 14.69p 14.02p 14.40p 279319
06/07/2016 15.24p 15.24p 13.56p 14.64p 427303
05/07/2016 15.24p 15.24p 15.12p 15.24p 441000
04/07/2016 14.76p 15.32p 14.76p 15.24p 745277
01/07/2016 15.00p 15.36p 14.64p 14.76p 745201
30/06/2016 15.96p 15.96p 14.88p 15.00p 1228345
29/06/2016 15.84p 15.89p 15.60p 15.72p 607968
28/06/2016 15.96p 15.96p 15.60p 15.84p 834609
27/06/2016 16.32p 16.56p 15.36p 15.36p 473551
24/06/2016 15.36p 16.42p 13.44p 16.32p 1056428
23/06/2016 16.80p 16.85p 16.32p 16.44p 625694
22/06/2016 16.92p 16.95p 16.56p 16.80p 1311016
21/06/2016 17.04p 17.23p 16.59p 16.92p 886437
20/06/2016 16.92p 17.96p 16.70p 16.92p 479124
17/06/2016 16.68p 17.76p 16.68p 16.92p 404847
16/06/2016 15.96p 17.00p 15.84p 16.68p 1148939
15/06/2016 16.20p 16.37p 15.84p 15.96p 466599
14/06/2016 16.92p 17.17p 15.60p 16.20p 1086883
13/06/2016 17.88p 18.24p 16.56p 16.92p 1282923
10/06/2016 16.20p 17.19p 15.94p 16.56p 438968
09/06/2016 18.24p 18.39p 15.05p 16.20p 999594
08/06/2016 18.00p 18.23p 17.40p 17.88p 457995
07/06/2016 20.76p 21.84p 17.33p 18.00p 3767528
06/06/2016 15.48p 17.86p 15.36p 17.64p 1004048
03/06/2016 15.36p 17.17p 15.17p 15.48p 814500
02/06/2016 14.28p 15.84p 14.28p 15.36p 577444
01/06/2016 13.80p 14.40p 13.80p 14.28p 673431
31/05/2016 13.44p 13.85p 13.25p 13.80p 402574
27/05/2016 13.44p 13.70p 12.72p 13.44p 880407
26/05/2016 12.60p 12.67p 12.41p 12.60p 613024
25/05/2016 12.48p 12.60p 12.24p 12.60p 357432
24/05/2016 12.36p 12.62p 12.24p 12.48p 371143
23/05/2016 12.72p 12.76p 12.12p 12.36p 835918
20/05/2016 12.72p 12.80p 12.48p 12.72p 165747
19/05/2016 12.12p 12.82p 12.01p 12.72p 1105541
18/05/2016 12.12p 12.12p 12.00p 12.12p 343437
17/05/2016 12.12p 12.12p 11.93p 12.12p 64638
16/05/2016 12.24p 12.24p 11.76p 12.12p 189520
13/05/2016 12.24p 12.24p 12.00p 12.24p 44436
12/05/2016 12.24p 12.24p 12.00p 12.24p 17020
11/05/2016 12.00p 12.39p 12.00p 12.24p 310555
10/05/2016 11.88p 12.10p 11.78p 12.00p 302212
09/05/2016 12.24p 12.24p 11.66p 11.88p 184025
06/05/2016 12.12p 12.37p 12.00p 12.24p 168964
05/05/2016 11.28p 12.29p 11.28p 12.12p 217004
04/05/2016 12.36p 12.36p 11.10p 11.28p 544749
03/05/2016 12.48p 12.48p 12.00p 12.36p 424332
29/04/2016 12.36p 12.72p 12.00p 12.48p 394050
28/04/2016 12.84p 12.87p 12.24p 12.36p 637912
27/04/2016 12.72p 13.15p 12.24p 12.84p 233527
26/04/2016 13.08p 13.15p 12.13p 12.72p 358060
25/04/2016 13.20p 13.92p 12.20p 12.60p 1280844
22/04/2016 12.60p 13.72p 12.26p 13.20p 1322846
21/04/2016 14.04p 14.15p 12.02p 12.36p 1130283
20/04/2016 14.88p 15.08p 13.33p 14.04p 1633955
19/04/2016 16.08p 17.96p 14.42p 14.88p 2629661
18/04/2016 14.52p 16.32p 14.40p 15.36p 1318081
15/04/2016 13.68p 15.51p 13.68p 14.52p 1211611
14/04/2016 13.80p 14.15p 13.09p 13.68p 955732
13/04/2016 12.96p 15.08p 12.96p 13.80p 1260235
12/04/2016 12.36p 13.19p 12.00p 12.96p 1183784
11/04/2016 11.88p 13.13p 11.88p 12.36p 1265016
08/04/2016 11.16p 12.24p 11.04p 11.88p 865887
07/04/2016 11.52p 11.59p 10.92p 11.16p 899394
06/04/2016 11.04p 11.95p 11.04p 11.52p 713909
05/04/2016 11.76p 11.98p 10.80p 11.04p 930815
04/04/2016 10.92p 13.20p 10.61p 11.76p 1176151
01/04/2016 10.20p 10.92p 10.20p 10.56p 562597
31/03/2016 10.92p 11.26p 9.89p 10.20p 1126062
30/03/2016 10.08p 12.00p 10.08p 10.92p 2379454
29/03/2016 9.12p 10.78p 9.12p 9.96p 2136423
24/03/2016 8.16p 10.20p 8.16p 9.12p 2689504
23/03/2016 7.44p 8.55p 7.30p 8.16p 2572266
22/03/2016 7.32p 8.18p 7.30p 7.44p 1604260
21/03/2016 7.56p 7.91p 7.20p 7.32p 1197660
18/03/2016 8.04p 8.15p 7.32p 7.56p 1302534
17/03/2016 8.40p 9.12p 7.92p 8.04p 1080282
16/03/2016 7.44p 8.99p 7.32p 8.52p 1507479
15/03/2016 6.96p 7.92p 6.93p 7.44p 1687793
14/03/2016 6.36p 7.87p 6.36p 6.96p 2441233
11/03/2016 5.76p 6.58p 5.58p 6.36p 633361
10/03/2016 5.88p 5.88p 5.57p 5.76p 708704
09/03/2016 6.36p 6.43p 4.95p 5.76p 952916
08/03/2016 6.36p 6.45p 6.24p 6.36p 1003800
07/03/2016 6.36p 6.43p 6.05p 6.36p 185378
04/03/2016 6.36p 6.67p 6.27p 6.36p 356987
03/03/2016 6.36p 6.57p 6.00p 6.36p 95160
02/03/2016 6.72p 6.72p 6.29p 6.36p 625850
01/03/2016 7.08p 7.15p 6.39p 6.72p 379991
29/02/2016 7.56p 7.84p 6.53p 7.08p 1758992
26/02/2016 7.20p 8.16p 7.01p 7.56p 379480
25/02/2016 6.72p 7.41p 6.58p 7.20p 148833
24/02/2016 6.84p 6.93p 6.72p 6.72p 162455
23/02/2016 7.56p 8.09p 6.84p 6.84p 353009
22/02/2016 6.72p 7.92p 6.66p 7.56p 302429
19/02/2016 6.00p 7.33p 6.00p 6.72p 1839226
18/02/2016 6.00p 6.43p 5.80p 6.00p 517552
17/02/2016 5.88p 6.00p 5.77p 6.00p 264582
16/02/2016 5.64p 5.97p 5.52p 5.88p 733166
15/02/2016 5.64p 5.73p 5.42p 5.64p 155692
12/02/2016 5.64p 5.90p 5.57p 5.64p 140948
11/02/2016 5.76p 6.00p 5.57p 6.00p 277431
10/02/2016 5.76p 5.84p 5.16p 5.76p 386568
09/02/2016 6.00p 6.05p 5.59p 5.76p 282990
08/02/2016 6.72p 6.77p 6.00p 6.00p 483972
05/02/2016 5.76p 8.53p 5.76p 6.48p 1917816
04/02/2016 5.76p 6.10p 5.52p 5.76p 622108
03/02/2016 6.00p 6.00p 5.63p 5.76p 133896
02/02/2016 5.88p 6.24p 5.87p 6.00p 364247
01/02/2016 6.12p 6.24p 5.77p 5.88p 492280
29/01/2016 5.76p 6.62p 5.72p 6.12p 523065
28/01/2016 5.04p 6.14p 4.85p 5.76p 1672626
27/01/2016 4.80p 4.86p 4.61p 4.68p 396823
26/01/2016 4.92p 4.92p 4.44p 4.80p 337099
25/01/2016 4.92p 5.02p 4.85p 4.92p 54125
22/01/2016 4.68p 5.02p 4.68p 4.92p 253543
21/01/2016 4.92p 5.01p 4.56p 4.68p 599349
20/01/2016 5.28p 5.28p 4.47p 4.92p 597077
19/01/2016 4.92p 5.39p 4.92p 5.28p 425088
18/01/2016 4.92p 4.94p 3.95p 4.56p 1204658
15/01/2016 5.04p 5.12p 4.69p 4.92p 1100344
14/01/2016 5.16p 5.23p 4.51p 5.04p 1759311
13/01/2016 5.28p 5.44p 3.60p 5.28p 6122693

*Close Price adjusted for both dividends and splits