IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/03/2015 5.52p 6.00p 5.43p 5.76p 125239
25/03/2015 5.52p 5.90p 4.56p 5.52p 260504
24/03/2015 5.40p 5.76p 5.40p 5.52p 52929
23/03/2015 6.00p 6.12p 4.80p 5.40p 171103
20/03/2015 5.04p 6.26p 5.04p 6.00p 511940
19/03/2015 5.40p 5.40p 4.90p 5.04p 56927
18/03/2015 6.00p 6.00p 4.94p 5.40p 83950
17/03/2015 5.52p 6.08p 5.52p 6.00p 251989
16/03/2015 6.00p 6.15p 6.00p 6.00p 14628
13/03/2015 6.00p 6.19p 5.83p 6.00p 119017
12/03/2015 6.24p 6.24p 5.76p 6.00p 87788
11/03/2015 6.12p 6.24p 6.00p 6.24p 6796
10/03/2015 6.12p 6.12p 6.12p 6.12p 0
09/03/2015 6.12p 6.15p 5.76p 6.12p 103593
06/03/2015 6.12p 6.12p 6.00p 6.12p 49861
05/03/2015 6.12p 6.12p 6.12p 6.12p 0
04/03/2015 5.88p 6.12p 5.82p 6.12p 122128
03/03/2015 5.88p 5.88p 5.82p 5.88p 288
02/03/2015 5.88p 5.88p 5.81p 5.88p 11846
27/02/2015 5.88p 5.95p 5.88p 5.88p 252
26/02/2015 5.88p 5.95p 5.76p 5.88p 26241
25/02/2015 5.88p 5.88p 5.88p 5.88p 0
24/02/2015 5.88p 5.95p 5.88p 5.88p 12471
23/02/2015 5.88p 5.95p 5.88p 5.88p 8398
20/02/2015 5.88p 5.88p 5.88p 5.88p 0
19/02/2015 5.88p 5.88p 5.76p 5.88p 2083
18/02/2015 5.88p 5.88p 5.88p 5.88p 0
17/02/2015 5.88p 5.88p 5.88p 5.88p 0
16/02/2015 5.88p 5.95p 5.88p 5.88p 3149
13/02/2015 5.88p 5.88p 5.76p 5.88p 34958
12/02/2015 5.88p 5.88p 5.88p 5.88p 0
11/02/2015 6.00p 6.00p 5.76p 5.88p 61079
10/02/2015 6.00p 6.00p 5.76p 6.00p 36971
09/02/2015 5.88p 6.00p 5.84p 6.00p 54652
06/02/2015 6.12p 6.12p 5.81p 5.88p 39600
05/02/2015 6.12p 6.12p 6.00p 6.12p 0
04/02/2015 6.12p 6.12p 6.12p 6.12p 0
03/02/2015 6.12p 6.19p 6.12p 6.12p 27368
02/02/2015 6.12p 6.12p 5.76p 6.12p 72707
30/01/2015 6.12p 6.23p 6.03p 6.12p 47318
29/01/2015 6.12p 6.24p 6.12p 6.12p 2323
28/01/2015 6.12p 6.12p 6.12p 6.12p 0
27/01/2015 5.76p 6.43p 5.76p 6.12p 78576
26/01/2015 5.16p 5.95p 5.16p 5.76p 201718
23/01/2015 5.88p 5.88p 5.16p 5.16p 389612
22/01/2015 6.48p 6.58p 5.86p 5.88p 158898
21/01/2015 6.84p 6.84p 5.83p 6.48p 60517
20/01/2015 6.84p 6.84p 6.48p 6.84p 29224
19/01/2015 6.84p 6.84p 6.81p 6.84p 1666
16/01/2015 6.96p 6.96p 6.84p 6.84p 0
15/01/2015 7.20p 7.20p 6.48p 6.96p 76922
14/01/2015 7.20p 7.49p 7.20p 7.20p 5924
13/01/2015 7.20p 7.49p 7.20p 7.20p 16247
12/01/2015 7.20p 7.20p 7.20p 7.20p 0
09/01/2015 7.20p 7.20p 6.96p 7.20p 2083
08/01/2015 8.16p 8.35p 6.72p 7.20p 366911
07/01/2015 8.16p 8.50p 7.78p 8.16p 15407
06/01/2015 8.28p 8.74p 7.92p 8.28p 45220
05/01/2015 8.28p 8.83p 7.87p 8.28p 115336
02/01/2015 6.48p 8.83p 6.48p 8.28p 252237
31/12/2014 6.48p 6.67p 6.35p 6.48p 28732
30/12/2014 6.48p 6.67p 6.48p 6.48p 4518
29/12/2014 6.48p 6.48p 6.48p 6.48p 0
24/12/2014 6.48p 6.48p 6.34p 6.48p 2125
23/12/2014 6.48p 6.72p 6.48p 6.48p 22912
22/12/2014 6.48p 6.67p 6.48p 6.48p 31606
19/12/2014 6.48p 6.77p 6.36p 6.48p 43437
18/12/2014 6.60p 6.60p 6.12p 6.48p 4768
17/12/2014 6.96p 6.96p 6.24p 6.60p 50204
16/12/2014 7.20p 7.20p 6.72p 6.96p 8187
15/12/2014 8.16p 8.16p 6.72p 7.20p 43066
12/12/2014 9.24p 9.24p 7.68p 8.28p 115085
11/12/2014 9.24p 9.36p 9.24p 9.24p 27077
10/12/2014 9.24p 9.24p 9.12p 9.24p 26036
09/12/2014 9.24p 9.24p 9.12p 9.24p 7811
08/12/2014 9.24p 9.36p 9.12p 9.24p 7602
05/12/2014 9.24p 9.31p 9.24p 9.24p 248
04/12/2014 9.24p 9.24p 9.24p 9.24p 0
03/12/2014 9.24p 9.31p 9.24p 9.24p 1095
02/12/2014 9.00p 9.24p 9.00p 9.24p 7811
01/12/2014 9.24p 9.36p 9.12p 9.24p 48478
28/11/2014 9.24p 9.31p 9.24p 9.24p 21338
27/11/2014 9.24p 9.31p 9.24p 9.24p 183
26/11/2014 9.24p 9.36p 9.12p 9.24p 14623
25/11/2014 9.24p 9.36p 9.24p 9.24p 5207
24/11/2014 9.24p 9.36p 9.24p 9.24p 3733
21/11/2014 9.48p 9.48p 9.12p 9.24p 282840
20/11/2014 9.48p 9.55p 9.36p 9.48p 170138
19/11/2014 9.48p 9.60p 9.36p 9.48p 136806
18/11/2014 9.72p 9.72p 9.36p 9.48p 51030
17/11/2014 9.96p 9.96p 9.72p 9.72p 0
14/11/2014 9.36p 9.96p 9.36p 9.96p 35362
13/11/2014 9.96p 9.96p 9.36p 9.96p 4003
12/11/2014 10.08p 10.08p 9.60p 9.96p 11010
11/11/2014 9.72p 10.08p 9.60p 10.08p 63064
10/11/2014 9.96p 10.08p 9.60p 9.72p 52278
07/11/2014 10.20p 10.32p 9.60p 9.96p 58321
06/11/2014 10.20p 11.12p 10.13p 10.20p 166025
05/11/2014 10.80p 10.95p 10.08p 10.20p 182250
04/11/2014 11.76p 11.76p 10.66p 10.80p 72212
03/11/2014 11.76p 11.76p 10.80p 11.76p 187700
31/10/2014 11.16p 12.24p 10.85p 11.52p 278791
30/10/2014 12.00p 12.00p 10.08p 11.16p 316467
29/10/2014 14.88p 14.98p 12.48p 12.48p 62142
28/10/2014 14.88p 15.32p 14.40p 14.88p 13678
27/10/2014 14.88p 14.88p 14.88p 14.88p 0
24/10/2014 14.88p 14.88p 14.88p 14.88p 0
23/10/2014 15.36p 15.36p 14.40p 14.88p 40312
22/10/2014 15.36p 15.56p 15.36p 15.36p 23384
21/10/2014 15.84p 15.84p 15.56p 15.84p 18090
20/10/2014 16.08p 16.08p 14.88p 15.84p 41658
17/10/2014 15.84p 16.28p 15.84p 16.08p 18358
16/10/2014 16.92p 16.92p 15.41p 15.84p 24445
15/10/2014 16.92p 16.92p 15.89p 16.92p 26036
14/10/2014 17.04p 17.28p 15.89p 16.92p 16200
13/10/2014 17.16p 17.28p 15.24p 17.04p 139699
10/10/2014 18.72p 18.72p 17.28p 17.76p 60415
09/10/2014 19.68p 19.78p 19.68p 19.68p 1206
08/10/2014 19.68p 19.68p 19.30p 19.68p 6678
07/10/2014 19.68p 19.68p 19.30p 19.68p 10414
06/10/2014 19.68p 19.68p 19.30p 19.68p 5698
03/10/2014 19.68p 19.68p 19.20p 19.68p 12221
02/10/2014 19.68p 19.83p 19.40p 19.68p 20415
01/10/2014 19.68p 19.83p 19.20p 19.68p 2262
30/09/2014 19.68p 19.88p 19.20p 19.68p 35490
29/09/2014 18.24p 21.89p 17.28p 19.68p 254345
26/09/2014 17.52p 17.52p 17.28p 17.52p 14867
25/09/2014 17.52p 17.52p 17.52p 17.52p 0
24/09/2014 17.52p 17.52p 17.38p 17.52p 104144
23/09/2014 17.52p 17.52p 17.28p 17.52p 43455
22/09/2014 17.52p 17.52p 17.48p 17.52p 6035
19/09/2014 17.52p 17.52p 17.52p 17.52p 0
18/09/2014 17.52p 17.52p 17.28p 17.52p 14479
17/09/2014 17.52p 17.52p 17.48p 17.52p 3103
16/09/2014 17.52p 17.52p 17.28p 17.52p 3882
15/09/2014 17.52p 17.52p 17.48p 17.52p 1102
12/09/2014 17.52p 17.52p 17.48p 17.52p 3334
11/09/2014 17.52p 17.52p 17.28p 17.52p 28335
10/09/2014 17.52p 17.55p 17.28p 17.52p 50106
09/09/2014 17.52p 17.55p 17.28p 17.52p 57166
08/09/2014 17.52p 17.52p 17.28p 17.52p 8185
05/09/2014 17.52p 17.52p 17.28p 17.52p 5402
04/09/2014 17.52p 17.52p 17.52p 17.52p 2795
03/09/2014 17.52p 17.52p 17.28p 17.52p 29941
02/09/2014 17.52p 17.52p 17.28p 17.52p 6676
01/09/2014 17.52p 17.52p 17.52p 17.52p 1240
29/08/2014 17.52p 17.52p 17.28p 17.52p 8774
28/08/2014 17.52p 17.52p 17.52p 17.52p 0
27/08/2014 17.52p 17.55p 17.52p 17.52p 11653
26/08/2014 17.52p 17.55p 17.28p 17.52p 21926
22/08/2014 17.52p 17.55p 17.52p 17.52p 62403
21/08/2014 17.52p 17.52p 17.28p 17.52p 70800
20/08/2014 17.52p 17.52p 17.28p 17.52p 23313
19/08/2014 17.52p 17.52p 17.52p 17.52p 0
18/08/2014 17.52p 17.52p 17.28p 17.52p 15553
15/08/2014 17.52p 17.55p 17.52p 17.52p 5430
14/08/2014 17.52p 17.55p 17.52p 17.52p 43283
13/08/2014 17.76p 17.76p 17.28p 17.52p 17287
12/08/2014 17.52p 17.76p 17.28p 17.76p 161001
11/08/2014 16.56p 17.52p 16.56p 17.52p 106254
08/08/2014 16.80p 16.80p 15.92p 16.56p 22057
07/08/2014 17.28p 17.28p 16.80p 16.80p 58221
06/08/2014 17.28p 17.28p 16.85p 17.28p 67542
05/08/2014 17.52p 18.10p 16.85p 17.28p 12776
04/08/2014 17.52p 18.10p 17.52p 17.52p 32211
01/08/2014 18.48p 18.63p 16.85p 17.52p 84640
31/07/2014 18.48p 18.63p 18.48p 18.48p 12167
30/07/2014 20.64p 20.84p 18.48p 18.48p 138894
29/07/2014 20.64p 20.84p 20.21p 20.64p 29378
28/07/2014 20.88p 20.93p 20.64p 20.64p 2915
25/07/2014 20.88p 21.03p 20.88p 20.88p 18463
24/07/2014 20.88p 21.12p 20.69p 20.88p 2768
23/07/2014 21.36p 21.36p 20.88p 20.88p 5682
22/07/2014 21.36p 21.36p 20.72p 21.36p 14208
21/07/2014 21.36p 21.36p 20.72p 21.36p 909
18/07/2014 20.64p 21.36p 20.64p 21.36p 23892
17/07/2014 20.64p 21.12p 20.64p 20.64p 45027
16/07/2014 20.64p 20.64p 20.64p 20.64p 5285
15/07/2014 20.64p 20.64p 20.64p 20.64p 24730
14/07/2014 20.64p 20.64p 20.16p 20.64p 10438
11/07/2014 21.60p 21.60p 20.64p 20.64p 25426
10/07/2014 21.60p 21.72p 21.22p 21.60p 38530
09/07/2014 21.60p 21.75p 21.12p 21.60p 0
08/07/2014 21.60p 21.75p 21.12p 21.60p 26478
07/07/2014 21.60p 21.77p 21.22p 21.60p 34737
04/07/2014 21.60p 21.77p 21.12p 21.60p 46878
03/07/2014 21.60p 21.77p 21.12p 21.60p 33880
02/07/2014 21.60p 21.79p 21.36p 21.60p 32369
01/07/2014 21.60p 21.79p 21.60p 21.60p 5533
30/06/2014 21.60p 21.79p 21.60p 21.60p 58902
27/06/2014 21.60p 21.80p 21.27p 21.60p 44175
26/06/2014 21.12p 21.84p 20.40p 21.60p 65582
25/06/2014 22.56p 22.56p 20.20p 21.12p 55596
24/06/2014 22.56p 22.76p 22.08p 22.56p 19180
23/06/2014 23.17p 23.17p 22.56p 22.56p 14230
20/06/2014 24.13p 24.13p 23.05p 23.17p 47121
19/06/2014 24.13p 24.13p 24.03p 24.13p 3905
18/06/2014 24.13p 24.13p 24.01p 24.13p 1782
17/06/2014 24.13p 24.13p 23.90p 24.13p 6852
16/06/2014 24.13p 24.22p 24.01p 24.13p 16368

*Close Price adjusted for both dividends and splits