IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/07/2021 21.50p 22.00p 21.50p 21.60p 106164
06/07/2021 21.50p 22.00p 21.00p 21.60p 253971
05/07/2021 21.00p 22.00p 21.00p 21.60p 562394
02/07/2021 21.25p 21.50p 20.64p 21.00p 779348
01/07/2021 21.25p 21.50p 20.80p 21.00p 212742
30/06/2021 21.25p 21.40p 20.60p 21.25p 576886
29/06/2021 21.25p 21.40p 21.00p 21.25p 24689
28/06/2021 21.25p 21.38p 20.80p 21.25p 41499
25/06/2021 21.05p 21.50p 20.80p 21.00p 1073680
24/06/2021 21.05p 21.05p 20.75p 21.05p 341974
23/06/2021 21.25p 21.25p 20.80p 20.80p 438502
22/06/2021 21.25p 21.50p 20.80p 21.25p 83546
21/06/2021 21.25p 21.25p 20.80p 21.25p 120867
18/06/2021 21.25p 21.25p 20.80p 21.25p 58997
17/06/2021 21.25p 21.25p 20.50p 21.25p 125558
16/06/2021 21.25p 21.25p 20.80p 21.25p 334390
15/06/2021 21.25p 21.50p 20.80p 20.80p 294253
14/06/2021 21.25p 21.50p 20.75p 21.25p 794445
11/06/2021 21.25p 21.50p 21.00p 21.25p 118361
10/06/2021 21.75p 21.80p 20.60p 21.25p 960712
09/06/2021 22.25p 22.50p 21.50p 21.60p 649493
08/06/2021 22.25p 22.25p 21.50p 22.25p 469492
07/06/2021 22.25p 22.25p 22.00p 22.25p 62836
04/06/2021 22.25p 22.25p 21.81p 22.25p 541209
03/06/2021 22.25p 22.25p 21.70p 22.25p 511783
02/06/2021 22.25p 22.25p 21.50p 22.25p 550845
01/06/2021 22.25p 22.50p 21.00p 22.25p 433653
31/05/2021 22.25p 22.37p 22.00p 22.25p 166337
28/05/2021 22.25p 22.37p 22.00p 22.25p 166337
27/05/2021 22.25p 22.50p 22.00p 22.25p 514786
26/05/2021 22.25p 22.50p 22.00p 22.25p 397292
25/05/2021 22.25p 22.25p 22.00p 22.25p 235525
24/05/2021 22.25p 22.25p 22.00p 22.25p 214827
21/05/2021 22.25p 22.27p 22.00p 22.25p 726765
20/05/2021 22.25p 22.25p 22.00p 22.25p 37136
19/05/2021 22.50p 23.00p 22.01p 22.25p 39532
18/05/2021 22.50p 23.00p 22.01p 22.50p 229072
17/05/2021 22.50p 22.50p 22.00p 22.50p 170825
14/05/2021 22.50p 22.50p 22.00p 22.50p 70782
13/05/2021 22.50p 23.00p 22.00p 22.50p 67996
12/05/2021 22.60p 22.60p 22.00p 22.20p 348829
11/05/2021 22.60p 22.60p 22.00p 22.60p 477762
10/05/2021 22.35p 22.60p 22.20p 22.60p 151027
07/05/2021 22.35p 23.00p 22.20p 23.00p 167628
06/05/2021 22.35p 22.50p 22.00p 22.50p 142146
05/05/2021 22.35p 22.50p 22.00p 22.35p 417309
04/05/2021 22.35p 22.50p 22.00p 22.50p 256672
03/05/2021 22.35p 22.50p 22.20p 22.35p 40758
30/04/2021 22.35p 22.50p 22.20p 22.35p 40758
29/04/2021 22.35p 22.35p 21.10p 22.35p 324850
28/04/2021 22.35p 22.40p 22.21p 22.35p 1063925
27/04/2021 22.35p 22.50p 22.20p 22.35p 1882874
26/04/2021 22.35p 22.50p 22.00p 22.35p 280433
23/04/2021 22.60p 23.00p 22.20p 22.35p 773673
22/04/2021 22.60p 23.00p 22.20p 22.60p 556458
21/04/2021 22.60p 23.00p 22.20p 23.00p 40479688
20/04/2021 21.80p 22.62p 21.60p 21.90p 619070
19/04/2021 21.80p 21.83p 21.60p 21.80p 672938
16/04/2021 21.80p 21.81p 21.60p 21.80p 277935
15/04/2021 21.70p 21.81p 21.58p 21.80p 1268639
14/04/2021 21.60p 22.00p 21.20p 21.70p 514378
13/04/2021 21.75p 22.00p 21.00p 21.60p 1352376
12/04/2021 20.25p 22.00p 20.25p 21.50p 1375719
09/04/2021 19.13p 20.50p 19.00p 20.50p 1335928
08/04/2021 19.00p 19.50p 18.75p 19.13p 1850975
07/04/2021 18.25p 19.25p 18.05p 18.88p 613409
06/04/2021 18.00p 18.50p 18.00p 18.50p 1399576
05/04/2021 17.63p 18.25p 17.50p 18.00p 1296467
02/04/2021 17.63p 18.25p 17.50p 18.00p 1296467
01/04/2021 17.63p 18.25p 17.50p 18.00p 1296467
31/03/2021 17.63p 18.00p 17.25p 17.63p 2001572
30/03/2021 17.13p 17.70p 16.75p 17.63p 973036
29/03/2021 16.75p 17.30p 16.63p 17.13p 154474
26/03/2021 17.00p 17.00p 16.50p 16.75p 703131
25/03/2021 17.00p 17.62p 16.50p 16.75p 440592
24/03/2021 17.00p 17.00p 16.63p 17.00p 210234
23/03/2021 17.50p 17.70p 17.00p 17.50p 360210
22/03/2021 17.50p 17.79p 17.00p 17.50p 474578
19/03/2021 17.50p 18.00p 17.03p 17.50p 343295
18/03/2021 17.50p 17.95p 17.02p 17.50p 917901
17/03/2021 17.50p 18.05p 17.50p 17.75p 1122825
16/03/2021 17.50p 17.98p 17.43p 17.50p 908911
15/03/2021 17.00p 17.84p 16.90p 17.75p 1366585
12/03/2021 16.75p 17.41p 16.75p 17.00p 541322
11/03/2021 17.00p 17.30p 16.75p 16.75p 820163
10/03/2021 17.00p 17.35p 16.75p 17.00p 467120
09/03/2021 17.00p 17.00p 16.05p 16.50p 456431
08/03/2021 17.00p 17.50p 16.50p 16.60p 328486
05/03/2021 17.00p 17.50p 16.50p 16.55p 12987
04/03/2021 17.00p 17.24p 16.52p 17.00p 51282
03/03/2021 17.00p 17.50p 16.52p 17.00p 85614
02/03/2021 17.00p 17.24p 16.57p 17.20p 96431
01/03/2021 17.00p 17.50p 16.55p 17.40p 226286
26/02/2021 17.25p 17.50p 16.31p 17.00p 199184
25/02/2021 17.00p 17.45p 17.00p 17.25p 94584
24/02/2021 17.00p 17.37p 16.50p 17.00p 292754
23/02/2021 17.00p 17.50p 16.97p 17.00p 35067
22/02/2021 17.25p 17.80p 16.94p 17.00p 152538
19/02/2021 17.25p 17.80p 17.02p 17.25p 246304
18/02/2021 17.75p 17.81p 17.37p 17.50p 2491474
17/02/2021 17.25p 18.00p 17.00p 17.85p 327952
16/02/2021 17.25p 18.15p 17.10p 17.25p 504633
15/02/2021 16.75p 17.50p 16.50p 17.25p 1011808
12/02/2021 16.50p 17.25p 16.43p 16.75p 67134
11/02/2021 16.50p 16.50p 16.41p 16.50p 959
10/02/2021 16.50p 16.98p 16.02p 16.50p 23373
09/02/2021 16.37p 16.95p 16.23p 16.50p 73518
08/02/2021 15.88p 16.50p 15.88p 16.37p 77612
05/02/2021 15.88p 16.40p 15.88p 15.88p 65126
04/02/2021 15.88p 16.40p 15.88p 15.88p 37970
03/02/2021 15.88p 16.47p 15.88p 15.88p 315909
02/02/2021 16.00p 16.25p 15.78p 15.88p 189066
01/02/2021 15.75p 16.40p 15.50p 16.00p 301632
29/01/2021 15.75p 16.13p 15.66p 15.75p 165071
28/01/2021 15.75p 16.00p 15.66p 15.75p 41921
27/01/2021 15.75p 16.13p 15.20p 15.75p 75960
26/01/2021 15.75p 16.37p 15.00p 15.75p 141857
25/01/2021 16.50p 16.50p 15.44p 15.75p 653395
22/01/2021 16.50p 16.90p 16.39p 16.50p 79701
21/01/2021 16.50p 16.90p 16.39p 16.50p 123477
20/01/2021 16.50p 16.90p 16.00p 16.50p 379301
19/01/2021 16.50p 17.00p 16.30p 16.50p 108847
18/01/2021 16.25p 17.00p 16.00p 16.50p 325526
15/01/2021 16.25p 16.45p 16.11p 16.25p 228645
14/01/2021 16.25p 16.49p 16.02p 16.25p 302682
13/01/2021 17.00p 17.00p 15.99p 16.25p 3406915
12/01/2021 16.50p 17.00p 16.37p 16.75p 1474742
11/01/2021 15.50p 16.97p 15.30p 16.50p 756889
08/01/2021 14.50p 16.00p 14.44p 15.00p 750970
07/01/2021 14.50p 14.83p 14.50p 14.50p 354101
06/01/2021 14.38p 14.75p 14.17p 14.50p 77419
05/01/2021 13.75p 14.50p 13.75p 14.38p 242812
04/01/2021 13.50p 14.17p 13.35p 14.00p 580060
01/01/2021 13.00p 13.50p 12.79p 13.20p 378104
31/12/2020 13.00p 13.50p 12.79p 13.20p 378104
30/12/2020 13.00p 13.50p 12.79p 13.00p 60735
29/12/2020 12.75p 13.39p 12.60p 13.00p 406622
28/12/2020 12.50p 12.95p 12.50p 12.75p 346226
25/12/2020 12.50p 12.95p 12.50p 12.75p 346226
24/12/2020 12.50p 12.95p 12.50p 12.75p 346226
23/12/2020 12.50p 12.88p 12.50p 12.75p 25427
22/12/2020 12.50p 12.87p 12.50p 12.75p 21448
21/12/2020 12.50p 12.90p 12.50p 12.75p 95067
18/12/2020 12.50p 13.00p 12.50p 12.75p 110199
17/12/2020 12.50p 12.78p 12.50p 12.75p 39408
16/12/2020 12.50p 12.78p 12.00p 12.50p 395483
15/12/2020 12.50p 12.82p 12.50p 12.75p 477232
14/12/2020 13.00p 13.50p 12.51p 12.75p 77584
11/12/2020 13.00p 13.24p 12.50p 13.00p 436560
10/12/2020 12.75p 13.24p 12.75p 13.00p 123261
09/12/2020 13.75p 13.75p 12.00p 12.88p 847925
08/12/2020 13.75p 13.75p 13.00p 13.75p 421259
07/12/2020 13.25p 13.75p 13.03p 13.75p 162649
04/12/2020 13.25p 13.50p 13.00p 13.25p 217251
03/12/2020 13.38p 13.38p 13.05p 13.25p 95092
02/12/2020 13.38p 13.45p 13.10p 13.38p 34964
01/12/2020 13.63p 13.63p 13.00p 13.38p 676501
30/11/2020 15.25p 15.25p 12.90p 13.63p 10297162
27/11/2020 15.00p 15.50p 15.00p 15.25p 120660
26/11/2020 13.75p 15.50p 13.75p 15.00p 710818
25/11/2020 13.75p 13.98p 13.75p 13.75p 101631
24/11/2020 14.00p 14.00p 13.75p 13.75p 72210
23/11/2020 14.25p 14.25p 14.00p 14.00p 109513
20/11/2020 14.00p 14.25p 14.00p 14.25p 37877
19/11/2020 14.00p 14.20p 13.66p 14.00p 182693
18/11/2020 13.75p 14.50p 13.75p 14.00p 204901
17/11/2020 14.00p 14.13p 13.63p 13.75p 85783
16/11/2020 14.00p 14.50p 13.66p 14.50p 188326
13/11/2020 14.00p 14.13p 14.00p 14.00p 16428
12/11/2020 14.50p 14.95p 14.00p 14.00p 336796
10/11/2020 12.75p 14.75p 12.56p 14.75p 405186
09/11/2020 12.50p 13.00p 12.27p 12.75p 122346
06/11/2020 12.50p 13.00p 12.15p 12.50p 334632
05/11/2020 12.25p 13.00p 12.00p 12.50p 114668
04/11/2020 12.00p 13.00p 11.89p 12.25p 242834
03/11/2020 11.75p 12.50p 11.75p 12.00p 222898
02/11/2020 12.13p 12.50p 11.75p 12.00p 58592
30/10/2020 12.13p 12.13p 11.75p 12.13p 104899
29/10/2020 12.25p 12.50p 11.75p 12.13p 216613
28/10/2020 12.50p 12.50p 12.00p 12.25p 109065
27/10/2020 12.50p 12.50p 12.10p 12.50p 233427
26/10/2020 12.50p 12.89p 12.15p 12.50p 80039
23/10/2020 12.50p 12.89p 12.15p 12.50p 39476
22/10/2020 12.75p 12.89p 12.15p 12.50p 159800
21/10/2020 12.25p 12.89p 12.11p 12.50p 153163
20/10/2020 12.88p 13.25p 12.25p 12.25p 145176
19/10/2020 12.88p 12.88p 12.30p 12.75p 10001
16/10/2020 12.88p 12.88p 12.11p 12.75p 27689
15/10/2020 12.75p 13.12p 12.06p 12.75p 277759
14/10/2020 12.75p 13.20p 12.22p 12.75p 108803
13/10/2020 12.75p 13.27p 12.22p 12.75p 34350
12/10/2020 12.75p 13.27p 12.10p 12.75p 14545
09/10/2020 12.50p 13.33p 12.30p 12.75p 130401
08/10/2020 13.00p 13.37p 12.11p 12.50p 270308
07/10/2020 13.00p 13.37p 12.50p 13.00p 6222
06/10/2020 13.00p 13.37p 12.63p 13.00p 21133
05/10/2020 13.00p 13.50p 12.50p 13.00p 356407
02/10/2020 13.00p 13.25p 12.50p 13.00p 34356
01/10/2020 12.88p 13.50p 12.26p 13.00p 39137
30/09/2020 12.50p 13.50p 12.20p 12.75p 40370

*Close Price adjusted for both dividends and splits