IOG (IOG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/09/2020 13.50p 13.50p 12.00p 12.50p 151554
28/09/2020 13.50p 13.50p 13.50p 13.50p 5000
25/09/2020 13.50p 13.62p 13.01p 13.50p 30040
24/09/2020 13.50p 13.62p 13.50p 13.50p 30430
23/09/2020 13.50p 13.62p 13.00p 13.50p 58192
22/09/2020 14.00p 14.00p 13.00p 13.50p 114441
21/09/2020 14.00p 14.00p 13.50p 14.00p 108438
18/09/2020 14.00p 14.33p 14.00p 14.00p 53958
17/09/2020 14.00p 14.40p 13.93p 14.00p 446212
16/09/2020 14.00p 14.30p 13.93p 14.00p 294368
15/09/2020 14.00p 14.15p 13.93p 14.00p 97745
14/09/2020 14.00p 14.15p 13.93p 14.00p 167887
11/09/2020 14.00p 14.18p 13.70p 13.70p 96368
10/09/2020 14.00p 14.20p 13.88p 14.20p 227746
09/09/2020 14.50p 14.50p 13.50p 14.00p 407765
08/09/2020 14.50p 14.50p 14.25p 14.25p 62321
07/09/2020 14.25p 14.50p 14.25p 14.25p 82412
04/09/2020 14.50p 14.89p 13.72p 14.00p 687625
03/09/2020 14.00p 15.00p 13.72p 14.50p 237135
02/09/2020 13.75p 14.00p 13.72p 13.75p 91969
01/09/2020 14.25p 14.45p 13.70p 13.75p 139339
31/08/2020 14.25p 14.50p 14.00p 14.25p 276957
28/08/2020 14.25p 14.50p 14.00p 14.25p 276957
27/08/2020 14.50p 14.50p 14.01p 14.25p 192785
26/08/2020 14.75p 14.75p 14.00p 14.25p 1873528
25/08/2020 14.75p 14.75p 14.00p 14.00p 171996
24/08/2020 14.75p 14.75p 14.62p 14.62p 15000
21/08/2020 14.75p 14.75p 14.60p 14.62p 10000
20/08/2020 15.13p 15.50p 14.50p 14.62p 334475
19/08/2020 15.38p 15.66p 14.75p 15.13p 306960
18/08/2020 15.13p 15.50p 14.90p 15.38p 391077
17/08/2020 15.38p 15.50p 14.90p 15.13p 509746
14/08/2020 15.25p 15.50p 14.80p 15.38p 1104517
13/08/2020 13.00p 15.25p 13.00p 15.25p 979101
12/08/2020 11.75p 14.00p 11.75p 13.00p 859960
11/08/2020 11.75p 12.50p 11.75p 12.00p 127641
10/08/2020 12.00p 12.62p 11.12p 12.00p 319957
07/08/2020 12.00p 12.00p 11.70p 12.00p 53197
06/08/2020 11.75p 12.75p 11.60p 12.40p 152391
05/08/2020 12.50p 12.62p 11.00p 11.75p 273381
04/08/2020 12.50p 13.00p 12.50p 12.50p 20613
03/08/2020 12.50p 12.62p 12.10p 12.50p 12001
31/07/2020 12.50p 12.62p 12.10p 12.50p 128084
30/07/2020 12.75p 13.00p 12.10p 12.50p 114051
29/07/2020 12.75p 12.92p 12.50p 12.75p 358573
28/07/2020 12.75p 13.00p 12.70p 12.75p 92422
27/07/2020 12.75p 12.92p 12.70p 12.75p 31782
24/07/2020 12.75p 12.90p 12.65p 12.75p 232971
23/07/2020 12.75p 12.92p 12.50p 12.75p 183684
22/07/2020 12.75p 12.87p 12.56p 12.75p 126640
21/07/2020 12.75p 12.75p 12.50p 12.75p 73868
20/07/2020 13.25p 13.25p 12.50p 12.75p 116104
17/07/2020 13.50p 13.50p 12.50p 13.00p 239590
16/07/2020 13.50p 13.62p 13.05p 13.50p 93334
15/07/2020 13.50p 13.80p 13.27p 13.50p 124629
14/07/2020 13.50p 14.00p 13.23p 13.50p 259508
13/07/2020 13.50p 14.00p 13.00p 13.50p 377200
10/07/2020 12.00p 14.00p 12.00p 13.50p 590313
09/07/2020 11.70p 12.50p 11.70p 12.00p 221020
08/07/2020 11.95p 12.40p 11.70p 11.70p 819394
07/07/2020 11.95p 12.40p 11.77p 11.95p 282699
06/07/2020 11.38p 12.40p 11.38p 11.95p 366920
03/07/2020 11.50p 11.75p 11.06p 11.38p 236900
02/07/2020 11.63p 11.80p 11.22p 11.50p 110883
01/07/2020 11.75p 12.00p 11.50p 11.63p 43250
30/06/2020 11.75p 11.80p 11.50p 11.75p 125764
29/06/2020 11.63p 11.75p 11.57p 11.75p 92609
26/06/2020 11.63p 11.70p 11.52p 11.63p 31675
25/06/2020 11.63p 11.83p 11.52p 11.63p 74081
24/06/2020 11.50p 11.75p 11.50p 11.63p 82880
23/06/2020 11.63p 11.75p 11.25p 11.50p 508434
19/06/2020 12.00p 12.20p 11.55p 11.63p 87321
18/06/2020 12.00p 12.22p 11.62p 12.00p 127638
17/06/2020 12.00p 12.30p 11.50p 12.00p 90916
16/06/2020 12.00p 12.50p 11.70p 12.00p 64329
15/06/2020 12.00p 12.50p 11.68p 12.50p 23029
12/06/2020 12.00p 12.50p 11.60p 12.50p 321054
11/06/2020 12.38p 12.50p 11.50p 12.00p 675717
10/06/2020 12.38p 12.75p 12.17p 12.38p 209924
09/06/2020 12.38p 12.75p 12.13p 12.38p 184601
08/06/2020 12.25p 12.75p 11.76p 12.38p 299658
05/06/2020 11.88p 12.42p 11.75p 12.25p 313318
04/06/2020 12.13p 12.19p 11.85p 12.00p 261056
03/06/2020 12.13p 12.22p 11.85p 12.13p 208698
02/06/2020 12.25p 12.50p 12.00p 12.13p 159817
01/06/2020 12.25p 12.50p 12.10p 12.25p 113526
01/06/2020 12.25p 12.50p 12.10p 12.25p 113526
28/05/2020 12.00p 12.00p 11.75p 12.00p 284879
27/05/2020 11.75p 12.00p 11.73p 11.75p 370548
26/05/2020 11.75p 12.00p 11.66p 11.75p 584254
25/05/2020 11.75p 11.90p 11.50p 11.75p 825758
22/05/2020 11.75p 11.90p 11.50p 11.75p 825758
21/05/2020 11.75p 11.91p 11.50p 11.75p 204103
20/05/2020 12.00p 12.40p 11.65p 11.75p 349388
19/05/2020 11.50p 12.00p 11.00p 12.00p 587642
18/05/2020 11.50p 11.95p 11.42p 11.50p 57965
15/05/2020 11.25p 11.99p 11.25p 11.50p 99591
14/05/2020 11.70p 11.95p 11.25p 11.25p 399702
13/05/2020 11.75p 12.00p 11.41p 11.70p 410689
12/05/2020 12.00p 12.01p 11.52p 11.75p 204671
11/05/2020 12.50p 12.50p 11.80p 12.00p 203797
08/05/2020 12.50p 12.55p 12.01p 12.50p 218086
07/05/2020 12.50p 12.55p 12.01p 12.50p 218086
06/05/2020 11.65p 11.87p 11.52p 11.75p 193390
05/05/2020 11.65p 11.75p 11.40p 11.65p 110531
04/05/2020 11.65p 11.79p 11.30p 11.65p 438842
01/05/2020 12.00p 12.50p 11.30p 11.65p 984701
30/04/2020 12.00p 12.00p 11.45p 11.90p 387318
29/04/2020 11.48p 12.30p 11.48p 12.00p 219222
28/04/2020 11.50p 11.71p 11.32p 11.48p 91346
27/04/2020 11.50p 11.68p 11.27p 11.50p 317989
24/04/2020 12.25p 12.25p 11.40p 11.50p 279094
23/04/2020 11.75p 12.32p 11.55p 12.25p 413892
22/04/2020 11.75p 12.00p 11.55p 11.75p 241355
21/04/2020 12.50p 12.65p 11.25p 11.75p 854590
20/04/2020 13.25p 13.50p 12.20p 12.50p 174875
17/04/2020 13.00p 13.49p 12.55p 12.90p 285335
16/04/2020 13.00p 13.40p 12.58p 13.00p 5807
15/04/2020 13.25p 13.40p 12.58p 13.00p 55928
14/04/2020 13.50p 13.99p 13.00p 13.25p 881415
13/04/2020 13.13p 13.65p 13.13p 13.50p 344994
10/04/2020 13.13p 13.65p 13.13p 13.50p 344994
09/04/2020 13.12p 13.65p 13.12p 13.50p 344994
08/04/2020 13.00p 13.57p 13.00p 13.12p 628433
07/04/2020 12.63p 13.50p 12.63p 13.00p 272870
06/04/2020 12.88p 13.15p 12.00p 12.63p 19355452
03/04/2020 12.88p 13.00p 12.50p 12.75p 88187
02/04/2020 13.25p 13.25p 12.75p 12.88p 120444
01/04/2020 13.25p 13.25p 13.00p 13.25p 23518
31/03/2020 13.25p 13.35p 13.25p 13.25p 32391
30/03/2020 13.50p 13.66p 13.10p 13.25p 156203
27/03/2020 12.25p 14.25p 12.18p 13.50p 857650
26/03/2020 11.00p 12.50p 11.00p 12.13p 1571945
25/03/2020 11.00p 11.40p 10.52p 11.00p 98545
24/03/2020 10.50p 11.00p 10.00p 11.00p 201761
23/03/2020 10.50p 10.50p 9.60p 10.25p 509995
20/03/2020 9.66p 10.89p 9.60p 10.50p 721398
19/03/2020 10.50p 10.59p 9.32p 9.66p 1042423
18/03/2020 11.25p 11.25p 10.00p 10.50p 130751
17/03/2020 12.00p 12.17p 11.02p 11.50p 457092
16/03/2020 12.88p 12.88p 11.29p 12.00p 287789
13/03/2020 12.00p 13.25p 11.55p 12.88p 1137263
12/03/2020 13.50p 13.50p 11.72p 11.75p 600264
11/03/2020 13.50p 13.68p 13.50p 13.50p 16276
10/03/2020 13.25p 13.69p 13.14p 13.50p 149358
09/03/2020 13.50p 14.00p 12.96p 13.25p 476447
06/03/2020 15.25p 15.25p 14.55p 14.75p 554369
05/03/2020 15.50p 15.50p 15.05p 15.25p 747877
04/03/2020 14.00p 15.75p 14.00p 15.40p 448062
03/03/2020 14.00p 14.14p 13.73p 14.00p 106619
02/03/2020 13.25p 14.25p 13.05p 14.00p 812661
28/02/2020 14.25p 14.50p 12.00p 13.25p 1013631
27/02/2020 17.13p 17.13p 15.50p 15.50p 680409
26/02/2020 17.63p 17.63p 17.00p 17.13p 1208306
25/02/2020 17.87p 17.87p 17.50p 17.63p 720192
24/02/2020 18.00p 18.00p 17.50p 17.50p 925278
21/02/2020 18.00p 18.20p 17.80p 18.00p 225518
20/02/2020 17.87p 18.20p 17.75p 18.00p 4106655
19/02/2020 18.13p 18.13p 17.75p 17.87p 214160
18/02/2020 18.25p 18.25p 18.00p 18.13p 1326680
17/02/2020 18.25p 18.28p 18.00p 18.00p 383200
14/02/2020 18.13p 18.20p 18.00p 18.13p 2030979
13/02/2020 18.13p 18.22p 18.00p 18.00p 61902
12/02/2020 18.13p 18.25p 18.00p 18.00p 411261
11/02/2020 18.25p 18.25p 18.00p 18.13p 787438
10/02/2020 18.38p 18.38p 18.25p 18.38p 101237
07/02/2020 18.38p 18.38p 18.05p 18.38p 452941
06/02/2020 18.38p 18.38p 18.28p 18.38p 15321
05/02/2020 18.38p 18.38p 18.25p 18.38p 92499
04/02/2020 18.38p 18.40p 18.06p 18.38p 559820
03/02/2020 18.25p 18.38p 18.09p 18.38p 8332
31/01/2020 18.50p 18.50p 18.20p 18.38p 518296
30/01/2020 18.38p 18.50p 18.26p 18.50p 725806
29/01/2020 18.50p 18.50p 18.42p 18.50p 7656
28/01/2020 18.63p 18.63p 18.42p 18.50p 263692
27/01/2020 18.75p 18.75p 18.13p 18.63p 285159
24/01/2020 18.75p 18.78p 18.58p 18.75p 115957
23/01/2020 18.50p 18.80p 18.10p 18.75p 359410
22/01/2020 18.75p 18.80p 18.50p 18.50p 94387
21/01/2020 18.50p 18.88p 18.50p 18.75p 387735
20/01/2020 18.38p 18.70p 18.20p 18.50p 54923
17/01/2020 18.38p 18.75p 18.06p 18.38p 969048
16/01/2020 18.50p 18.57p 17.66p 18.38p 3376713
15/01/2020 18.88p 18.95p 18.50p 18.50p 672900
14/01/2020 19.13p 19.13p 18.50p 18.88p 85821
13/01/2020 19.50p 19.50p 18.65p 19.13p 389465
10/01/2020 17.75p 20.00p 17.68p 19.50p 1146525
09/01/2020 16.50p 18.00p 16.50p 17.75p 252532
08/01/2020 15.50p 17.00p 15.50p 16.50p 393978
07/01/2020 15.50p 15.50p 15.25p 15.50p 55501
06/01/2020 15.63p 15.75p 14.50p 15.50p 12587507
03/01/2020 15.63p 15.84p 15.28p 15.63p 439097
02/01/2020 15.63p 15.85p 15.38p 15.63p 159815
01/01/2020 15.63p 15.63p 15.38p 15.63p 11276
31/12/2019 15.63p 15.63p 15.38p 15.63p 11276
30/12/2019 15.50p 15.85p 15.25p 15.63p 916513
27/12/2019 15.63p 15.75p 15.50p 15.50p 127804
26/12/2019 15.50p 15.75p 15.50p 15.63p 325312
25/12/2019 15.50p 15.75p 15.50p 15.63p 325312
24/12/2019 15.50p 15.75p 15.50p 15.63p 325312

*Close Price adjusted for both dividends and splits