IGas Energy (IGAS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IGas Energy

Date Open High Low Close* Volume
07/09/2022 96.40p 96.40p 90.60p 95.00p 668960
06/09/2022 92.00p 96.60p 92.00p 96.60p 1522246
05/09/2022 88.80p 97.20p 84.20p 92.00p 2607121
02/09/2022 87.00p 89.80p 80.20p 81.60p 888072
01/09/2022 78.00p 90.00p 78.00p 87.00p 1204257
31/08/2022 86.00p 92.80p 76.20p 81.20p 1223639
30/08/2022 92.00p 102.00p 85.00p 90.80p 2756405
29/08/2022 85.00p 93.50p 82.77p 89.00p 2269473
26/08/2022 85.00p 93.50p 82.77p 89.00p 2224473
25/08/2022 80.20p 85.00p 79.40p 83.00p 2018015
24/08/2022 82.00p 84.60p 78.20p 78.60p 1154436
23/08/2022 78.20p 83.80p 77.20p 80.00p 2996044
22/08/2022 82.80p 84.00p 77.20p 78.40p 836215
19/08/2022 75.00p 84.00p 74.60p 81.60p 1697934
18/08/2022 77.20p 77.20p 71.20p 75.00p 794344
17/08/2022 77.40p 79.80p 72.00p 75.60p 1583656
16/08/2022 86.20p 88.80p 66.00p 75.40p 4524958
15/08/2022 76.00p 90.00p 75.00p 84.00p 3346194
12/08/2022 67.00p 77.00p 64.77p 74.20p 3897297
11/08/2022 56.60p 68.00p 56.60p 65.40p 3034537
10/08/2022 55.80p 58.80p 54.20p 58.20p 2377206
09/08/2022 56.00p 59.00p 55.60p 56.00p 1038996
08/08/2022 52.00p 55.80p 50.21p 55.80p 1451628
05/08/2022 49.30p 53.80p 48.10p 51.10p 1470771
04/08/2022 49.00p 49.90p 46.10p 49.25p 944922
03/08/2022 46.90p 52.07p 42.20p 47.20p 5146333
02/08/2022 41.00p 45.40p 37.10p 44.10p 1563279
01/08/2022 39.50p 42.00p 37.00p 41.50p 812490
29/07/2022 36.40p 39.00p 34.60p 38.25p 624951
28/07/2022 36.00p 37.40p 34.50p 37.40p 829728
27/07/2022 37.40p 37.58p 36.10p 37.00p 1182168
26/07/2022 34.70p 37.24p 34.70p 36.90p 383284
25/07/2022 35.90p 37.20p 34.50p 35.60p 162563
22/07/2022 34.30p 37.30p 34.30p 35.40p 32542
21/07/2022 34.30p 36.90p 34.30p 35.25p 181386
20/07/2022 36.00p 36.50p 33.10p 35.55p 199149
19/07/2022 36.00p 36.00p 33.10p 34.80p 78290
18/07/2022 33.40p 35.90p 32.50p 34.65p 55560
15/07/2022 33.40p 35.14p 31.70p 34.85p 211934
14/07/2022 31.70p 33.30p 31.70p 32.50p 94652
13/07/2022 33.60p 34.50p 31.60p 32.45p 351645
12/07/2022 34.00p 34.45p 32.00p 32.00p 91536
11/07/2022 33.30p 34.80p 32.10p 33.05p 165656
08/07/2022 34.00p 34.80p 31.10p 33.40p 203202
07/07/2022 34.00p 34.64p 30.16p 32.55p 594247
06/07/2022 37.00p 37.65p 34.10p 34.50p 862085
05/07/2022 35.60p 38.20p 35.10p 36.05p 370039
04/07/2022 38.00p 38.00p 34.20p 36.55p 438465
01/07/2022 36.90p 39.00p 33.25p 35.25p 942069
30/06/2022 32.00p 37.42p 30.10p 34.00p 904997
29/06/2022 31.00p 32.00p 30.80p 31.05p 200522
28/06/2022 27.20p 34.00p 26.30p 30.75p 800628
27/06/2022 28.40p 28.90p 26.80p 27.00p 89604
24/06/2022 28.50p 29.00p 25.80p 27.50p 124106
23/06/2022 26.50p 28.00p 25.60p 27.05p 141496
22/06/2022 27.40p 28.51p 26.00p 27.15p 168791
21/06/2022 27.40p 28.50p 26.20p 28.50p 248577
20/06/2022 25.60p 27.90p 25.50p 26.70p 212830
17/06/2022 25.60p 27.98p 25.60p 26.00p 203517
16/06/2022 27.10p 27.60p 25.60p 26.40p 484201
15/06/2022 27.30p 27.75p 26.20p 27.75p 466883
14/06/2022 26.70p 28.14p 24.60p 27.40p 800839
13/06/2022 25.60p 27.50p 25.30p 26.05p 334653
10/06/2022 27.90p 27.90p 25.60p 25.90p 161621
09/06/2022 25.50p 27.90p 25.50p 26.95p 325360
08/06/2022 25.80p 27.80p 23.42p 25.50p 1089594
07/06/2022 26.00p 27.80p 25.00p 26.00p 660159
06/06/2022 27.40p 28.70p 25.00p 26.60p 505989
03/06/2022 27.00p 29.10p 26.00p 26.80p 440582
02/06/2022 27.00p 29.10p 26.00p 26.80p 440582
01/06/2022 27.00p 29.10p 26.00p 26.80p 440582
31/05/2022 30.00p 30.00p 27.30p 27.90p 901804
30/05/2022 29.00p 30.80p 28.00p 28.50p 430784
27/05/2022 35.20p 35.84p 28.10p 28.70p 1277769
26/05/2022 36.90p 37.45p 34.00p 36.00p 537525
25/05/2022 35.60p 38.40p 35.60p 37.00p 136047
24/05/2022 36.60p 38.00p 36.27p 36.35p 74549
23/05/2022 36.60p 37.85p 36.40p 37.20p 193553
20/05/2022 36.00p 37.47p 36.00p 36.00p 40002
19/05/2022 37.00p 38.20p 35.90p 36.00p 166181
18/05/2022 37.10p 38.85p 36.50p 36.80p 143660
17/05/2022 36.30p 38.90p 37.45p 37.75p 189426
16/05/2022 36.30p 38.00p 35.73p 38.00p 463585
13/05/2022 37.70p 38.80p 36.10p 36.40p 504113
12/05/2022 35.00p 37.90p 35.00p 36.00p 198721
11/05/2022 37.20p 37.70p 35.10p 36.45p 95613
10/05/2022 36.20p 37.90p 35.30p 35.30p 400226
09/05/2022 36.10p 38.76p 35.10p 35.10p 401094
06/05/2022 38.00p 39.00p 36.50p 39.00p 733099
05/05/2022 37.20p 39.00p 35.40p 39.00p 519832
04/05/2022 37.10p 37.90p 33.60p 36.60p 547484
03/05/2022 34.30p 37.20p 33.75p 36.80p 940768
02/05/2022 35.00p 37.90p 34.92p 36.00p 251747
29/04/2022 35.00p 37.90p 34.92p 36.00p 251747
28/04/2022 37.00p 39.90p 34.68p 35.00p 724605
27/04/2022 35.30p 40.00p 35.30p 37.00p 851014
26/04/2022 40.00p 40.00p 35.60p 35.60p 549797
25/04/2022 39.00p 42.90p 38.00p 38.70p 626707
22/04/2022 42.80p 44.00p 40.00p 40.00p 752748
21/04/2022 41.00p 43.90p 41.00p 42.80p 325103
20/04/2022 42.40p 43.50p 41.80p 42.80p 742058
19/04/2022 39.00p 43.90p 37.15p 43.50p 1920670
18/04/2022 37.50p 39.00p 35.10p 39.00p 583972
15/04/2022 37.50p 39.00p 35.10p 39.00p 583972
14/04/2022 37.50p 39.00p 35.10p 39.00p 583972
13/04/2022 35.00p 37.90p 35.00p 37.80p 414640
12/04/2022 32.20p 37.84p 32.20p 35.10p 1232728
11/04/2022 36.50p 37.90p 33.00p 34.00p 964564
08/04/2022 38.90p 41.50p 33.00p 36.50p 3053394
07/04/2022 45.50p 46.48p 38.60p 39.20p 2116793
06/04/2022 46.00p 48.90p 37.22p 44.30p 5476534
05/04/2022 39.00p 47.00p 36.10p 44.20p 5020484
04/04/2022 35.00p 38.50p 33.40p 38.50p 3085295
01/04/2022 36.30p 39.00p 31.00p 32.00p 2309039
31/03/2022 28.10p 39.50p 26.10p 36.00p 3987302
30/03/2022 28.00p 29.30p 26.10p 28.60p 686982
29/03/2022 31.80p 33.30p 24.10p 27.05p 1669208
28/03/2022 32.80p 33.40p 31.00p 31.00p 1056053
25/03/2022 34.50p 34.50p 29.60p 32.00p 787675
24/03/2022 33.00p 35.00p 32.10p 33.05p 649496
23/03/2022 32.20p 33.35p 30.10p 32.10p 603160
22/03/2022 35.70p 37.50p 29.60p 31.35p 3058549
21/03/2022 32.00p 35.65p 30.90p 35.65p 2223305
18/03/2022 26.60p 30.96p 26.10p 29.55p 1002514
17/03/2022 24.30p 29.70p 23.50p 26.85p 968162
16/03/2022 27.10p 29.80p 23.50p 24.25p 918921
15/03/2022 33.20p 33.20p 25.60p 27.00p 2438213
14/03/2022 30.50p 38.00p 29.60p 32.35p 5799128
11/03/2022 25.70p 30.50p 25.50p 30.50p 2017618
10/03/2022 24.00p 29.90p 23.00p 24.90p 3912055
09/03/2022 27.70p 34.00p 22.10p 23.60p 6491419
08/03/2022 19.05p 27.44p 19.05p 26.85p 3002457
07/03/2022 18.50p 21.00p 18.50p 19.68p 1919707
04/03/2022 19.55p 20.90p 17.70p 18.83p 735935
03/03/2022 19.25p 22.00p 18.65p 20.00p 1656586
02/03/2022 21.50p 22.00p 17.70p 18.75p 2090190
01/03/2022 22.90p 23.39p 21.50p 21.75p 1088869
28/02/2022 19.00p 23.00p 18.30p 22.35p 2556102
25/02/2022 17.75p 19.00p 17.09p 18.75p 521261
24/02/2022 17.00p 17.85p 16.60p 17.43p 408067
23/02/2022 17.00p 17.85p 16.55p 17.52p 476846
22/02/2022 17.10p 17.80p 16.52p 16.95p 462780
21/02/2022 17.50p 18.00p 16.79p 17.23p 395557
18/02/2022 18.35p 19.00p 17.57p 17.75p 682539
17/02/2022 17.60p 19.00p 17.60p 18.70p 515765
16/02/2022 17.45p 18.40p 16.91p 18.10p 906616
15/02/2022 16.95p 17.17p 16.47p 16.75p 756851
14/02/2022 16.00p 16.95p 15.62p 16.60p 860268
11/02/2022 16.10p 16.45p 16.00p 16.45p 153446
10/02/2022 16.00p 16.80p 16.00p 16.40p 464723
09/02/2022 16.50p 16.40p 15.96p 16.40p 132117
08/02/2022 16.50p 16.50p 16.00p 16.50p 104661
07/02/2022 16.05p 17.00p 15.23p 16.50p 180298
04/02/2022 15.20p 16.74p 15.16p 16.40p 1049504
03/02/2022 15.20p 15.50p 15.00p 15.35p 217562
02/02/2022 14.15p 15.20p 14.10p 15.10p 433776
01/02/2022 14.05p 14.45p 14.00p 14.25p 16004
31/01/2022 13.95p 14.50p 13.05p 14.50p 80663
28/01/2022 14.00p 14.25p 13.90p 14.03p 442193
27/01/2022 14.00p 14.20p 13.78p 14.00p 98177
26/01/2022 14.00p 14.21p 13.82p 13.98p 442058
25/01/2022 13.85p 14.30p 13.50p 14.25p 964656
24/01/2022 14.05p 14.70p 13.00p 13.47p 838069
21/01/2022 14.50p 14.95p 14.43p 14.55p 187611
20/01/2022 14.00p 15.00p 14.00p 15.00p 429331
19/01/2022 14.00p 14.45p 13.95p 14.25p 114465
18/01/2022 14.45p 14.50p 13.95p 14.23p 583349
17/01/2022 14.10p 14.23p 13.70p 14.23p 79238
14/01/2022 13.45p 14.40p 13.03p 14.08p 129485
13/01/2022 13.50p 14.20p 13.50p 13.60p 421572
12/01/2022 14.30p 14.45p 13.50p 14.05p 653970
10/01/2022 13.10p 13.50p 12.83p 13.50p 349834
07/01/2022 13.10p 13.50p 13.10p 13.50p 782
06/01/2022 13.10p 13.80p 13.05p 13.53p 93313
05/01/2022 13.80p 14.00p 12.72p 13.47p 372303
04/01/2022 12.85p 14.00p 12.69p 13.55p 503905
31/12/2021 13.00p 13.43p 12.72p 13.43p 106510
30/12/2021 13.00p 13.41p 13.00p 13.00p 27605
29/12/2021 13.00p 13.90p 12.85p 13.40p 50530
24/12/2021 13.00p 13.95p 12.65p 13.40p 52005
23/12/2021 14.00p 14.00p 12.90p 13.50p 59883
22/12/2021 14.00p 14.00p 13.00p 13.47p 38457
21/12/2021 14.00p 14.00p 12.85p 14.00p 53388
20/12/2021 13.00p 13.12p 12.85p 12.85p 94602
17/12/2021 13.15p 13.45p 12.93p 13.20p 178969
16/12/2021 12.60p 13.50p 12.60p 13.50p 117862
15/12/2021 12.90p 13.95p 12.80p 12.83p 325715
14/12/2021 13.20p 13.95p 12.81p 12.90p 337191
13/12/2021 14.00p 14.00p 12.64p 13.00p 384068
10/12/2021 13.75p 14.00p 13.00p 13.93p 269696
09/12/2021 13.60p 14.00p 13.30p 13.75p 520689
08/12/2021 13.75p 14.08p 13.65p 14.08p 99116
07/12/2021 14.00p 14.20p 13.70p 14.20p 35648
06/12/2021 13.50p 14.05p 13.55p 14.05p 6893
03/12/2021 13.50p 14.00p 13.45p 14.00p 189989
02/12/2021 13.70p 14.00p 13.49p 13.60p 370444
01/12/2021 13.80p 14.45p 13.34p 14.13p 297153
30/11/2021 13.80p 14.45p 13.50p 14.20p 929631
29/11/2021 14.00p 14.10p 13.61p 14.05p 210792
26/11/2021 14.00p 14.45p 13.51p 13.85p 402989

*Close Price adjusted for both dividends and splits