IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/09/2018 112.50p 114.30p 111.02p 112.50p 12143
26/09/2018 111.00p 116.07p 111.00p 113.75p 360758
25/09/2018 110.00p 115.20p 110.00p 111.00p 24780
24/09/2018 114.00p 115.28p 111.20p 112.75p 25425
21/09/2018 113.00p 115.00p 111.40p 114.00p 66967
20/09/2018 112.50p 116.00p 111.05p 113.50p 14855
19/09/2018 110.50p 116.00p 110.50p 112.00p 10237
18/09/2018 108.00p 115.00p 107.10p 112.75p 106000
17/09/2018 110.00p 112.75p 105.62p 110.00p 186633
14/09/2018 110.00p 112.00p 105.24p 108.00p 672177
13/09/2018 101.50p 109.00p 98.28p 107.50p 131953
12/09/2018 101.00p 103.50p 97.20p 100.75p 23894
11/09/2018 100.50p 103.27p 96.60p 98.00p 94064
10/09/2018 104.50p 104.50p 100.53p 102.00p 17460
07/09/2018 109.50p 109.50p 102.25p 103.50p 94822
06/09/2018 105.50p 109.50p 105.50p 108.25p 42185
05/09/2018 110.00p 111.50p 105.90p 107.75p 47115
04/09/2018 111.50p 114.77p 110.98p 111.25p 64633
03/09/2018 115.00p 115.37p 110.90p 112.25p 43222
31/08/2018 109.50p 114.73p 103.20p 114.50p 443871
30/08/2018 101.00p 108.00p 101.00p 107.50p 90059
29/08/2018 104.00p 104.00p 99.81p 104.00p 12719
28/08/2018 96.80p 104.00p 96.80p 101.50p 102952
24/08/2018 98.00p 102.50p 96.44p 101.25p 54882
23/08/2018 98.20p 100.79p 98.20p 100.35p 539236
22/08/2018 101.75p 102.00p 98.50p 101.50p 39420
21/08/2018 98.73p 102.00p 98.24p 100.55p 56822
20/08/2018 100.00p 103.50p 98.00p 100.85p 16544
17/08/2018 100.50p 105.50p 98.00p 100.00p 240368
16/08/2018 98.20p 105.75p 98.20p 104.50p 386972
15/08/2018 99.20p 105.24p 98.90p 101.35p 35289
14/08/2018 101.00p 106.50p 100.50p 103.25p 45426
13/08/2018 101.00p 108.11p 101.00p 104.00p 48844
10/08/2018 105.00p 107.00p 101.50p 107.00p 17998
09/08/2018 102.50p 104.50p 102.50p 103.50p 13580
08/08/2018 102.00p 108.46p 101.85p 105.00p 23650
07/08/2018 105.00p 109.50p 101.00p 105.00p 23651
06/08/2018 106.50p 109.50p 105.00p 105.00p 75210
03/08/2018 107.18p 111.02p 105.50p 109.50p 9026
02/08/2018 113.00p 113.50p 104.25p 108.00p 203226
01/08/2018 120.00p 120.00p 114.40p 116.00p 103737
31/07/2018 111.00p 117.47p 109.00p 117.25p 395477
30/07/2018 111.00p 113.25p 108.10p 113.25p 41630
27/07/2018 111.50p 115.85p 111.50p 111.75p 86328
26/07/2018 111.50p 116.50p 111.00p 112.00p 149119
25/07/2018 105.50p 114.86p 104.65p 110.50p 158991
24/07/2018 96.20p 106.10p 94.64p 103.50p 149512
23/07/2018 96.00p 98.80p 96.00p 97.50p 39430
20/07/2018 100.50p 104.89p 95.00p 98.20p 124818
19/07/2018 101.20p 104.84p 100.50p 103.00p 17007
18/07/2018 103.00p 105.20p 103.00p 103.00p 8524
17/07/2018 104.00p 105.50p 100.39p 103.75p 14074
16/07/2018 106.50p 110.62p 100.00p 103.75p 118595
13/07/2018 106.50p 111.50p 106.50p 109.00p 18536
12/07/2018 100.50p 110.00p 99.42p 109.00p 256573
11/07/2018 102.00p 105.93p 102.00p 105.00p 25394
10/07/2018 102.50p 107.50p 101.50p 106.25p 66929
09/07/2018 108.50p 113.50p 101.50p 106.50p 181931
06/07/2018 108.50p 114.50p 108.50p 111.50p 22376
05/07/2018 114.50p 114.50p 108.50p 111.50p 24020
04/07/2018 112.00p 114.50p 108.50p 111.50p 26708
03/07/2018 109.50p 114.50p 104.37p 112.00p 161383
02/07/2018 105.50p 109.50p 103.00p 107.00p 76370
29/06/2018 99.80p 109.00p 97.45p 105.00p 291380
28/06/2018 96.60p 99.80p 94.85p 97.90p 73496
27/06/2018 96.60p 99.80p 93.20p 94.70p 156845
26/06/2018 94.80p 99.80p 93.87p 97.50p 55838
25/06/2018 94.00p 97.00p 94.00p 95.70p 59016
22/06/2018 94.80p 96.80p 94.66p 94.80p 55022
21/06/2018 96.40p 97.00p 93.55p 95.30p 84850
20/06/2018 91.20p 95.48p 91.20p 95.20p 123797
19/06/2018 90.00p 93.00p 87.10p 92.10p 222530
18/06/2018 96.00p 97.89p 90.00p 91.70p 494907
15/06/2018 108.00p 110.75p 96.92p 97.90p 291495
14/06/2018 109.00p 112.66p 109.00p 110.50p 32821
13/06/2018 118.00p 118.74p 107.27p 108.75p 228214
12/06/2018 123.00p 123.00p 115.42p 118.00p 243873
11/06/2018 123.00p 126.68p 121.50p 124.00p 127298
08/06/2018 122.00p 130.00p 116.75p 124.25p 479563
07/06/2018 115.50p 122.00p 111.23p 122.00p 240652
06/06/2018 108.00p 113.93p 105.60p 113.50p 107893
05/06/2018 107.50p 108.00p 105.60p 106.25p 48266
04/06/2018 107.50p 110.40p 102.50p 106.50p 84395
01/06/2018 114.00p 115.00p 108.05p 112.00p 273747
31/05/2018 100.50p 114.40p 99.50p 114.00p 182360
30/05/2018 101.50p 102.00p 98.81p 100.40p 47412
29/05/2018 105.00p 105.00p 98.60p 100.15p 66183
25/05/2018 99.80p 103.37p 99.25p 101.25p 97346
24/05/2018 101.00p 103.50p 99.70p 99.80p 582868
23/05/2018 95.00p 104.00p 92.00p 102.00p 1072089
22/05/2018 93.00p 94.80p 90.33p 93.10p 93204
21/05/2018 90.20p 93.83p 90.00p 93.00p 223577
18/05/2018 89.00p 89.48p 84.49p 89.00p 417432
17/05/2018 89.00p 90.00p 83.40p 85.00p 325225
16/05/2018 87.00p 89.16p 84.39p 86.00p 20395
15/05/2018 86.40p 88.86p 86.40p 87.60p 5510
14/05/2018 90.00p 90.00p 86.20p 87.00p 52897
11/05/2018 86.00p 90.00p 85.00p 88.60p 31375
10/05/2018 84.00p 89.35p 84.00p 88.50p 89260
09/05/2018 84.80p 84.80p 82.00p 83.90p 115258
08/05/2018 78.80p 83.80p 78.00p 82.80p 24314
04/05/2018 82.40p 83.80p 78.30p 82.00p 55450
03/05/2018 81.60p 83.80p 78.30p 82.80p 7569
02/05/2018 80.40p 83.80p 80.40p 81.60p 68111
01/05/2018 80.20p 83.80p 80.20p 82.50p 32584
30/04/2018 79.00p 83.20p 76.00p 80.50p 255689
27/04/2018 78.00p 79.80p 76.66p 78.80p 76431
26/04/2018 79.40p 81.80p 76.20p 77.60p 33565
25/04/2018 79.40p 81.80p 79.40p 80.70p 20510
24/04/2018 77.80p 81.80p 77.80p 79.40p 27382
23/04/2018 80.00p 80.85p 77.00p 78.40p 100110
20/04/2018 81.80p 86.00p 80.20p 81.80p 54511
19/04/2018 82.00p 83.00p 78.25p 81.50p 51740
18/04/2018 85.00p 85.00p 83.00p 84.00p 20502
17/04/2018 84.00p 85.80p 83.00p 84.40p 30597
16/04/2018 84.00p 86.00p 83.19p 85.00p 16552
13/04/2018 85.00p 86.00p 83.00p 85.00p 60839
12/04/2018 85.00p 89.80p 85.00p 88.00p 26000
11/04/2018 88.00p 89.00p 85.23p 86.80p 43204
10/04/2018 85.80p 89.80p 85.60p 87.80p 74067
09/04/2018 86.00p 89.80p 86.00p 87.60p 37460
06/04/2018 86.00p 87.64p 85.60p 86.20p 43212
05/04/2018 87.80p 88.94p 87.30p 87.50p 50810
04/04/2018 88.00p 90.01p 86.48p 89.00p 143341
03/04/2018 82.00p 90.76p 78.00p 89.70p 489546
29/03/2018 72.80p 81.68p 72.80p 81.00p 240567
28/03/2018 73.00p 75.80p 73.00p 74.40p 31106
27/03/2018 73.00p 76.80p 73.00p 74.20p 49213
26/03/2018 75.20p 76.80p 73.00p 75.00p 60625
23/03/2018 73.20p 76.60p 73.20p 75.80p 52775
22/03/2018 75.20p 78.62p 74.28p 75.00p 98152
21/03/2018 76.00p 79.14p 73.00p 76.40p 132023
20/03/2018 77.00p 77.00p 72.20p 77.00p 21956
19/03/2018 74.50p 77.28p 74.28p 75.10p 69114
16/03/2018 77.00p 77.00p 74.25p 75.00p 41484
15/03/2018 75.00p 77.00p 72.16p 77.00p 106736
14/03/2018 75.00p 75.00p 73.70p 74.20p 36660
13/03/2018 73.20p 75.69p 73.20p 74.10p 65128
12/03/2018 76.42p 76.51p 72.94p 75.00p 21033
09/03/2018 73.12p 76.76p 73.12p 75.00p 23242
08/03/2018 73.20p 77.00p 73.00p 75.00p 27684
07/03/2018 76.32p 76.51p 73.84p 75.00p 11766
06/03/2018 76.00p 77.00p 73.04p 73.50p 84951
05/03/2018 73.80p 75.33p 72.75p 73.00p 32559
02/03/2018 76.00p 76.00p 73.80p 74.50p 27800
01/03/2018 72.00p 75.41p 72.00p 74.40p 30682
28/02/2018 74.20p 77.00p 71.64p 74.60p 65546
27/02/2018 75.00p 79.40p 74.20p 74.20p 561046
26/02/2018 78.00p 78.00p 76.20p 77.00p 48808
23/02/2018 76.60p 77.78p 75.56p 76.60p 34620
22/02/2018 75.00p 77.90p 75.00p 77.50p 15972
21/02/2018 77.00p 77.56p 77.00p 77.50p 22083
20/02/2018 76.60p 80.05p 76.40p 77.50p 13704
19/02/2018 75.20p 77.78p 75.20p 76.60p 45769
16/02/2018 77.60p 79.51p 75.80p 77.00p 16442
15/02/2018 79.58p 79.58p 77.56p 78.50p 8579
14/02/2018 77.35p 81.31p 77.35p 80.00p 12754
13/02/2018 78.20p 79.00p 78.10p 79.00p 2500
12/02/2018 79.80p 80.00p 76.92p 78.70p 8132
09/02/2018 80.00p 80.09p 77.40p 78.80p 111873
08/02/2018 81.00p 81.66p 80.00p 81.00p 75990
07/02/2018 80.00p 81.54p 79.10p 81.00p 27365
06/02/2018 81.00p 81.00p 74.36p 79.00p 138323
05/02/2018 82.80p 84.54p 81.40p 81.40p 37929
02/02/2018 88.00p 88.00p 82.00p 82.50p 133768
01/02/2018 87.96p 90.36p 87.56p 89.40p 36825
31/01/2018 89.00p 91.32p 87.50p 90.00p 249686
30/01/2018 88.00p 90.00p 87.20p 87.40p 16946
29/01/2018 87.40p 90.00p 87.40p 88.10p 19592
26/01/2018 90.40p 90.56p 82.00p 88.50p 475104
25/01/2018 96.80p 97.00p 94.59p 95.10p 21023
24/01/2018 94.80p 96.80p 94.80p 95.90p 31075
23/01/2018 96.00p 97.00p 94.80p 95.90p 15567
22/01/2018 95.00p 96.80p 94.80p 95.90p 23472
19/01/2018 96.20p 100.50p 91.00p 96.10p 125592
18/01/2018 100.00p 101.50p 96.20p 99.00p 20968
17/01/2018 98.80p 102.00p 94.30p 99.00p 115125
16/01/2018 98.00p 103.23p 94.47p 97.70p 156570
15/01/2018 100.00p 103.50p 96.81p 99.00p 511943
12/01/2018 93.00p 100.08p 89.52p 97.90p 271009
11/01/2018 92.00p 93.00p 88.60p 89.50p 122365
10/01/2018 90.00p 92.30p 89.42p 91.50p 148084
09/01/2018 85.80p 95.00p 83.20p 89.00p 219693
08/01/2018 87.00p 87.00p 83.00p 85.50p 166697
05/01/2018 85.00p 86.60p 82.20p 86.00p 52225
04/01/2018 89.40p 89.74p 86.30p 86.30p 76939
03/01/2018 89.80p 89.84p 86.58p 88.70p 53513
02/01/2018 87.80p 89.80p 84.34p 88.00p 183724
29/12/2017 82.00p 87.54p 79.75p 85.87p 612829
28/12/2017 77.25p 81.77p 73.69p 80.75p 242412
27/12/2017 66.25p 77.25p 66.25p 76.25p 296159
22/12/2017 67.00p 68.48p 66.05p 67.25p 85299
21/12/2017 69.00p 70.48p 66.55p 68.25p 35483
20/12/2017 70.00p 71.72p 69.51p 70.50p 26631
19/12/2017 73.00p 73.99p 70.00p 70.13p 71567
18/12/2017 73.25p 74.00p 73.25p 74.00p 15255
15/12/2017 74.44p 75.40p 73.39p 74.12p 63616
14/12/2017 75.65p 75.65p 73.85p 75.25p 10960
13/12/2017 73.25p 75.00p 73.00p 74.62p 58590
12/12/2017 74.50p 75.40p 73.68p 75.25p 5342

*Close Price adjusted for both dividends and splits