IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/06/2023 14.80p 15.48p 14.45p 14.89p 131260
23/06/2023 14.30p 14.98p 14.00p 14.49p 40690
22/06/2023 14.30p 15.48p 14.15p 14.49p 255525
21/06/2023 14.30p 14.67p 14.33p 14.65p 44322
20/06/2023 14.30p 15.48p 14.30p 14.89p 20704
19/06/2023 14.80p 15.20p 14.30p 14.65p 158040
16/06/2023 15.00p 15.98p 14.83p 15.11p 380705
15/06/2023 14.80p 15.78p 14.80p 15.29p 80763
14/06/2023 15.00p 15.98p 14.32p 14.85p 396641
13/06/2023 15.20p 15.20p 14.40p 14.81p 127717
12/06/2023 15.30p 16.10p 15.00p 15.50p 141661
09/06/2023 15.70p 15.86p 15.11p 15.75p 199838
08/06/2023 15.52p 16.05p 15.02p 15.91p 625347
07/06/2023 16.50p 16.28p 15.67p 15.89p 14710
06/06/2023 16.50p 16.58p 15.00p 15.89p 50069
05/06/2023 16.50p 16.50p 15.00p 15.79p 9803
02/06/2023 14.50p 16.48p 14.64p 16.09p 191363
01/06/2023 14.50p 15.86p 14.30p 15.18p 170361
31/05/2023 16.32p 16.36p 14.30p 14.42p 320801
30/05/2023 15.00p 16.26p 14.78p 14.88p 218546
26/05/2023 15.20p 15.98p 14.79p 14.79p 188896
25/05/2023 16.48p 16.48p 15.10p 15.54p 67297
24/05/2023 15.50p 16.48p 15.22p 15.94p 134099
23/05/2023 15.50p 15.96p 15.00p 15.58p 65420
22/05/2023 15.50p 16.50p 15.22p 15.51p 221960
19/05/2023 16.00p 16.50p 15.78p 16.12p 306567
18/05/2023 15.82p 16.50p 15.50p 15.50p 446712
17/05/2023 16.02p 17.90p 15.50p 16.06p 1138298
16/05/2023 16.20p 16.98p 15.63p 16.30p 160557
15/05/2023 16.20p 17.72p 15.66p 15.84p 837204
12/05/2023 16.60p 17.98p 16.02p 16.25p 1086750
11/05/2023 17.98p 17.98p 17.15p 17.25p 11833
10/05/2023 17.00p 17.48p 16.15p 17.34p 481808
09/05/2023 19.88p 19.88p 17.07p 18.08p 82171
05/05/2023 18.50p 19.24p 17.52p 18.38p 10298
04/05/2023 18.50p 18.50p 17.04p 17.50p 333799
03/05/2023 18.82p 19.98p 18.30p 18.60p 274826
02/05/2023 18.92p 19.98p 18.82p 19.15p 169471
28/04/2023 19.46p 20.15p 18.77p 19.31p 79797
27/04/2023 18.82p 20.25p 18.82p 19.41p 52756
26/04/2023 18.62p 20.45p 18.52p 18.80p 43006
25/04/2023 18.62p 19.50p 18.00p 19.00p 159135
24/04/2023 20.00p 20.37p 18.75p 19.47p 155129
21/04/2023 19.00p 20.35p 18.79p 19.66p 97349
20/04/2023 19.00p 20.37p 18.40p 18.50p 242960
19/04/2023 20.80p 21.14p 19.50p 19.51p 1156049
18/04/2023 19.10p 20.55p 19.10p 19.70p 1068876
17/04/2023 18.50p 23.00p 17.90p 19.46p 1245182
14/04/2023 17.92p 18.50p 17.25p 18.20p 72668
13/04/2023 17.50p 18.50p 16.52p 17.70p 81981
12/04/2023 17.50p 18.50p 16.61p 17.74p 299550
11/04/2023 16.00p 18.50p 16.00p 17.31p 356085
06/04/2023 16.48p 17.60p 16.18p 17.29p 203043
05/04/2023 17.56p 17.98p 16.50p 16.90p 109581
04/04/2023 17.56p 18.00p 16.73p 17.40p 105323
03/04/2023 16.40p 18.48p 15.21p 17.57p 440373
31/03/2023 17.00p 17.00p 15.39p 15.75p 298389
30/03/2023 16.10p 16.95p 15.00p 15.93p 433836
29/03/2023 17.05p 17.38p 15.80p 16.37p 431327
28/03/2023 17.00p 17.00p 16.50p 17.00p 100006
27/03/2023 17.50p 17.50p 16.55p 16.90p 279345
24/03/2023 16.80p 17.45p 16.49p 17.05p 108902
23/03/2023 17.05p 17.45p 16.56p 17.25p 151469
22/03/2023 17.50p 17.95p 16.75p 16.90p 453322
21/03/2023 18.00p 18.00p 17.10p 17.55p 93762
20/03/2023 18.20p 18.95p 17.19p 18.00p 257452
17/03/2023 18.15p 19.25p 17.44p 18.18p 220494
16/03/2023 19.45p 19.45p 17.20p 18.00p 90102
15/03/2023 18.00p 19.05p 17.30p 18.05p 519022
14/03/2023 19.00p 19.00p 17.95p 18.55p 127292
13/03/2023 19.05p 19.65p 17.95p 18.53p 335731
10/03/2023 19.25p 19.75p 18.45p 19.05p 100238
09/03/2023 19.95p 19.95p 18.70p 19.33p 113105
08/03/2023 18.80p 19.95p 18.80p 19.30p 13192
07/03/2023 19.05p 20.10p 18.35p 19.50p 404240
06/03/2023 18.30p 19.45p 18.30p 19.45p 342507
03/03/2023 19.15p 19.80p 18.29p 18.30p 249313
02/03/2023 19.05p 20.00p 19.05p 19.65p 106455
01/03/2023 19.95p 19.95p 19.15p 19.70p 153273
28/02/2023 19.80p 20.18p 19.40p 19.78p 399256
27/02/2023 20.10p 20.60p 19.05p 20.25p 85944
24/02/2023 19.65p 20.90p 19.00p 19.63p 272490
23/02/2023 20.10p 21.71p 19.60p 20.85p 410782
22/02/2023 20.10p 21.54p 19.92p 20.75p 577520
21/02/2023 21.00p 22.00p 19.70p 19.98p 324805
20/02/2023 19.70p 21.60p 19.50p 20.50p 160396
17/02/2023 19.60p 20.90p 19.50p 19.70p 337825
16/02/2023 21.90p 22.50p 19.57p 19.93p 591200
15/02/2023 20.90p 21.80p 20.80p 21.25p 324781
14/02/2023 20.90p 21.80p 20.82p 21.10p 170284
13/02/2023 20.90p 21.52p 20.41p 21.20p 223730
10/02/2023 20.30p 21.60p 20.10p 20.80p 172857
09/02/2023 20.90p 20.90p 20.20p 20.20p 109156
08/02/2023 21.40p 21.40p 20.00p 20.00p 235995
07/02/2023 20.60p 21.40p 20.10p 21.00p 450220
06/02/2023 20.10p 21.00p 20.00p 21.00p 468720
03/02/2023 20.50p 22.17p 20.10p 20.50p 762594
02/02/2023 20.10p 21.90p 20.10p 20.80p 357098
01/02/2023 21.10p 22.00p 19.35p 20.90p 1341212
31/01/2023 21.00p 22.25p 21.00p 21.00p 346546
30/01/2023 21.00p 23.00p 21.00p 23.00p 354028
27/01/2023 22.60p 23.40p 21.10p 21.70p 782343
26/01/2023 22.70p 23.90p 21.20p 23.00p 1077556
25/01/2023 22.90p 22.90p 21.00p 21.00p 431991
24/01/2023 21.30p 22.80p 21.30p 22.15p 395239
23/01/2023 21.90p 21.90p 20.30p 21.25p 260734
20/01/2023 20.50p 22.00p 20.20p 20.20p 261741
19/01/2023 20.90p 21.70p 20.60p 21.00p 475761
18/01/2023 22.00p 23.00p 20.00p 20.45p 2189696
17/01/2023 22.70p 23.82p 22.27p 23.35p 1248464
16/01/2023 22.70p 22.80p 21.10p 22.35p 626192
13/01/2023 23.00p 23.00p 20.26p 21.25p 1791914
12/01/2023 22.90p 25.00p 22.10p 22.35p 2533202
11/01/2023 20.40p 24.10p 19.20p 23.50p 4685706
10/01/2023 21.50p 22.90p 19.00p 19.20p 2122191
09/01/2023 17.60p 22.40p 17.30p 22.40p 4939194
06/01/2023 16.80p 17.55p 16.15p 17.10p 1139991
05/01/2023 15.50p 16.80p 15.10p 16.80p 1072022
04/01/2023 16.10p 16.80p 15.50p 15.85p 868858
03/01/2023 16.55p 17.40p 15.60p 15.80p 1467985
30/12/2022 16.35p 16.80p 16.05p 16.48p 412654
29/12/2022 16.00p 17.60p 16.00p 16.55p 520051
28/12/2022 17.50p 18.90p 16.21p 16.30p 883239
23/12/2022 18.40p 18.90p 17.35p 17.50p 1274939
22/12/2022 17.45p 18.40p 16.00p 17.95p 2617990
21/12/2022 16.00p 17.38p 16.00p 16.63p 1187847
20/12/2022 17.05p 17.60p 15.60p 16.15p 1919458
19/12/2022 18.10p 19.45p 17.05p 17.05p 1893876
16/12/2022 18.10p 19.85p 17.30p 18.10p 4582784
15/12/2022 16.50p 19.40p 16.00p 19.35p 6283077
14/12/2022 16.20p 18.95p 16.18p 16.60p 6393461
13/12/2022 16.20p 17.00p 15.70p 15.90p 1497011
12/12/2022 17.00p 17.38p 15.84p 16.30p 1556128
09/12/2022 18.00p 19.05p 16.75p 16.90p 1686855
08/12/2022 17.00p 18.20p 16.50p 17.98p 3273598
07/12/2022 16.70p 17.32p 16.00p 16.45p 1053250
06/12/2022 17.00p 18.10p 16.55p 16.70p 1132161
05/12/2022 18.30p 18.31p 16.50p 17.20p 4638007
02/12/2022 20.00p 20.90p 18.00p 18.60p 3455826
01/12/2022 21.60p 21.90p 19.48p 20.20p 2641680
30/11/2022 21.30p 22.60p 20.18p 22.00p 730435
29/11/2022 21.80p 22.70p 21.20p 21.30p 191919
28/11/2022 22.30p 22.30p 21.30p 21.70p 179511
25/11/2022 21.60p 23.80p 21.44p 22.30p 347184
24/11/2022 21.70p 22.80p 21.10p 22.35p 128039
23/11/2022 21.50p 22.75p 21.50p 22.00p 751664
22/11/2022 22.10p 22.80p 21.50p 21.50p 623608
21/11/2022 21.40p 22.90p 21.26p 21.70p 711095
18/11/2022 23.50p 25.40p 21.10p 21.10p 1163903
17/11/2022 24.30p 25.80p 23.80p 23.80p 179540
16/11/2022 24.00p 25.90p 24.00p 24.50p 136968
15/11/2022 24.50p 25.90p 24.00p 24.10p 367288
14/11/2022 24.50p 26.00p 24.20p 25.20p 958676
11/11/2022 23.40p 25.50p 23.10p 25.00p 1287406
10/11/2022 24.20p 24.80p 23.00p 23.70p 1567966
09/11/2022 24.40p 25.54p 23.60p 24.80p 468009
08/11/2022 26.30p 27.00p 24.00p 24.80p 1591152
07/11/2022 26.50p 27.70p 25.30p 27.00p 1520653
04/11/2022 26.00p 26.70p 25.30p 25.70p 1058766
03/11/2022 25.20p 27.00p 24.80p 25.70p 675379
02/11/2022 25.50p 26.90p 25.20p 25.70p 1027261
01/11/2022 25.20p 27.00p 25.00p 27.00p 1443353
31/10/2022 30.00p 30.00p 25.10p 25.30p 3299544
28/10/2022 27.00p 30.00p 24.60p 30.00p 2992026
27/10/2022 28.80p 29.94p 24.91p 27.70p 4657899
26/10/2022 41.20p 41.40p 27.60p 28.60p 7882686
25/10/2022 34.00p 43.00p 34.00p 39.40p 2611097
24/10/2022 34.00p 35.00p 33.00p 33.60p 648930
21/10/2022 33.10p 36.30p 32.10p 35.00p 1244749
20/10/2022 38.50p 42.80p 32.50p 34.00p 5689558
19/10/2022 38.00p 39.70p 34.25p 36.40p 2281284
18/10/2022 40.00p 40.40p 37.95p 38.00p 2351900
17/10/2022 44.00p 44.00p 35.63p 39.80p 4698417
14/10/2022 48.00p 51.60p 41.40p 43.00p 1428265
13/10/2022 48.00p 48.60p 43.13p 47.00p 1911536
12/10/2022 52.60p 55.80p 44.70p 47.60p 2096704
11/10/2022 57.00p 59.80p 52.96p 53.00p 428625
10/10/2022 61.80p 62.80p 56.40p 57.20p 525774
07/10/2022 58.40p 61.90p 58.40p 59.20p 380477
06/10/2022 60.40p 62.40p 58.20p 58.40p 393439
05/10/2022 60.00p 62.44p 56.40p 60.60p 1099331
04/10/2022 60.80p 66.80p 57.00p 60.00p 2509423
03/10/2022 54.00p 61.80p 53.40p 59.40p 2088419
30/09/2022 52.00p 57.20p 50.00p 53.20p 2922821
29/09/2022 56.00p 56.00p 48.32p 50.60p 1689841
28/09/2022 61.00p 61.60p 51.80p 55.00p 2898718
27/09/2022 69.00p 71.80p 53.68p 60.00p 5655692
26/09/2022 80.00p 82.80p 69.80p 70.20p 1252976
23/09/2022 88.00p 88.00p 78.20p 81.80p 1746929
22/09/2022 78.00p 94.80p 73.94p 85.80p 2599012
21/09/2022 78.00p 83.80p 73.20p 78.00p 1341973
20/09/2022 79.80p 81.80p 74.00p 75.00p 911434
19/09/2022 77.00p 82.80p 67.00p 76.00p 2576209
16/09/2022 77.00p 82.80p 67.00p 76.00p 2576209
15/09/2022 89.00p 89.00p 78.00p 78.00p 1830995
14/09/2022 87.00p 89.80p 84.00p 89.80p 984729
13/09/2022 94.00p 96.40p 82.20p 88.00p 2274222
12/09/2022 95.00p 98.80p 90.00p 92.80p 887102
09/09/2022 107.00p 107.00p 92.00p 92.00p 2032130
08/09/2022 96.00p 112.00p 81.80p 106.50p 7741906

*Close Price adjusted for both dividends and splits