IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/05/2016 295.00p 315.00p 295.00p 295.00p 3820
13/05/2016 295.00p 317.50p 295.00p 302.50p 6901
12/05/2016 300.00p 321.25p 300.00p 315.00p 11028
11/05/2016 310.00p 315.00p 300.00p 312.50p 9316
10/05/2016 330.00p 330.00p 300.00p 300.00p 1755
09/05/2016 295.00p 327.75p 295.00p 315.00p 4406
06/05/2016 300.00p 330.00p 300.00p 330.00p 7705
05/05/2016 310.00p 320.00p 300.00p 305.00p 12829
04/05/2016 305.00p 330.00p 300.30p 312.50p 6361
03/05/2016 300.00p 330.00p 300.00p 320.00p 2902
29/04/2016 310.00p 330.00p 305.00p 317.50p 10361
28/04/2016 300.00p 322.50p 300.00p 305.00p 1669
27/04/2016 295.00p 310.00p 295.00p 295.00p 9805
26/04/2016 285.00p 312.50p 285.00p 285.00p 5630
25/04/2016 295.00p 322.91p 295.00p 295.00p 15536
22/04/2016 280.00p 297.00p 280.00p 290.00p 11963
21/04/2016 290.00p 302.50p 286.00p 290.00p 1483
20/04/2016 295.00p 309.00p 285.00p 302.50p 17225
19/04/2016 290.00p 315.00p 280.00p 305.00p 10031
18/04/2016 290.00p 334.00p 290.00p 307.50p 11380
15/04/2016 310.00p 332.50p 298.75p 315.00p 4941
14/04/2016 315.00p 327.28p 312.00p 325.00p 10581
13/04/2016 310.00p 322.00p 300.00p 320.00p 27412
12/04/2016 295.00p 310.00p 295.00p 310.00p 7780
11/04/2016 295.00p 307.00p 294.40p 302.50p 5452
08/04/2016 285.00p 306.00p 285.00p 290.00p 6525
07/04/2016 295.00p 302.89p 280.00p 295.00p 9817
06/04/2016 275.00p 295.00p 275.00p 285.00p 12405
05/04/2016 270.00p 297.00p 270.00p 285.00p 8628
04/04/2016 295.00p 301.00p 280.00p 280.00p 20121
01/04/2016 280.00p 307.00p 280.00p 280.00p 4708
31/03/2016 305.00p 312.50p 300.00p 300.00p 25375
30/03/2016 285.00p 300.00p 280.00p 290.00p 23715
29/03/2016 290.00p 300.00p 284.35p 285.00p 5794
24/03/2016 285.00p 310.00p 285.00p 297.50p 8465
23/03/2016 295.00p 303.00p 290.00p 295.00p 4291
22/03/2016 300.00p 300.00p 290.00p 290.00p 6293
21/03/2016 280.00p 316.70p 280.00p 305.00p 2531
18/03/2016 285.00p 315.83p 285.00p 302.50p 10023
17/03/2016 325.00p 326.60p 310.54p 317.50p 26724
16/03/2016 300.00p 320.00p 276.75p 320.00p 31698
15/03/2016 325.00p 335.80p 325.00p 325.00p 4993
14/03/2016 330.00p 348.90p 328.55p 332.50p 11180
11/03/2016 340.00p 340.00p 325.00p 325.00p 8466
10/03/2016 350.00p 350.00p 314.60p 335.00p 27957
09/03/2016 320.00p 342.80p 320.00p 340.00p 4379
08/03/2016 320.00p 340.00p 320.00p 325.00p 7115
07/03/2016 335.00p 340.00p 318.00p 330.00p 32114
04/03/2016 330.00p 350.00p 326.29p 330.00p 10616
03/03/2016 320.00p 342.80p 320.00p 330.00p 15986
02/03/2016 330.00p 345.28p 319.82p 327.50p 22454
01/03/2016 350.00p 350.00p 330.00p 340.00p 6072
29/02/2016 315.00p 345.00p 310.00p 332.50p 6015
26/02/2016 305.00p 346.00p 300.00p 340.00p 36796
25/02/2016 340.00p 345.00p 305.00p 320.00p 28889
24/02/2016 305.00p 320.00p 305.00p 320.00p 7296
23/02/2016 305.00p 328.57p 305.00p 325.00p 3476
22/02/2016 300.00p 331.00p 300.00p 315.00p 10867
19/02/2016 330.00p 330.00p 300.00p 315.00p 6646
18/02/2016 325.00p 327.00p 310.00p 325.00p 13075
17/02/2016 305.00p 326.67p 273.60p 315.00p 22262
16/02/2016 275.00p 327.75p 275.00p 310.00p 4065
15/02/2016 310.00p 340.00p 287.25p 317.50p 6199
12/02/2016 320.00p 340.00p 304.00p 322.50p 4280
11/02/2016 330.00p 330.00p 300.00p 305.00p 6795
10/02/2016 290.00p 330.00p 290.00p 330.00p 5780
09/02/2016 305.00p 321.48p 285.00p 295.00p 54183
08/02/2016 330.00p 330.60p 312.00p 315.00p 2799
05/02/2016 333.00p 337.50p 315.00p 315.00p 5017
04/02/2016 340.00p 340.00p 326.40p 337.50p 5214
03/02/2016 320.00p 350.00p 310.00p 327.50p 3662
02/02/2016 340.00p 347.00p 327.40p 335.00p 8180
01/02/2016 340.00p 342.00p 327.20p 340.00p 16932
29/01/2016 310.00p 325.10p 309.50p 315.00p 3703
28/01/2016 330.00p 330.50p 310.00p 310.00p 18113
27/01/2016 300.00p 318.90p 300.00p 310.00p 6671
26/01/2016 290.00p 320.00p 290.00p 300.00p 6371
25/01/2016 300.00p 330.00p 300.00p 320.00p 8534
22/01/2016 300.00p 327.50p 270.00p 305.00p 26302
21/01/2016 290.00p 297.00p 269.00p 285.00p 9873
20/01/2016 285.00p 289.00p 255.00p 267.50p 49130
19/01/2016 285.00p 321.00p 275.25p 297.50p 14031
18/01/2016 300.00p 302.80p 273.20p 280.00p 37281
15/01/2016 310.00p 323.50p 295.00p 305.00p 11966
14/01/2016 300.00p 324.00p 295.00p 310.00p 11628
13/01/2016 340.00p 340.00p 296.00p 317.50p 6317
12/01/2016 285.00p 326.00p 285.00p 295.00p 14154
11/01/2016 300.00p 317.00p 290.00p 295.00p 40938
08/01/2016 310.00p 350.00p 310.00p 330.00p 11283
07/01/2016 315.00p 330.00p 311.84p 322.50p 8058
06/01/2016 340.00p 352.75p 320.00p 345.00p 10781
05/01/2016 350.00p 365.00p 340.00p 345.00p 15080
04/01/2016 340.00p 377.97p 340.00p 355.00p 11679
31/12/2015 340.00p 351.25p 324.60p 340.00p 10822
30/12/2015 335.00p 347.50p 325.00p 347.50p 25957
29/12/2015 355.00p 376.88p 333.98p 335.00p 33659
24/12/2015 360.00p 380.20p 360.00p 370.00p 2672
23/12/2015 395.00p 395.00p 360.00p 360.00p 8981
22/12/2015 360.00p 390.00p 352.80p 377.50p 8960
21/12/2015 400.00p 400.00p 365.00p 370.00p 23927
18/12/2015 435.00p 435.00p 366.80p 367.50p 68323
17/12/2015 440.00p 487.08p 408.20p 415.00p 215649
16/12/2015 345.00p 472.80p 325.80p 407.50p 186193
15/12/2015 300.00p 330.00p 280.00p 325.00p 32478
14/12/2015 300.00p 306.93p 278.66p 280.00p 24361
11/12/2015 305.00p 305.00p 280.00p 280.00p 5309
10/12/2015 270.00p 320.56p 270.00p 310.00p 16137
09/12/2015 290.00p 304.65p 280.00p 280.00p 29311
08/12/2015 320.00p 332.60p 273.60p 290.00p 80063
07/12/2015 340.00p 358.90p 320.00p 320.00p 27158
04/12/2015 360.00p 370.00p 325.00p 330.00p 24783
03/12/2015 350.00p 396.25p 350.00p 370.00p 37617
02/12/2015 380.00p 390.00p 370.00p 382.50p 13630
01/12/2015 370.00p 390.00p 368.00p 382.50p 40965
30/11/2015 400.00p 411.65p 360.00p 385.00p 41799
27/11/2015 370.00p 390.00p 350.00p 390.00p 110457
26/11/2015 360.00p 365.00p 342.50p 345.00p 106307
25/11/2015 335.00p 355.00p 333.00p 350.00p 21256
24/11/2015 345.00p 373.00p 340.00p 340.00p 7665
23/11/2015 360.00p 385.00p 345.00p 345.00p 8774
20/11/2015 350.00p 385.00p 348.00p 350.00p 6103
19/11/2015 345.00p 378.90p 340.00p 360.00p 35648
18/11/2015 350.00p 378.00p 350.00p 350.00p 6130
17/11/2015 365.00p 385.00p 347.00p 350.00p 13642
16/11/2015 360.00p 385.60p 360.00p 365.00p 5033
13/11/2015 385.00p 385.00p 365.00p 365.00p 63097
12/11/2015 400.00p 400.00p 360.00p 360.00p 25884
11/11/2015 380.00p 390.00p 364.20p 385.00p 17613
10/11/2015 380.00p 395.00p 370.00p 370.00p 9012
09/11/2015 395.00p 415.00p 385.00p 385.00p 21680
06/11/2015 390.00p 412.00p 390.00p 390.00p 10825
05/11/2015 395.00p 418.00p 395.00p 395.00p 6374
04/11/2015 395.00p 417.40p 395.00p 410.00p 1814
03/11/2015 420.00p 420.00p 399.00p 410.00p 40866
02/11/2015 420.00p 420.00p 399.00p 405.00p 7327
30/10/2015 395.00p 414.01p 391.00p 400.00p 26874
29/10/2015 390.00p 397.50p 390.00p 390.00p 5913
28/10/2015 420.00p 420.00p 380.00p 390.00p 19368
27/10/2015 428.00p 428.00p 410.00p 410.00p 2928
26/10/2015 430.00p 432.40p 420.00p 430.00p 5400
23/10/2015 420.00p 451.00p 420.00p 420.00p 1464
22/10/2015 445.00p 452.30p 425.00p 430.00p 2315
21/10/2015 455.00p 455.00p 440.00p 440.00p 7258
20/10/2015 440.00p 455.00p 427.50p 450.00p 5114
19/10/2015 420.00p 460.00p 420.00p 430.00p 7809
16/10/2015 460.00p 470.00p 420.00p 440.00p 11282
15/10/2015 415.00p 465.00p 415.00p 437.50p 15850
14/10/2015 450.00p 450.00p 415.00p 415.00p 6587
13/10/2015 435.00p 457.00p 418.15p 447.50p 5372
12/10/2015 440.00p 460.00p 415.00p 415.00p 39525
09/10/2015 430.00p 470.00p 419.45p 435.00p 48041
08/10/2015 380.00p 442.75p 380.00p 410.00p 35970
07/10/2015 395.00p 405.50p 390.00p 395.00p 47570
06/10/2015 390.00p 390.26p 380.00p 380.00p 31003
05/10/2015 390.00p 401.00p 385.00p 390.00p 17175
02/10/2015 395.00p 410.00p 390.00p 395.00p 20129
01/10/2015 400.00p 410.00p 380.00p 395.00p 28256
30/09/2015 380.00p 404.25p 370.00p 375.00p 24926
29/09/2015 400.00p 416.00p 380.00p 385.00p 27125
28/09/2015 410.00p 430.00p 390.00p 390.00p 23931
25/09/2015 420.00p 437.50p 396.00p 415.00p 75949
24/09/2015 415.00p 441.25p 410.00p 415.00p 18938
23/09/2015 435.00p 467.40p 405.00p 420.00p 31238
22/09/2015 440.00p 448.75p 425.00p 430.00p 35931
21/09/2015 445.00p 467.76p 425.00p 430.00p 26802
18/09/2015 445.00p 480.00p 430.00p 445.00p 24764
17/09/2015 480.00p 487.50p 460.00p 480.00p 14256
16/09/2015 480.00p 490.00p 460.00p 460.00p 18686
15/09/2015 480.00p 492.80p 470.00p 470.00p 20957
14/09/2015 460.00p 495.50p 460.00p 460.00p 23355
11/09/2015 480.00p 495.00p 460.00p 460.00p 9982
10/09/2015 490.00p 508.40p 465.00p 465.00p 26504
09/09/2015 525.00p 529.86p 493.00p 505.00p 17644
08/09/2015 515.00p 523.40p 494.25p 500.00p 12640
07/09/2015 505.00p 521.00p 495.00p 515.00p 4981
04/09/2015 515.00p 520.00p 490.00p 490.00p 13674
03/09/2015 485.00p 505.00p 485.00p 495.00p 7121
02/09/2015 515.00p 515.00p 474.00p 485.00p 16033
01/09/2015 475.00p 537.00p 475.00p 490.00p 21494
28/08/2015 475.00p 525.00p 475.00p 525.00p 19125
27/08/2015 470.00p 511.60p 470.00p 470.00p 8355
26/08/2015 500.00p 500.00p 460.00p 460.00p 7526
25/08/2015 450.00p 508.00p 450.00p 480.00p 19650
24/08/2015 480.00p 503.40p 450.00p 455.00p 44418
21/08/2015 525.00p 544.75p 480.00p 490.00p 51430
20/08/2015 560.00p 575.00p 525.00p 525.00p 43051
19/08/2015 580.00p 580.00p 545.00p 550.00p 53421
18/08/2015 550.00p 570.00p 543.00p 545.00p 60417
17/08/2015 575.00p 581.26p 550.00p 555.00p 52637
14/08/2015 590.00p 615.00p 548.00p 550.00p 100017
13/08/2015 600.00p 607.90p 560.00p 595.00p 131331
12/08/2015 505.00p 550.00p 505.00p 540.00p 20978
11/08/2015 535.00p 555.00p 512.50p 540.00p 49972
10/08/2015 480.00p 551.10p 480.00p 510.00p 39174
07/08/2015 495.00p 495.00p 470.00p 470.00p 2275
06/08/2015 440.00p 500.00p 440.00p 475.00p 15922
05/08/2015 480.00p 495.00p 455.00p 460.00p 22435
04/08/2015 465.00p 475.00p 448.00p 455.00p 8099
03/08/2015 470.00p 511.25p 440.00p 440.00p 18060
31/07/2015 485.00p 520.00p 475.00p 480.00p 16010

*Close Price adjusted for both dividends and splits