IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/10/2014 1,445.00p 1,560.00p 1,445.00p 1,540.00p 49607
13/10/2014 1,500.00p 1,525.00p 1,460.00p 1,480.00p 43551
10/10/2014 1,500.00p 1,580.00p 1,475.00p 1,540.00p 28451
09/10/2014 1,555.00p 1,600.75p 1,510.00p 1,540.00p 51175
08/10/2014 1,645.00p 1,701.50p 1,495.00p 1,495.00p 74192
07/10/2014 1,715.00p 1,715.00p 1,620.00p 1,640.00p 28544
06/10/2014 1,655.00p 1,727.00p 1,625.00p 1,625.00p 19404
03/10/2014 1,700.00p 1,748.00p 1,660.00p 1,660.00p 53062
02/10/2014 1,720.00p 1,764.32p 1,695.00p 1,710.00p 23848
01/10/2014 1,765.00p 1,804.00p 1,665.00p 1,725.00p 58606
30/09/2014 1,855.00p 1,855.00p 1,745.00p 1,765.00p 22135
29/09/2014 1,795.00p 1,820.00p 1,728.75p 1,810.00p 52352
26/09/2014 1,800.00p 1,820.00p 1,715.00p 1,740.00p 53681
25/09/2014 1,840.00p 1,880.20p 1,775.00p 1,800.00p 70209
24/09/2014 1,960.00p 1,960.00p 1,865.00p 1,865.00p 8867
23/09/2014 1,945.00p 1,945.00p 1,840.00p 1,870.00p 19501
22/09/2014 1,875.00p 1,936.00p 1,839.25p 1,845.00p 28235
19/09/2014 1,940.00p 1,947.29p 1,840.00p 1,880.00p 45771
18/09/2014 1,940.00p 1,940.00p 1,810.00p 1,855.00p 51308
17/09/2014 1,920.00p 1,920.00p 1,850.00p 1,855.00p 33614
16/09/2014 1,900.00p 1,954.00p 1,787.25p 1,860.00p 54941
15/09/2014 2,080.00p 2,080.00p 1,915.00p 1,940.00p 26295
12/09/2014 1,960.00p 2,045.50p 1,960.00p 1,990.00p 42661
11/09/2014 2,000.00p 2,040.00p 1,945.00p 1,980.00p 37601
10/09/2014 2,120.00p 2,120.00p 1,995.00p 2,020.00p 28749
09/09/2014 2,050.00p 2,100.00p 2,009.75p 2,040.00p 49865
08/09/2014 2,135.00p 2,135.00p 2,064.50p 2,075.00p 25615
05/09/2014 2,065.00p 2,090.00p 2,065.00p 2,070.00p 120802
04/09/2014 2,080.00p 2,094.00p 2,079.20p 2,080.00p 67836
03/09/2014 2,080.00p 2,141.45p 2,080.00p 2,090.00p 44614
02/09/2014 2,080.00p 2,100.00p 2,040.00p 2,075.00p 53834
01/09/2014 2,120.00p 2,120.00p 2,020.00p 2,045.00p 28267
29/08/2014 2,050.00p 2,075.00p 2,035.00p 2,060.00p 32472
28/08/2014 2,050.00p 2,050.00p 2,025.00p 2,050.00p 12937
27/08/2014 2,060.00p 2,112.00p 2,020.00p 2,030.00p 46447
26/08/2014 2,160.00p 2,160.00p 2,060.00p 2,070.00p 17490
22/08/2014 2,135.00p 2,160.00p 2,060.00p 2,080.00p 33786
21/08/2014 2,105.00p 2,240.00p 2,105.00p 2,115.00p 19129
20/08/2014 2,140.00p 2,160.00p 2,100.00p 2,130.00p 16423
19/08/2014 2,140.00p 2,164.00p 2,080.73p 2,140.00p 52749
18/08/2014 2,110.00p 2,130.00p 2,055.00p 2,075.00p 19703
15/08/2014 2,090.00p 2,110.00p 2,075.00p 2,110.00p 25198
14/08/2014 2,085.00p 2,110.00p 2,067.50p 2,090.00p 12717
13/08/2014 2,080.00p 2,126.12p 2,070.00p 2,100.00p 16079
12/08/2014 2,100.00p 2,100.00p 2,060.00p 2,085.00p 17173
11/08/2014 2,055.00p 2,115.00p 2,045.00p 2,080.00p 38680
08/08/2014 2,100.00p 2,103.25p 2,004.20p 2,035.00p 59810
07/08/2014 2,105.00p 2,152.50p 2,105.00p 2,120.00p 16555
06/08/2014 2,240.00p 2,240.00p 2,071.50p 2,120.00p 42845
05/08/2014 2,225.00p 2,265.00p 2,175.00p 2,175.00p 25001
04/08/2014 2,215.00p 2,300.00p 2,206.75p 2,245.00p 11872
01/08/2014 2,250.00p 2,290.00p 2,200.00p 2,250.00p 22169
31/07/2014 2,360.00p 2,369.64p 2,260.00p 2,290.00p 19015
30/07/2014 2,335.00p 2,335.00p 2,260.00p 2,280.00p 20611
29/07/2014 2,285.00p 2,400.00p 2,285.00p 2,300.00p 46876
28/07/2014 2,300.00p 2,300.00p 2,210.00p 2,300.00p 85804
25/07/2014 2,300.00p 2,300.00p 2,230.00p 2,235.00p 19394
24/07/2014 2,320.00p 2,333.00p 2,187.90p 2,235.00p 75823
23/07/2014 2,340.00p 2,340.00p 2,284.26p 2,325.00p 19390
22/07/2014 2,320.00p 2,353.32p 2,300.00p 2,325.00p 21256
21/07/2014 2,370.00p 2,382.88p 2,315.00p 2,340.00p 16528
18/07/2014 2,345.00p 2,425.00p 2,332.72p 2,370.00p 26160
17/07/2014 2,420.00p 2,420.00p 2,345.00p 2,390.00p 12648
16/07/2014 2,400.00p 2,416.25p 2,347.26p 2,360.00p 28716
15/07/2014 2,435.00p 2,435.00p 2,381.50p 2,420.00p 10475
14/07/2014 2,395.00p 2,436.50p 2,380.00p 2,420.00p 14294
11/07/2014 2,365.00p 2,420.00p 2,365.00p 2,420.00p 12067
10/07/2014 2,455.00p 2,486.05p 2,380.00p 2,395.00p 21850
09/07/2014 2,450.00p 2,450.00p 2,383.00p 2,425.00p 29210
08/07/2014 2,500.00p 2,545.00p 2,360.00p 2,410.00p 284116
07/07/2014 2,555.00p 2,590.00p 2,500.00p 2,530.00p 21204
04/07/2014 2,595.00p 2,595.00p 2,500.00p 2,540.00p 31993
03/07/2014 2,595.00p 2,600.66p 2,500.00p 2,535.00p 27276
02/07/2014 2,600.00p 2,600.00p 2,521.50p 2,560.00p 19942
01/07/2014 2,600.00p 2,600.00p 2,500.00p 2,525.00p 15747
30/06/2014 2,595.00p 2,595.00p 2,500.00p 2,540.00p 31745
27/06/2014 2,600.00p 2,600.00p 2,535.00p 2,560.00p 18095
26/06/2014 2,565.00p 2,595.95p 2,528.24p 2,535.00p 14815
25/06/2014 2,680.00p 2,680.00p 2,540.00p 2,550.00p 14662
24/06/2014 2,620.00p 2,620.00p 2,560.00p 2,560.00p 13324
23/06/2014 2,600.00p 2,640.00p 2,575.00p 2,605.00p 19054
20/06/2014 2,605.00p 2,644.25p 2,565.00p 2,640.00p 22164
19/06/2014 2,525.00p 2,585.00p 2,510.00p 2,565.00p 20708
18/06/2014 2,615.00p 2,615.00p 2,490.00p 2,510.00p 25765
17/06/2014 2,635.00p 2,635.00p 2,490.00p 2,505.00p 27096
16/06/2014 2,620.00p 2,620.00p 2,543.50p 2,580.00p 29438
13/06/2014 2,695.00p 2,704.62p 2,536.50p 2,570.00p 60992
12/06/2014 2,690.00p 2,752.50p 2,630.00p 2,640.00p 45751
11/06/2014 2,755.00p 2,755.00p 2,680.00p 2,700.00p 18307
10/06/2014 2,785.00p 2,785.00p 2,708.99p 2,740.00p 34969
09/06/2014 2,745.00p 2,840.00p 2,740.50p 2,760.00p 31908
06/06/2014 2,920.00p 2,930.00p 2,730.00p 2,750.00p 86882
05/06/2014 2,800.00p 2,995.50p 2,753.00p 2,930.00p 83271
04/06/2014 2,655.00p 2,826.25p 2,640.00p 2,810.00p 64856
03/06/2014 2,660.00p 2,755.00p 2,660.00p 2,720.00p 27796
02/06/2014 2,615.00p 2,746.50p 2,615.00p 2,710.00p 44250
30/05/2014 2,715.00p 2,720.00p 2,590.00p 2,640.00p 145533
29/05/2014 2,660.00p 2,700.00p 2,599.08p 2,660.00p 29695
28/05/2014 2,640.00p 2,700.00p 2,601.76p 2,655.00p 30050
27/05/2014 2,740.00p 2,740.00p 2,640.00p 2,645.00p 64609
23/05/2014 2,675.00p 2,735.00p 2,611.55p 2,680.00p 73949
22/05/2014 2,640.00p 2,640.00p 2,560.00p 2,580.00p 28468
21/05/2014 2,640.00p 2,640.00p 2,555.00p 2,585.00p 41379
20/05/2014 2,605.00p 2,665.00p 2,580.00p 2,605.00p 28940
19/05/2014 2,680.00p 2,700.00p 2,630.00p 2,660.00p 23710
16/05/2014 2,660.00p 2,665.00p 2,580.00p 2,665.00p 22474
15/05/2014 2,680.00p 2,850.00p 2,600.00p 2,605.00p 63200
14/05/2014 2,615.00p 2,700.00p 2,590.00p 2,630.00p 55256
13/05/2014 2,560.00p 2,620.00p 2,528.50p 2,620.00p 35563
12/05/2014 2,640.00p 2,745.50p 2,507.40p 2,540.00p 75988
09/05/2014 2,560.00p 2,720.00p 2,533.68p 2,615.00p 42821
08/05/2014 2,620.00p 2,680.00p 2,558.40p 2,590.00p 41721
07/05/2014 2,685.00p 2,685.00p 2,591.30p 2,620.00p 47608
06/05/2014 2,650.00p 2,695.00p 2,585.00p 2,685.00p 24428
02/05/2014 2,660.00p 2,677.75p 2,575.00p 2,600.00p 31897
01/05/2014 2,640.00p 2,705.75p 2,580.00p 2,620.00p 116151
30/04/2014 2,735.00p 2,750.00p 2,643.00p 2,660.00p 26767
29/04/2014 2,800.00p 2,800.00p 2,651.00p 2,680.00p 18506
28/04/2014 2,700.00p 2,757.75p 2,660.00p 2,720.00p 34302
25/04/2014 2,795.00p 2,800.00p 2,650.00p 2,665.00p 17041
24/04/2014 2,690.00p 2,774.79p 2,655.00p 2,690.00p 32390
23/04/2014 2,710.00p 2,800.00p 2,580.00p 2,655.00p 40710
22/04/2014 2,480.00p 2,785.98p 2,480.00p 2,775.00p 86040
17/04/2014 2,500.00p 2,500.00p 2,385.00p 2,480.00p 24092
16/04/2014 2,420.00p 2,440.00p 2,390.00p 2,390.00p 21687
15/04/2014 2,450.00p 2,460.00p 2,392.50p 2,415.00p 29592
14/04/2014 2,525.00p 2,600.00p 2,415.00p 2,440.00p 29754
11/04/2014 2,540.00p 2,580.00p 2,481.25p 2,530.00p 14095
10/04/2014 2,605.00p 2,605.00p 2,515.75p 2,555.00p 19076
09/04/2014 2,600.00p 2,630.50p 2,535.00p 2,540.00p 25857
08/04/2014 2,620.00p 2,738.00p 2,494.00p 2,580.00p 39286
07/04/2014 2,600.00p 2,720.76p 2,519.50p 2,660.00p 87248
04/04/2014 2,520.00p 2,610.00p 2,500.00p 2,540.00p 33828
03/04/2014 2,600.00p 2,600.00p 2,500.00p 2,540.00p 24742
02/04/2014 2,480.00p 2,530.00p 2,474.00p 2,500.00p 29484
01/04/2014 2,455.00p 2,529.26p 2,345.00p 2,500.00p 22415
31/03/2014 2,505.00p 2,505.00p 2,320.00p 2,470.00p 42661
28/03/2014 2,420.00p 2,482.50p 2,380.00p 2,420.00p 29854
27/03/2014 2,460.00p 2,600.00p 2,405.00p 2,460.00p 29991
26/03/2014 2,435.00p 2,595.00p 2,320.60p 2,480.00p 33661
25/03/2014 2,300.00p 2,389.00p 2,300.00p 2,350.00p 13437
24/03/2014 2,340.00p 2,380.00p 2,269.04p 2,340.00p 23918
21/03/2014 2,380.00p 2,380.00p 2,286.00p 2,300.00p 20588
20/03/2014 2,395.00p 2,400.00p 2,355.00p 2,370.00p 13928
19/03/2014 2,390.00p 2,430.00p 2,360.00p 2,390.00p 31098
18/03/2014 2,425.00p 2,435.00p 2,360.65p 2,435.00p 18544
17/03/2014 2,280.00p 2,423.00p 2,272.00p 2,390.00p 38045
14/03/2014 2,300.00p 2,332.75p 2,280.00p 2,280.00p 29717
13/03/2014 2,340.00p 2,372.50p 2,300.00p 2,310.00p 18779
12/03/2014 2,410.00p 2,410.00p 2,255.00p 2,350.00p 26314
11/03/2014 2,450.00p 2,469.75p 2,400.00p 2,400.00p 20594
10/03/2014 2,500.00p 2,500.00p 2,428.00p 2,480.00p 15887
07/03/2014 2,530.00p 2,536.25p 2,420.00p 2,435.00p 23009
06/03/2014 2,500.00p 2,500.00p 2,441.50p 2,475.00p 31174
05/03/2014 2,500.00p 2,500.00p 2,440.00p 2,495.00p 29709
04/03/2014 2,400.00p 2,420.00p 2,320.00p 2,420.00p 39760
03/03/2014 2,440.00p 2,440.00p 2,327.50p 2,370.00p 64531
28/02/2014 2,400.00p 2,485.00p 2,360.00p 2,400.00p 53737
27/02/2014 2,480.00p 2,480.00p 2,304.00p 2,410.00p 31056
26/02/2014 2,560.00p 2,560.00p 2,340.00p 2,435.00p 48715
25/02/2014 2,560.00p 2,560.00p 2,465.99p 2,505.00p 14479
24/02/2014 2,470.00p 2,560.00p 2,458.75p 2,520.00p 25313
21/02/2014 2,550.00p 2,554.62p 2,443.00p 2,460.00p 28377
20/02/2014 2,565.00p 2,565.00p 2,470.00p 2,480.00p 41925
19/02/2014 2,600.00p 2,600.00p 2,500.00p 2,530.00p 27457
18/02/2014 2,625.00p 2,625.00p 2,532.40p 2,570.00p 22377
17/02/2014 2,640.00p 2,640.00p 2,566.73p 2,585.00p 20031
14/02/2014 2,600.00p 2,650.00p 2,560.00p 2,625.00p 63242
13/02/2014 2,600.00p 2,600.00p 2,515.00p 2,600.00p 21698
12/02/2014 2,620.00p 2,620.00p 2,520.00p 2,570.00p 20973
11/02/2014 2,600.00p 2,620.00p 2,520.00p 2,600.00p 21933
10/02/2014 2,620.00p 2,630.00p 2,520.20p 2,580.00p 49521
07/02/2014 2,620.00p 2,620.00p 2,560.00p 2,590.00p 33594
06/02/2014 2,580.00p 2,600.00p 2,495.00p 2,600.00p 41694
05/02/2014 2,560.00p 2,560.00p 2,487.25p 2,525.00p 40075
04/02/2014 2,660.00p 2,660.00p 2,497.50p 2,520.00p 39675
03/02/2014 2,470.00p 2,670.00p 2,470.00p 2,600.00p 33476
31/01/2014 2,570.00p 2,615.00p 2,475.25p 2,515.00p 44247
30/01/2014 2,700.00p 2,700.00p 2,515.00p 2,580.00p 69274
29/01/2014 2,700.00p 2,710.00p 2,564.50p 2,620.00p 63271
28/01/2014 2,720.00p 2,720.00p 2,605.00p 2,700.00p 48822
27/01/2014 2,835.00p 2,835.00p 2,597.57p 2,680.00p 110522
24/01/2014 2,900.00p 2,915.00p 2,800.00p 2,820.00p 51056
23/01/2014 3,000.00p 3,000.00p 2,773.41p 2,825.00p 110274
22/01/2014 3,140.00p 3,140.00p 2,925.00p 2,970.00p 76039
21/01/2014 3,200.00p 3,240.00p 2,958.75p 3,100.00p 143091
20/01/2014 2,870.00p 3,294.92p 2,870.00p 3,205.00p 195078
17/01/2014 2,750.00p 3,068.00p 2,686.00p 2,965.00p 146816
16/01/2014 2,710.00p 2,751.00p 2,535.00p 2,710.00p 90502
15/01/2014 2,720.00p 2,780.00p 2,541.75p 2,640.00p 124173
14/01/2014 2,560.00p 2,800.00p 2,500.00p 2,730.00p 231739
13/01/2014 2,440.00p 2,560.00p 2,345.00p 2,535.00p 274428
10/01/2014 2,160.00p 2,181.40p 2,140.00p 2,155.00p 34596
09/01/2014 2,140.00p 2,180.00p 2,140.00p 2,140.00p 63027
08/01/2014 2,160.00p 2,175.00p 2,150.00p 2,150.00p 15288
07/01/2014 2,170.00p 2,186.24p 2,145.00p 2,170.00p 34820
06/01/2014 2,140.00p 2,200.00p 2,140.00p 2,160.00p 31467
03/01/2014 2,160.00p 2,170.00p 2,078.26p 2,170.00p 18317
02/01/2014 2,175.00p 2,178.26p 2,130.00p 2,160.00p 17131
31/12/2013 2,170.00p 2,170.00p 2,123.50p 2,160.00p 10584

*Close Price adjusted for both dividends and splits