IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/12/2013 2,160.00p 2,183.20p 2,117.55p 2,160.00p 10038
27/12/2013 2,160.00p 2,175.00p 2,130.00p 2,150.00p 11360
24/12/2013 2,100.00p 2,145.00p 2,100.00p 2,140.00p 5399
23/12/2013 2,060.00p 2,140.00p 2,060.00p 2,140.00p 13836
20/12/2013 2,060.00p 2,140.00p 2,040.00p 2,060.00p 32792
19/12/2013 2,100.00p 2,135.00p 2,070.00p 2,090.00p 14759
18/12/2013 2,140.00p 2,140.00p 2,088.00p 2,100.00p 15441
17/12/2013 2,130.00p 2,135.00p 2,053.00p 2,100.00p 14860
16/12/2013 2,140.00p 2,140.00p 2,066.75p 2,135.00p 35145
13/12/2013 2,040.00p 2,092.00p 2,040.00p 2,080.00p 15457
12/12/2013 2,140.00p 2,140.00p 2,054.50p 2,070.00p 42968
11/12/2013 2,065.00p 2,159.73p 2,035.00p 2,060.00p 23530
10/12/2013 2,140.00p 2,140.00p 2,042.00p 2,075.00p 27256
09/12/2013 2,100.00p 2,160.00p 2,080.00p 2,095.00p 20414
06/12/2013 2,080.00p 2,215.00p 2,080.00p 2,115.00p 34253
05/12/2013 2,080.00p 2,210.00p 2,080.00p 2,160.00p 30060
04/12/2013 2,140.00p 2,170.00p 2,085.00p 2,100.00p 14545
03/12/2013 2,165.00p 2,180.00p 2,122.50p 2,160.00p 16893
02/12/2013 2,180.00p 2,180.00p 2,145.00p 2,180.00p 27874
29/11/2013 2,140.00p 2,200.00p 2,120.40p 2,145.00p 32412
28/11/2013 2,140.00p 2,200.00p 2,140.00p 2,190.00p 32752
27/11/2013 2,180.00p 2,216.00p 2,165.00p 2,182.50p 15677
26/11/2013 2,210.00p 2,270.00p 2,180.00p 2,200.00p 47432
25/11/2013 2,200.00p 2,247.50p 2,195.00p 2,205.00p 39201
22/11/2013 2,210.00p 2,215.00p 2,132.50p 2,215.00p 21906
21/11/2013 2,220.00p 2,220.00p 2,120.00p 2,200.00p 25918
20/11/2013 2,160.00p 2,240.00p 2,160.00p 2,210.00p 28993
19/11/2013 2,220.00p 2,241.50p 2,174.00p 2,180.00p 35987
18/11/2013 2,160.00p 2,250.00p 2,140.00p 2,190.00p 64833
15/11/2013 2,140.00p 2,182.50p 2,120.00p 2,140.00p 21605
14/11/2013 2,120.00p 2,140.00p 2,080.00p 2,080.00p 19959
13/11/2013 2,140.00p 2,150.00p 2,080.00p 2,120.00p 8404
12/11/2013 2,120.00p 2,140.00p 2,060.00p 2,130.00p 46055
11/11/2013 2,120.00p 2,180.00p 2,078.76p 2,120.00p 16644
08/11/2013 2,140.00p 2,140.00p 2,072.00p 2,120.00p 4998
07/11/2013 2,120.00p 2,146.26p 2,070.00p 2,120.00p 34340
06/11/2013 2,080.00p 2,108.00p 2,062.00p 2,070.00p 6467
05/11/2013 2,120.00p 2,120.00p 2,050.00p 2,080.00p 73188
04/11/2013 2,080.00p 2,125.00p 2,057.42p 2,070.00p 5811
01/11/2013 2,080.00p 2,092.00p 2,060.00p 2,070.00p 7707
31/10/2013 2,100.00p 2,122.00p 2,080.00p 2,090.00p 5745
30/10/2013 2,146.67p 2,146.67p 2,112.60p 2,120.00p 4842
29/10/2013 2,120.00p 2,146.10p 2,103.90p 2,120.00p 5472
28/10/2013 2,140.00p 2,160.00p 2,100.00p 2,120.00p 10000
25/10/2013 2,135.00p 2,135.00p 2,050.00p 2,135.00p 11144
24/10/2013 2,100.00p 2,120.00p 2,066.00p 2,100.00p 17153
23/10/2013 2,100.00p 2,110.00p 2,006.35p 2,090.00p 16543
22/10/2013 2,045.00p 2,135.00p 2,020.00p 2,090.00p 32951
21/10/2013 2,020.00p 2,040.00p 1,965.00p 2,020.00p 13775
18/10/2013 2,025.00p 2,092.00p 1,980.00p 2,020.00p 35322
17/10/2013 2,100.00p 2,100.00p 2,025.50p 2,065.00p 8784
16/10/2013 2,080.00p 2,099.00p 1,960.00p 2,060.00p 38316
15/10/2013 2,065.00p 2,135.00p 2,050.00p 2,080.00p 8491
14/10/2013 2,160.00p 2,160.00p 2,065.00p 2,130.00p 9046
11/10/2013 2,120.00p 2,132.25p 2,063.75p 2,110.00p 11080
10/10/2013 2,100.00p 2,126.00p 2,083.00p 2,120.00p 2301
09/10/2013 2,065.00p 2,147.25p 2,060.00p 2,095.00p 4700
08/10/2013 2,065.00p 2,120.00p 2,065.00p 2,080.00p 8724
07/10/2013 2,180.00p 2,180.00p 2,063.00p 2,080.00p 11252
04/10/2013 2,155.00p 2,210.00p 2,115.00p 2,195.00p 14838
03/10/2013 2,160.00p 2,193.75p 2,140.00p 2,165.00p 3316
02/10/2013 2,140.00p 2,200.00p 2,133.00p 2,165.00p 9694
01/10/2013 2,100.00p 2,135.00p 2,024.00p 2,130.00p 24054
30/09/2013 2,105.00p 2,153.75p 2,000.00p 2,030.00p 26287
27/09/2013 2,095.00p 2,185.75p 2,090.00p 2,090.00p 2813
26/09/2013 2,200.00p 2,200.00p 2,100.00p 2,100.00p 7018
25/09/2013 2,140.00p 2,157.00p 2,120.00p 2,130.00p 6737
24/09/2013 2,200.00p 2,226.00p 2,076.50p 2,140.00p 76905
23/09/2013 2,165.00p 2,220.00p 2,160.00p 2,200.00p 11518
20/09/2013 2,145.00p 2,220.00p 2,138.75p 2,175.00p 6295
19/09/2013 2,220.00p 2,220.00p 2,180.00p 2,220.00p 6782
18/09/2013 2,200.00p 2,210.00p 2,180.00p 2,180.00p 7518
17/09/2013 2,200.00p 2,220.00p 2,180.00p 2,210.00p 28608
16/09/2013 2,180.00p 2,220.00p 2,175.00p 2,200.00p 45445
13/09/2013 2,175.00p 2,200.00p 2,150.00p 2,170.00p 69678
12/09/2013 2,155.00p 2,178.50p 2,115.00p 2,170.00p 42438
11/09/2013 2,180.00p 2,180.00p 2,113.76p 2,145.00p 20625
10/09/2013 2,160.00p 2,200.00p 2,104.00p 2,160.00p 76982
09/09/2013 2,220.00p 2,220.00p 2,120.00p 2,120.00p 37330
06/09/2013 2,250.00p 2,250.00p 2,190.00p 2,215.00p 15974
05/09/2013 2,250.00p 2,250.00p 2,190.00p 2,190.00p 23506
04/09/2013 2,200.00p 2,251.60p 2,190.00p 2,200.00p 19854
03/09/2013 2,220.00p 2,253.50p 2,213.00p 2,240.00p 8033
02/09/2013 2,315.00p 2,315.00p 2,184.60p 2,240.00p 28630
30/08/2013 2,240.00p 2,278.50p 2,200.00p 2,230.00p 9072
29/08/2013 2,280.00p 2,281.50p 2,220.00p 2,235.00p 15379
28/08/2013 2,260.00p 2,285.00p 2,211.80p 2,240.00p 18234
27/08/2013 2,280.00p 2,280.00p 2,220.00p 2,240.00p 16103
23/08/2013 2,250.00p 2,272.50p 2,176.00p 2,240.00p 42807
22/08/2013 2,280.00p 2,335.00p 2,238.50p 2,260.00p 9434
21/08/2013 2,240.00p 2,265.00p 2,222.50p 2,245.00p 11476
20/08/2013 2,280.00p 2,300.00p 2,205.40p 2,260.00p 48288
19/08/2013 2,280.00p 2,352.50p 2,265.00p 2,300.00p 62021
16/08/2013 2,280.00p 2,300.00p 2,200.00p 2,295.00p 60907
15/08/2013 2,300.00p 2,400.00p 2,280.00p 2,285.00p 79567
14/08/2013 2,370.00p 2,400.00p 2,320.00p 2,320.00p 48950
13/08/2013 2,330.00p 2,370.00p 2,310.00p 2,340.00p 79082
12/08/2013 2,280.00p 2,320.00p 2,251.20p 2,310.00p 53544
09/08/2013 2,255.00p 2,294.75p 2,251.10p 2,260.00p 11942
08/08/2013 2,300.00p 2,320.00p 2,243.50p 2,270.00p 25292
07/08/2013 2,155.00p 2,300.00p 2,145.00p 2,280.00p 75309
06/08/2013 2,300.00p 2,300.00p 2,145.00p 2,145.00p 68142
05/08/2013 2,340.00p 2,370.00p 2,280.00p 2,285.00p 54255
02/08/2013 2,300.00p 2,318.00p 2,260.75p 2,290.00p 24912
01/08/2013 2,325.00p 2,350.00p 2,260.00p 2,300.00p 80245
31/07/2013 2,420.00p 2,450.00p 2,305.00p 2,325.00p 43914
30/07/2013 2,445.00p 2,474.00p 2,395.00p 2,410.00p 14306
29/07/2013 2,560.00p 2,560.00p 2,396.96p 2,440.00p 54514
26/07/2013 2,560.00p 2,570.00p 2,465.00p 2,500.00p 49601
25/07/2013 2,630.00p 2,662.00p 2,490.00p 2,490.00p 42849
24/07/2013 2,610.00p 2,678.50p 2,560.00p 2,600.00p 52542
23/07/2013 2,660.00p 2,695.00p 2,505.00p 2,560.00p 54557
22/07/2013 2,600.00p 2,700.00p 2,520.00p 2,680.00p 114914
19/07/2013 2,405.00p 2,570.00p 2,330.00p 2,520.00p 162126
18/07/2013 2,285.00p 2,360.00p 2,283.00p 2,330.00p 31572
17/07/2013 2,210.00p 2,320.00p 2,210.00p 2,295.00p 30955
16/07/2013 2,280.00p 2,322.50p 2,202.50p 2,210.00p 46792
15/07/2013 2,340.00p 2,376.00p 2,255.60p 2,280.00p 32493
12/07/2013 2,320.00p 2,400.00p 2,320.00p 2,335.00p 19830
11/07/2013 2,260.00p 2,380.00p 2,240.00p 2,355.00p 119969
10/07/2013 2,260.00p 2,340.00p 2,215.00p 2,250.00p 37745
09/07/2013 2,260.00p 2,317.00p 2,182.50p 2,230.00p 27258
08/07/2013 2,180.00p 2,296.00p 2,174.00p 2,280.00p 38049
05/07/2013 2,210.00p 2,300.00p 2,155.50p 2,190.00p 73133
04/07/2013 2,240.00p 2,300.00p 2,215.00p 2,220.00p 39338
03/07/2013 2,305.00p 2,333.00p 2,230.00p 2,240.00p 27506
02/07/2013 2,300.00p 2,400.00p 2,214.00p 2,305.00p 57698
01/07/2013 2,460.00p 2,460.00p 2,306.00p 2,340.00p 52678
28/06/2013 2,400.00p 2,560.00p 2,380.00p 2,390.00p 80820
27/06/2013 2,370.00p 2,577.00p 2,370.00p 2,435.00p 115982
26/06/2013 2,240.00p 2,356.25p 2,240.00p 2,355.00p 41512
25/06/2013 2,170.00p 2,280.00p 2,170.00p 2,270.00p 48714
24/06/2013 2,380.00p 2,460.00p 2,171.50p 2,205.00p 47487
21/06/2013 2,300.00p 2,440.00p 2,300.00p 2,400.00p 57940
20/06/2013 2,340.00p 2,380.00p 2,245.00p 2,340.00p 65626
19/06/2013 2,320.00p 2,405.00p 2,320.00p 2,380.00p 188888
18/06/2013 2,380.00p 2,444.00p 2,328.00p 2,360.00p 66068
17/06/2013 2,320.00p 2,535.00p 2,314.25p 2,360.00p 140595
14/06/2013 2,170.00p 2,340.00p 2,162.50p 2,310.00p 87648
13/06/2013 2,140.00p 2,190.00p 2,085.25p 2,180.00p 141681
12/06/2013 2,140.00p 2,251.20p 2,140.00p 2,160.00p 58816
11/06/2013 2,140.00p 2,260.00p 2,140.00p 2,220.00p 43565
10/06/2013 2,055.00p 2,248.00p 2,028.00p 2,220.00p 87330
07/06/2013 2,020.00p 2,160.00p 1,920.00p 2,055.00p 112284
06/06/2013 2,095.00p 2,160.00p 1,985.00p 2,000.00p 41703
05/06/2013 2,325.00p 2,335.00p 2,073.00p 2,080.00p 107356
04/06/2013 2,130.00p 2,352.50p 2,095.00p 2,320.00p 279262
03/06/2013 2,020.00p 2,160.00p 1,860.00p 2,095.00p 288162
31/05/2013 1,820.00p 1,880.00p 1,730.00p 1,860.00p 62279
30/05/2013 1,710.00p 1,800.00p 1,699.70p 1,760.00p 36634
29/05/2013 1,645.00p 1,715.00p 1,622.00p 1,715.00p 52101
28/05/2013 1,630.00p 1,660.00p 1,600.00p 1,660.00p 17739
24/05/2013 1,615.00p 1,637.50p 1,601.25p 1,620.00p 6737
23/05/2013 1,585.00p 1,620.00p 1,520.00p 1,610.00p 13410
22/05/2013 1,580.00p 1,640.00p 1,574.46p 1,610.00p 123230
21/05/2013 1,555.00p 1,578.00p 1,546.00p 1,570.00p 14910
20/05/2013 1,620.00p 1,650.00p 1,460.00p 1,535.00p 21481
17/05/2013 1,645.00p 1,680.00p 1,595.00p 1,600.00p 14231
16/05/2013 1,680.00p 1,725.00p 1,640.00p 1,640.00p 21789
15/05/2013 1,640.00p 1,723.76p 1,630.00p 1,660.00p 8013
14/05/2013 1,680.00p 1,695.00p 1,622.75p 1,635.00p 7900
13/05/2013 1,700.00p 1,729.58p 1,611.83p 1,695.00p 18717
10/05/2013 1,680.00p 1,698.50p 1,645.00p 1,650.00p 10363
09/05/2013 1,670.00p 1,685.00p 1,625.20p 1,685.00p 19911
08/05/2013 1,760.00p 1,760.00p 1,675.00p 1,675.00p 52128
07/05/2013 1,700.00p 1,760.00p 1,666.70p 1,730.00p 39909
03/05/2013 1,660.00p 1,740.00p 1,644.25p 1,690.00p 28221
02/05/2013 1,700.00p 1,700.00p 1,545.00p 1,640.00p 45664
01/05/2013 1,600.00p 1,715.46p 1,560.00p 1,660.00p 20434
30/04/2013 1,660.00p 1,660.00p 1,535.60p 1,595.00p 16513
29/04/2013 1,535.00p 1,640.00p 1,485.00p 1,560.00p 32544
26/04/2013 1,490.00p 1,520.00p 1,362.00p 1,485.00p 29513
25/04/2013 1,440.00p 1,455.00p 1,340.40p 1,370.00p 48752
24/04/2013 1,505.00p 1,526.96p 1,414.00p 1,435.00p 13506
23/04/2013 1,555.00p 1,580.00p 1,510.00p 1,520.00p 16619
22/04/2013 1,560.00p 1,560.00p 1,510.00p 1,550.00p 14445
19/04/2013 1,560.00p 1,578.00p 1,543.00p 1,550.00p 22832
18/04/2013 1,560.00p 1,560.00p 1,503.00p 1,555.00p 27091
17/04/2013 1,620.00p 1,620.00p 1,522.00p 1,540.00p 13482
16/04/2013 1,600.00p 1,610.00p 1,585.00p 1,595.00p 15545
15/04/2013 1,640.00p 1,659.00p 1,599.00p 1,610.00p 60975
12/04/2013 1,660.00p 1,660.00p 1,590.00p 1,605.00p 5420
11/04/2013 1,660.00p 1,660.00p 1,643.75p 1,647.50p 7883
10/04/2013 1,640.00p 1,660.00p 1,640.00p 1,660.00p 16650
09/04/2013 1,600.00p 1,666.60p 1,600.00p 1,640.00p 10001
08/04/2013 1,640.00p 1,660.00p 1,635.00p 1,640.00p 8828
05/04/2013 1,600.00p 1,637.50p 1,525.00p 1,635.00p 9208
04/04/2013 1,555.00p 1,648.00p 1,481.20p 1,540.00p 34566
03/04/2013 1,680.00p 1,692.50p 1,566.26p 1,635.00p 23527
02/04/2013 1,670.00p 1,712.00p 1,670.00p 1,692.50p 11586
28/03/2013 1,720.00p 1,720.00p 1,640.00p 1,660.00p 8155
27/03/2013 1,660.00p 1,714.00p 1,620.20p 1,670.00p 6890
26/03/2013 1,760.00p 1,762.60p 1,650.00p 1,675.00p 36378
25/03/2013 1,830.00p 1,840.00p 1,757.50p 1,757.50p 23016
22/03/2013 1,900.00p 1,900.00p 1,825.00p 1,825.00p 7202
21/03/2013 1,920.00p 1,920.00p 1,820.00p 1,850.00p 16960
20/03/2013 1,880.00p 1,920.00p 1,772.60p 1,870.00p 159311
19/03/2013 1,800.00p 1,819.00p 1,743.00p 1,780.00p 9724
18/03/2013 1,850.00p 1,857.00p 1,749.10p 1,792.50p 17114
15/03/2013 1,900.00p 1,946.00p 1,860.00p 1,870.00p 5921

*Close Price adjusted for both dividends and splits