IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/03/2013 1,920.00p 1,928.00p 1,900.00p 1,900.00p 11452
13/03/2013 1,940.00p 1,942.00p 1,890.00p 1,920.00p 21158
12/03/2013 1,945.00p 1,960.00p 1,930.00p 1,935.00p 13556
11/03/2013 1,990.00p 1,990.00p 1,940.00p 1,952.50p 6265
08/03/2013 1,960.00p 1,980.00p 1,946.00p 1,960.00p 18113
07/03/2013 1,920.00p 1,948.00p 1,905.00p 1,905.00p 19773
06/03/2013 1,905.00p 1,995.00p 1,900.00p 1,910.00p 11693
05/03/2013 1,860.00p 1,890.00p 1,845.00p 1,890.00p 17596
04/03/2013 1,860.00p 1,908.90p 1,805.10p 1,830.00p 10032
01/03/2013 1,920.00p 1,933.80p 1,860.00p 1,860.00p 13294
28/02/2013 1,900.00p 1,910.90p 1,849.00p 1,880.00p 7842
27/02/2013 1,900.00p 1,910.80p 1,844.20p 1,880.00p 20105
26/02/2013 1,975.00p 1,975.00p 1,860.00p 1,900.00p 6758
25/02/2013 1,940.00p 1,962.80p 1,895.00p 1,895.00p 10296
22/02/2013 1,910.00p 1,938.90p 1,879.20p 1,880.00p 4896
21/02/2013 1,960.00p 1,975.42p 1,832.96p 1,890.00p 21672
20/02/2013 1,970.00p 1,980.90p 1,920.00p 1,950.00p 7788
19/02/2013 2,000.00p 2,019.00p 1,958.66p 1,960.00p 14484
18/02/2013 1,990.00p 2,000.00p 1,945.00p 1,970.00p 8740
15/02/2013 2,040.00p 2,040.00p 1,965.00p 1,975.00p 14622
14/02/2013 2,000.00p 2,024.00p 1,968.00p 1,980.00p 131395
13/02/2013 1,980.00p 2,040.00p 1,964.00p 1,980.00p 17239
12/02/2013 2,050.00p 2,063.00p 1,980.00p 1,995.00p 24341
11/02/2013 2,085.00p 2,100.00p 2,056.40p 2,060.00p 13887
08/02/2013 2,090.00p 2,090.00p 2,040.00p 2,060.00p 6802
07/02/2013 2,060.00p 2,107.50p 2,040.00p 2,067.50p 3904
06/02/2013 2,080.00p 2,108.75p 2,036.40p 2,040.00p 16772
05/02/2013 2,030.00p 2,080.00p 2,000.00p 2,025.00p 16731
04/02/2013 2,040.00p 2,065.00p 2,005.00p 2,040.00p 16513
01/02/2013 2,070.00p 2,095.50p 2,020.00p 2,020.00p 6414
31/01/2013 1,965.00p 2,100.00p 1,965.00p 2,050.00p 87203
30/01/2013 2,040.00p 2,070.00p 1,980.00p 2,020.00p 108697
29/01/2013 2,070.00p 2,115.00p 2,025.00p 2,070.00p 23439
28/01/2013 2,140.00p 2,159.50p 2,070.00p 2,080.00p 18381
25/01/2013 2,130.00p 2,185.00p 2,110.00p 2,150.00p 9721
24/01/2013 2,150.00p 2,166.26p 2,110.00p 2,130.00p 14757
23/01/2013 2,145.00p 2,200.00p 2,115.00p 2,155.00p 20941
22/01/2013 2,140.00p 2,234.00p 2,140.00p 2,180.00p 16079
21/01/2013 2,120.00p 2,200.00p 2,080.00p 2,150.00p 98534
18/01/2013 2,070.00p 2,136.66p 2,034.50p 2,080.00p 49157
17/01/2013 2,170.00p 2,170.00p 1,900.00p 2,075.00p 53446
16/01/2013 2,180.00p 2,280.00p 2,120.00p 2,140.00p 461961
15/01/2013 2,120.00p 2,210.50p 1,900.00p 2,180.00p 492764
14/01/2013 2,455.00p 2,500.00p 2,295.00p 2,305.00p 16413
11/01/2013 2,500.00p 2,500.00p 2,300.00p 2,320.00p 20568
10/01/2013 2,500.00p 2,540.00p 2,318.00p 2,435.00p 29978
09/01/2013 2,400.00p 2,611.00p 2,356.75p 2,525.00p 19544
08/01/2013 2,340.00p 2,391.00p 2,264.75p 2,370.00p 16948
07/01/2013 2,280.00p 2,360.00p 2,138.45p 2,360.00p 23858
04/01/2013 2,420.00p 2,445.00p 2,140.00p 2,220.00p 62975
03/01/2013 3,010.00p 3,070.00p 2,200.00p 2,380.00p 182313
02/01/2013 2,620.00p 3,094.00p 2,595.00p 3,015.00p 76826
31/12/2012 2,360.00p 2,636.80p 2,343.50p 2,592.50p 39839
28/12/2012 2,240.00p 2,437.00p 2,240.00p 2,320.00p 42725
27/12/2012 2,120.00p 2,400.00p 2,057.50p 2,270.00p 38098
24/12/2012 1,905.00p 2,120.00p 1,905.00p 2,070.00p 22729
21/12/2012 1,780.00p 2,020.00p 1,760.00p 1,930.00p 39099
20/12/2012 1,780.00p 1,780.00p 1,700.00p 1,755.00p 30284
19/12/2012 1,800.00p 1,889.00p 1,772.00p 1,830.00p 29070
18/12/2012 1,800.00p 1,900.00p 1,760.00p 1,785.00p 33510
17/12/2012 1,705.00p 1,860.00p 1,570.00p 1,745.00p 109464
14/12/2012 1,500.00p 1,550.00p 1,473.50p 1,535.00p 5997
13/12/2012 1,480.00p 1,538.00p 1,445.00p 1,510.00p 37236
12/12/2012 1,450.00p 1,477.00p 1,400.00p 1,400.00p 1563
11/12/2012 1,440.00p 1,469.62p 1,401.00p 1,410.00p 13239
10/12/2012 1,440.00p 1,440.00p 1,400.00p 1,412.50p 4602
07/12/2012 1,460.00p 1,464.50p 1,360.00p 1,380.00p 3519
06/12/2012 1,495.00p 1,510.00p 1,460.00p 1,475.00p 13016
05/12/2012 1,450.00p 1,520.00p 1,420.00p 1,475.00p 30661
04/12/2012 1,420.00p 1,453.08p 1,417.00p 1,427.50p 11157
03/12/2012 1,360.00p 1,420.00p 1,355.00p 1,417.50p 38720
30/11/2012 1,400.00p 1,420.00p 1,320.00p 1,350.00p 3507
29/11/2012 1,380.00p 1,383.40p 1,336.40p 1,360.00p 2582
28/11/2012 1,340.00p 1,385.00p 1,340.00p 1,350.00p 7450
27/11/2012 1,360.00p 1,362.50p 1,306.00p 1,350.00p 15283
26/11/2012 1,400.00p 1,400.00p 1,362.00p 1,380.00p 758
23/11/2012 1,360.00p 1,382.75p 1,360.00p 1,360.00p 5857
22/11/2012 1,360.00p 1,380.00p 1,344.50p 1,370.00p 1754
21/11/2012 1,440.00p 1,462.20p 1,310.00p 1,370.00p 9142
20/11/2012 1,480.00p 1,484.80p 1,320.00p 1,435.00p 5585
19/11/2012 1,515.00p 1,522.20p 1,440.00p 1,460.00p 3258
16/11/2012 1,510.00p 1,514.00p 1,480.00p 1,500.00p 1549
15/11/2012 1,520.00p 1,547.26p 1,510.00p 1,515.00p 360
14/11/2012 1,540.00p 1,557.50p 1,510.00p 1,532.50p 973
13/11/2012 1,520.00p 1,536.00p 1,500.00p 1,530.00p 2190
12/11/2012 1,510.00p 1,552.00p 1,500.00p 1,532.50p 2252
09/11/2012 1,515.00p 1,520.00p 1,510.00p 1,510.00p 502
08/11/2012 1,520.00p 1,528.20p 1,510.00p 1,525.00p 2955
07/11/2012 1,515.00p 1,535.00p 1,504.56p 1,517.50p 4265
06/11/2012 1,520.00p 1,535.00p 1,480.00p 1,495.00p 3663
05/11/2012 1,540.00p 1,556.00p 1,501.50p 1,510.00p 3588
02/11/2012 1,515.00p 1,530.00p 1,510.00p 1,530.00p 4330
01/11/2012 1,510.00p 1,510.00p 1,501.50p 1,510.00p 2256
31/10/2012 1,510.00p 1,520.00p 1,501.50p 1,515.00p 1498
30/10/2012 1,525.00p 1,528.20p 1,510.00p 1,510.00p 871
29/10/2012 1,510.00p 1,524.28p 1,502.62p 1,517.50p 836
26/10/2012 1,520.00p 1,528.20p 1,500.00p 1,517.50p 1295
25/10/2012 1,525.00p 1,530.00p 1,507.50p 1,507.50p 3270
24/10/2012 1,520.00p 1,535.00p 1,500.00p 1,517.50p 1253
23/10/2012 1,525.00p 1,538.80p 1,500.00p 1,500.00p 403
22/10/2012 1,500.00p 1,513.94p 1,483.75p 1,510.00p 1041
19/10/2012 1,555.00p 1,555.00p 1,470.20p 1,490.00p 3971
18/10/2012 1,525.00p 1,528.20p 1,511.88p 1,525.00p 697
17/10/2012 1,543.25p 1,543.25p 1,512.62p 1,530.00p 2390
16/10/2012 1,530.00p 1,546.20p 1,519.68p 1,520.00p 5647
15/10/2012 1,540.00p 1,556.00p 1,500.00p 1,527.50p 4355
12/10/2012 1,500.00p 1,537.00p 1,480.00p 1,525.00p 4242
11/10/2012 1,480.00p 1,527.50p 1,480.00p 1,510.00p 20766
10/10/2012 1,520.00p 1,520.00p 1,480.00p 1,480.00p 5138
09/10/2012 1,500.00p 1,515.00p 1,500.00p 1,500.00p 4817
08/10/2012 1,520.00p 1,532.90p 1,470.20p 1,510.00p 5900
05/10/2012 1,520.00p 1,549.80p 1,500.00p 1,525.00p 5752
04/10/2012 1,520.00p 1,560.00p 1,520.00p 1,540.00p 2400
03/10/2012 1,560.00p 1,560.00p 1,520.00p 1,540.00p 1942
02/10/2012 1,540.00p 1,557.60p 1,520.00p 1,540.00p 1569
01/10/2012 1,540.00p 1,587.20p 1,522.00p 1,550.00p 7882
28/09/2012 1,500.00p 1,600.00p 1,490.00p 1,525.00p 5616
27/09/2012 1,480.00p 1,513.90p 1,480.00p 1,507.50p 3510
26/09/2012 1,460.00p 1,510.00p 1,460.00p 1,490.00p 874
25/09/2012 1,460.00p 1,660.00p 1,442.50p 1,472.50p 2661
24/09/2012 1,420.00p 1,470.00p 1,407.50p 1,455.00p 19788
21/09/2012 1,417.50p 1,440.00p 1,405.00p 1,410.00p 1380
20/09/2012 1,400.00p 1,415.00p 1,360.00p 1,402.50p 3797
19/09/2012 1,420.00p 1,443.76p 1,402.20p 1,410.00p 3579
18/09/2012 1,440.00p 1,475.00p 1,410.00p 1,410.00p 4600
17/09/2012 1,420.00p 1,477.00p 1,367.50p 1,460.00p 3963
14/09/2012 1,380.00p 1,400.00p 1,360.00p 1,400.00p 409356
13/09/2012 1,414.80p 1,414.80p 1,380.00p 1,380.00p 447
12/09/2012 1,380.00p 1,420.00p 1,360.00p 1,420.00p 609
11/09/2012 1,380.00p 1,420.00p 1,360.00p 1,390.00p 3807
10/09/2012 1,400.00p 1,440.00p 1,340.00p 1,420.00p 8656
07/09/2012 1,420.00p 1,440.00p 1,402.00p 1,420.00p 591
06/09/2012 1,430.00p 1,430.00p 1,420.00p 1,420.00p 78
05/09/2012 1,400.00p 1,430.00p 1,400.00p 1,420.00p 1470
04/09/2012 1,440.00p 1,440.00p 1,380.00p 1,410.00p 518
03/09/2012 1,430.00p 1,430.00p 1,386.00p 1,410.00p 56
31/08/2012 1,430.00p 1,430.00p 1,410.00p 1,410.00p 707
30/08/2012 1,381.10p 1,430.00p 1,381.10p 1,420.00p 292
29/08/2012 1,400.00p 1,451.50p 1,400.00p 1,417.50p 328
28/08/2012 1,380.00p 1,454.00p 1,380.00p 1,410.00p 552
24/08/2012 1,380.00p 1,434.00p 1,371.10p 1,380.00p 2378
23/08/2012 1,440.00p 1,482.50p 1,415.00p 1,420.00p 2788
22/08/2012 1,500.00p 1,550.00p 1,455.00p 1,460.00p 2914
21/08/2012 1,460.00p 1,460.00p 1,450.00p 1,450.00p 10917
20/08/2012 1,480.00p 1,558.00p 1,455.00p 1,455.00p 1321
17/08/2012 1,500.00p 1,500.00p 1,455.00p 1,470.00p 10097
16/08/2012 1,540.00p 1,551.80p 1,480.00p 1,480.00p 3054
15/08/2012 1,520.00p 1,531.80p 1,495.20p 1,510.00p 2639
14/08/2012 1,530.00p 1,530.00p 1,466.00p 1,500.00p 2780
13/08/2012 1,523.80p 1,523.80p 1,515.00p 1,515.00p 48
10/08/2012 1,510.00p 1,527.00p 1,510.00p 1,512.50p 2224
09/08/2012 1,500.00p 1,525.50p 1,480.00p 1,507.50p 17119
08/08/2012 1,470.00p 1,480.00p 1,440.00p 1,480.00p 891
07/08/2012 1,500.00p 1,500.00p 1,442.00p 1,470.00p 655
06/08/2012 1,420.00p 1,494.00p 1,420.00p 1,450.00p 5053
03/08/2012 1,390.00p 1,405.00p 1,390.00p 1,400.00p 1913
02/08/2012 1,440.00p 1,454.75p 1,392.00p 1,420.00p 2648
01/08/2012 1,440.00p 1,440.00p 1,410.00p 1,440.00p 3545
31/07/2012 1,450.00p 1,455.00p 1,400.00p 1,455.00p 8357
30/07/2012 1,480.00p 1,550.00p 1,450.00p 1,450.00p 9919
27/07/2012 1,380.00p 1,490.00p 1,340.00p 1,480.00p 46349
26/07/2012 1,342.00p 1,378.00p 1,332.00p 1,355.00p 64483
25/07/2012 1,340.00p 1,360.00p 1,332.00p 1,360.00p 31096
24/07/2012 1,380.00p 1,398.00p 1,332.00p 1,345.00p 8540
23/07/2012 1,360.00p 1,430.62p 1,340.00p 1,360.00p 3304
20/07/2012 1,400.00p 1,450.62p 1,390.00p 1,390.00p 1481
19/07/2012 1,440.00p 1,452.50p 1,360.00p 1,380.00p 28283
18/07/2012 1,405.00p 1,405.00p 1,375.00p 1,380.00p 94950
17/07/2012 1,420.00p 1,433.76p 1,370.80p 1,400.00p 4313
16/07/2012 1,400.00p 1,435.00p 1,375.00p 1,405.00p 14186
13/07/2012 1,400.00p 1,443.76p 1,390.00p 1,390.00p 4890
12/07/2012 1,415.00p 1,473.00p 1,398.00p 1,420.00p 16215
11/07/2012 1,420.00p 1,435.30p 1,395.00p 1,395.00p 11279
10/07/2012 1,420.00p 1,453.76p 1,382.00p 1,410.00p 9508
09/07/2012 1,445.00p 1,468.00p 1,387.00p 1,390.00p 12180
06/07/2012 1,440.00p 1,500.00p 1,440.00p 1,460.00p 1448
05/07/2012 1,460.00p 1,515.32p 1,435.00p 1,440.00p 1580
04/07/2012 1,500.00p 1,520.00p 1,440.00p 1,470.00p 13438
03/07/2012 1,450.00p 1,500.00p 1,442.00p 1,470.00p 14709
02/07/2012 1,460.00p 1,500.00p 1,412.30p 1,480.00p 7171
29/06/2012 1,380.00p 1,442.00p 1,340.00p 1,430.00p 16100
28/06/2012 1,374.00p 1,374.00p 1,360.00p 1,370.00p 43
27/06/2012 1,357.80p 1,380.00p 1,357.80p 1,370.00p 569
26/06/2012 1,387.70p 1,387.70p 1,365.20p 1,370.00p 848
25/06/2012 1,400.00p 1,420.00p 1,347.80p 1,380.00p 6088
22/06/2012 1,340.00p 1,371.80p 1,328.32p 1,360.00p 723
21/06/2012 1,360.00p 1,380.00p 1,353.86p 1,355.00p 3255
20/06/2012 1,350.00p 1,353.86p 1,326.00p 1,345.00p 435
19/06/2012 1,300.00p 1,331.80p 1,300.00p 1,330.00p 8329
18/06/2012 1,280.00p 1,350.00p 1,276.28p 1,330.00p 14206
15/06/2012 1,260.00p 1,286.00p 1,220.00p 1,260.00p 3092
14/06/2012 1,340.00p 1,340.00p 1,270.00p 1,295.00p 2304
13/06/2012 1,260.00p 1,290.00p 1,242.30p 1,270.00p 2183
12/06/2012 1,250.00p 1,292.50p 1,232.00p 1,292.50p 0
11/06/2012 1,250.00p 1,286.00p 1,232.00p 1,255.00p 929
08/06/2012 1,270.00p 1,274.00p 1,240.00p 1,255.00p 2071
07/06/2012 1,360.00p 1,360.00p 1,263.00p 1,275.00p 1083
06/06/2012 1,290.00p 1,324.00p 1,264.00p 1,280.00p 1094
01/06/2012 1,280.00p 1,290.00p 1,260.00p 1,260.00p 1870
31/05/2012 1,320.00p 1,372.92p 1,280.00p 1,280.00p 27709

*Close Price adjusted for both dividends and splits