IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/05/2012 1,318.00p 1,318.00p 1,288.00p 1,300.00p 562
29/05/2012 1,320.00p 1,389.60p 1,280.00p 1,305.00p 5162
28/05/2012 1,340.00p 1,397.20p 1,322.00p 1,330.00p 8106
25/05/2012 1,320.00p 1,340.00p 1,320.00p 1,330.00p 774
24/05/2012 1,300.00p 1,320.00p 1,292.00p 1,315.00p 1992
23/05/2012 1,319.00p 1,319.00p 1,290.00p 1,290.00p 395
22/05/2012 1,280.00p 1,350.00p 1,272.50p 1,330.00p 1475
21/05/2012 1,250.00p 1,272.50p 1,204.50p 1,270.00p 65192
18/05/2012 1,250.00p 1,271.40p 1,200.00p 1,250.00p 9903
17/05/2012 1,280.00p 1,334.00p 1,250.00p 1,250.00p 5321
16/05/2012 1,280.00p 1,343.00p 1,262.00p 1,310.00p 3288
15/05/2012 1,285.00p 1,355.00p 1,280.00p 1,280.00p 4018
14/05/2012 1,360.00p 1,360.00p 1,290.00p 1,300.00p 10114
11/05/2012 1,340.00p 1,366.25p 1,312.00p 1,325.00p 1935
10/05/2012 1,300.00p 1,330.00p 1,258.76p 1,310.00p 2594
09/05/2012 1,320.00p 1,374.20p 1,245.00p 1,245.00p 25052
08/05/2012 1,330.00p 1,390.90p 1,330.00p 1,335.00p 2244
04/05/2012 1,340.00p 1,380.00p 1,340.00p 1,340.00p 3179
03/05/2012 1,370.00p 1,429.60p 1,324.60p 1,400.00p 12078
02/05/2012 1,440.00p 1,440.00p 1,380.00p 1,405.00p 11663
01/05/2012 1,400.00p 1,460.00p 1,340.00p 1,400.00p 18220
30/04/2012 1,320.00p 1,383.50p 1,290.00p 1,357.50p 24824
27/04/2012 1,220.00p 1,307.00p 1,220.00p 1,282.50p 65669
26/04/2012 1,260.00p 1,288.12p 1,220.00p 1,220.00p 8578
25/04/2012 1,240.00p 1,314.00p 1,240.00p 1,250.00p 14227
24/04/2012 1,195.00p 1,240.00p 1,161.25p 1,210.00p 77139
23/04/2012 1,180.00p 1,198.00p 1,120.00p 1,155.00p 14076
20/04/2012 1,140.00p 1,195.60p 1,135.00p 1,142.50p 8768
19/04/2012 1,160.00p 1,166.28p 1,105.00p 1,140.00p 20705
18/04/2012 1,100.00p 1,178.00p 1,100.00p 1,147.50p 14274
17/04/2012 1,060.00p 1,115.50p 1,047.50p 1,072.50p 12563
16/04/2012 1,056.00p 1,056.00p 1,030.00p 1,040.00p 2647
13/04/2012 1,040.00p 1,050.00p 1,025.20p 1,040.00p 3149
12/04/2012 1,040.00p 1,045.00p 1,003.00p 1,030.00p 1775
11/04/2012 1,040.00p 1,040.00p 1,000.00p 1,015.00p 9932
10/04/2012 1,020.00p 1,105.80p 981.00p 1,065.00p 8332
05/04/2012 955.00p 986.10p 926.60p 970.00p 2407
04/04/2012 940.00p 959.80p 900.00p 917.50p 6691
03/04/2012 940.00p 949.80p 920.00p 932.50p 5418
02/04/2012 930.00p 951.00p 900.00p 945.00p 10132
30/03/2012 933.00p 933.00p 930.00p 930.00p 505
29/03/2012 920.00p 942.00p 905.00p 940.00p 2282
28/03/2012 920.00p 926.00p 850.00p 900.00p 14176
27/03/2012 950.00p 950.00p 940.00p 940.00p 1422
26/03/2012 960.00p 970.00p 940.00p 955.00p 9552
23/03/2012 940.00p 962.50p 940.00p 945.00p 571
22/03/2012 940.00p 965.00p 940.00p 965.00p 4793
21/03/2012 950.00p 967.50p 940.00p 945.00p 15840
20/03/2012 965.00p 1,002.50p 960.00p 975.00p 3471
19/03/2012 960.00p 960.00p 960.00p 960.00p 18772
16/03/2012 960.00p 1,007.00p 960.00p 970.00p 16524
15/03/2012 965.00p 987.76p 965.00p 982.50p 1754
14/03/2012 980.00p 1,000.00p 970.00p 1,000.00p 3485
13/03/2012 1,002.50p 1,010.00p 975.00p 1,010.00p 3042
12/03/2012 980.00p 980.00p 965.00p 972.50p 3398
09/03/2012 1,000.00p 1,000.00p 980.00p 990.00p 3570
08/03/2012 1,000.00p 1,022.40p 990.00p 995.00p 1898
07/03/2012 990.00p 1,022.40p 960.00p 990.00p 26478
06/03/2012 1,045.00p 1,045.00p 990.00p 990.00p 8357
05/03/2012 1,100.00p 1,100.00p 1,052.50p 1,052.50p 2261
02/03/2012 1,060.00p 1,080.00p 1,049.56p 1,065.00p 51569
01/03/2012 1,040.00p 1,080.76p 1,035.00p 1,057.50p 6380
29/02/2012 1,100.00p 1,100.00p 1,040.00p 1,060.00p 4113
28/02/2012 1,050.00p 1,082.50p 1,041.50p 1,050.00p 59602
27/02/2012 1,000.00p 1,050.25p 960.00p 1,050.00p 27854
24/02/2012 980.00p 1,007.50p 940.00p 990.00p 9743
23/02/2012 960.00p 1,020.00p 925.00p 990.00p 52872
22/02/2012 920.00p 945.00p 920.00p 935.00p 832
21/02/2012 940.00p 942.93p 920.00p 927.50p 3586
20/02/2012 950.00p 950.00p 905.14p 927.50p 1252
17/02/2012 940.00p 960.00p 886.00p 930.00p 4328
16/02/2012 930.00p 940.00p 890.00p 910.00p 11177
15/02/2012 862.86p 914.50p 862.86p 900.00p 2272
14/02/2012 920.00p 940.00p 902.00p 905.00p 1245
13/02/2012 865.00p 906.50p 854.40p 900.00p 5557
10/02/2012 940.00p 952.25p 880.00p 890.00p 2283
09/02/2012 910.00p 930.00p 900.00p 930.00p 1894
08/02/2012 910.00p 920.00p 902.50p 920.00p 4438
07/02/2012 920.00p 964.00p 910.00p 930.00p 7965
06/02/2012 940.00p 973.00p 915.00p 930.00p 7757
03/02/2012 930.00p 958.05p 906.00p 925.00p 31717
02/02/2012 920.00p 920.00p 840.00p 910.00p 154547
01/02/2012 960.00p 996.00p 940.00p 940.00p 10430
31/01/2012 1,055.00p 1,055.00p 970.00p 975.00p 15087
30/01/2012 1,060.00p 1,075.00p 1,050.00p 1,052.50p 5668
27/01/2012 1,100.00p 1,100.00p 1,064.00p 1,072.50p 1071
26/01/2012 1,120.00p 1,120.00p 1,080.00p 1,090.00p 16606
25/01/2012 1,060.00p 1,065.00p 1,060.00p 1,065.00p 15
24/01/2012 1,069.50p 1,073.80p 1,056.00p 1,065.00p 1185
23/01/2012 1,080.00p 1,100.00p 1,060.00p 1,065.00p 21874
20/01/2012 1,040.00p 1,070.00p 1,030.00p 1,070.00p 2945
19/01/2012 1,072.50p 1,072.50p 1,050.00p 1,065.00p 545
18/01/2012 1,060.00p 1,090.00p 1,060.00p 1,070.00p 592
17/01/2012 1,065.00p 1,090.00p 1,060.00p 1,090.00p 1761
16/01/2012 1,070.00p 1,110.00p 1,063.00p 1,090.00p 2257
13/01/2012 1,080.00p 1,120.00p 1,070.00p 1,120.00p 3665
12/01/2012 1,102.40p 1,102.40p 1,085.20p 1,100.00p 227
11/01/2012 1,102.40p 1,112.00p 1,084.00p 1,100.00p 1382
10/01/2012 1,087.80p 1,100.00p 1,087.80p 1,100.00p 89
09/01/2012 1,120.00p 1,120.00p 1,087.80p 1,100.00p 305
06/01/2012 1,108.00p 1,108.00p 1,086.40p 1,100.00p 372
05/01/2012 1,120.00p 1,125.00p 1,100.00p 1,100.00p 0
04/01/2012 1,120.00p 1,125.00p 1,100.00p 1,100.00p 2995
03/01/2012 1,105.00p 1,114.00p 1,061.43p 1,100.00p 1739
30/12/2011 1,074.00p 1,095.00p 1,074.00p 1,095.00p 0
29/12/2011 1,074.00p 1,095.00p 1,074.00p 1,095.00p 33
28/12/2011 1,105.00p 1,105.00p 1,095.00p 1,095.00p 269
23/12/2011 1,075.00p 1,120.00p 1,075.00p 1,120.00p 500
22/12/2011 1,107.50p 1,107.50p 1,075.00p 1,095.00p 44
21/12/2011 1,080.00p 1,097.50p 1,053.40p 1,097.50p 1171
20/12/2011 1,100.00p 1,114.00p 1,085.00p 1,110.00p 1635
19/12/2011 1,160.00p 1,160.00p 1,120.00p 1,120.00p 3490
16/12/2011 1,174.00p 1,174.00p 1,148.40p 1,160.00p 613
15/12/2011 1,155.00p 1,174.00p 1,140.00p 1,150.00p 808
14/12/2011 1,180.00p 1,180.00p 1,170.00p 1,170.00p 485
13/12/2011 1,170.00p 1,170.00p 1,150.00p 1,160.00p 1090
12/12/2011 1,170.00p 1,170.00p 1,151.00p 1,155.00p 670
09/12/2011 1,160.00p 1,219.20p 1,160.00p 1,160.00p 2179
08/12/2011 1,145.00p 1,150.00p 1,145.00p 1,150.00p 130
07/12/2011 1,167.00p 1,167.00p 1,140.00p 1,140.00p 1466
06/12/2011 1,160.00p 1,170.00p 1,150.00p 1,150.00p 7347
05/12/2011 1,154.80p 1,159.50p 1,132.00p 1,140.00p 1023
02/12/2011 1,140.00p 1,142.50p 1,118.00p 1,142.50p 1189
01/12/2011 1,130.00p 1,130.00p 1,082.60p 1,125.00p 1623
30/11/2011 1,130.00p 1,130.00p 1,100.00p 1,100.00p 128
29/11/2011 1,100.00p 1,130.00p 1,060.50p 1,100.00p 3270
28/11/2011 1,040.00p 1,080.00p 1,006.00p 1,065.00p 17371
25/11/2011 1,032.00p 1,032.00p 1,006.00p 1,020.00p 227
24/11/2011 1,006.00p 1,032.00p 1,000.00p 1,020.00p 821
23/11/2011 1,140.00p 1,160.00p 1,000.00p 1,010.00p 17880
22/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
21/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
18/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
17/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
16/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
15/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
14/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
11/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
10/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
09/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
08/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
07/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
04/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
03/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
02/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
01/11/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
31/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
28/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
27/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
26/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
25/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
24/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
21/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
20/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
19/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
18/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
17/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
14/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
13/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
12/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
11/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
10/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
07/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
06/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
05/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
04/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
03/10/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
30/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
29/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
28/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
27/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
26/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
23/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
22/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
21/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
20/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
19/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 0
16/09/2011 980.00p 1,020.00p 955.00p 1,010.00p 9375
15/09/2011 960.00p 978.00p 946.30p 955.00p 4321
14/09/2011 940.00p 955.80p 940.00p 950.00p 933
13/09/2011 940.00p 955.00p 940.00p 955.00p 1297
12/09/2011 940.00p 955.00p 940.00p 940.00p 1297
09/09/2011 940.00p 963.46p 940.00p 960.00p 1794
08/09/2011 940.00p 963.46p 940.00p 960.00p 0
07/09/2011 940.00p 963.46p 940.00p 960.00p 2853
06/09/2011 940.00p 960.00p 940.00p 960.00p 761
05/09/2011 948.00p 963.46p 948.00p 960.00p 301
02/09/2011 940.00p 960.00p 940.00p 960.00p 304
01/09/2011 940.00p 960.00p 940.00p 960.00p 2400
31/08/2011 935.00p 940.00p 928.58p 935.00p 3488
30/08/2011 920.00p 927.50p 920.00p 927.50p 351
26/08/2011 920.00p 920.00p 890.00p 910.00p 4971
25/08/2011 900.00p 920.54p 900.00p 910.00p 832
24/08/2011 880.00p 890.00p 880.00p 890.00p 1832
23/08/2011 920.00p 930.00p 880.00p 910.00p 5085
22/08/2011 900.00p 900.00p 860.00p 890.00p 757
19/08/2011 900.00p 940.00p 850.00p 875.00p 7782
18/08/2011 1,060.00p 1,070.00p 940.00p 940.00p 4388
17/08/2011 1,090.00p 1,090.00p 1,060.00p 1,070.00p 0
16/08/2011 1,090.00p 1,090.00p 1,060.00p 1,077.50p 1675

*Close Price adjusted for both dividends and splits