IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/08/2011 1,100.00p 1,100.00p 1,080.00p 1,090.00p 4326
12/08/2011 1,080.00p 1,100.00p 1,060.00p 1,090.00p 2113
11/08/2011 1,060.00p 1,080.00p 1,060.00p 1,070.00p 1325
10/08/2011 1,030.00p 1,080.00p 1,030.00p 1,070.00p 1834
09/08/2011 1,080.00p 1,080.00p 1,020.00p 1,040.00p 3661
08/08/2011 1,089.50p 1,089.50p 1,060.00p 1,075.00p 1726
05/08/2011 1,120.00p 1,160.00p 1,070.00p 1,085.00p 4563
04/08/2011 1,160.00p 1,175.96p 1,130.00p 1,135.00p 818
03/08/2011 1,170.00p 1,201.82p 1,140.00p 1,140.00p 2797
02/08/2011 1,210.00p 1,210.00p 1,165.00p 1,185.00p 2767
01/08/2011 1,220.00p 1,244.86p 1,210.00p 1,230.00p 857
29/07/2011 1,220.00p 1,240.00p 1,206.00p 1,225.00p 2075
28/07/2011 1,230.00p 1,244.00p 1,184.00p 1,190.00p 877
27/07/2011 1,240.00p 1,270.00p 1,220.00p 1,247.50p 2900
26/07/2011 1,290.00p 1,295.00p 1,270.00p 1,280.00p 2176
25/07/2011 1,288.00p 1,295.80p 1,285.00p 1,295.00p 892
22/07/2011 1,300.00p 1,305.00p 1,292.00p 1,305.00p 1050
21/07/2011 1,280.00p 1,300.00p 1,280.00p 1,292.50p 3146
20/07/2011 1,298.00p 1,298.00p 1,295.00p 1,295.00p 175
19/07/2011 1,310.00p 1,310.00p 1,281.50p 1,295.00p 1239
18/07/2011 1,320.00p 1,320.00p 1,285.00p 1,290.00p 3706
15/07/2011 1,300.00p 1,320.00p 1,240.00p 1,320.00p 7311
14/07/2011 1,240.00p 1,272.50p 1,240.00p 1,272.50p 1500
13/07/2011 1,257.55p 1,285.00p 1,257.55p 1,275.00p 509
12/07/2011 1,260.00p 1,287.88p 1,240.00p 1,280.00p 1248
11/07/2011 1,304.86p 1,304.86p 1,270.00p 1,300.00p 640
08/07/2011 1,300.00p 1,304.00p 1,260.00p 1,287.50p 870
07/07/2011 1,300.00p 1,308.00p 1,260.00p 1,290.00p 9434
06/07/2011 1,300.00p 1,300.00p 1,252.10p 1,277.50p 1370
05/07/2011 1,252.00p 1,289.72p 1,252.00p 1,280.00p 360
04/07/2011 1,288.00p 1,288.00p 1,252.00p 1,280.00p 58
01/07/2011 1,220.00p 1,288.20p 1,220.00p 1,272.50p 1004
30/06/2011 1,281.82p 1,290.94p 1,252.00p 1,270.00p 1092
29/06/2011 1,287.88p 1,293.96p 1,280.00p 1,280.00p 202
28/06/2011 1,292.45p 1,292.46p 1,275.00p 1,275.00p 15
27/06/2011 1,264.00p 1,275.00p 1,260.00p 1,275.00p 575
24/06/2011 1,279.92p 1,289.43p 1,236.00p 1,272.50p 369
23/06/2011 1,260.00p 1,300.00p 1,239.00p 1,280.00p 3415
22/06/2011 1,324.94p 1,324.94p 1,260.00p 1,260.00p 1036
21/06/2011 1,300.00p 1,324.94p 1,280.00p 1,310.00p 4010
20/06/2011 1,260.00p 1,300.00p 1,260.00p 1,280.00p 958
17/06/2011 1,300.00p 1,300.00p 1,240.00p 1,270.00p 5523
16/06/2011 1,320.00p 1,340.00p 1,280.00p 1,330.00p 2188
15/06/2011 1,340.00p 1,384.94p 1,340.00p 1,350.00p 986
14/06/2011 1,360.00p 1,370.00p 1,360.00p 1,370.00p 700
13/06/2011 1,380.00p 1,380.00p 1,360.00p 1,380.00p 2420
10/06/2011 1,380.00p 1,380.00p 1,377.80p 1,380.00p 297
09/06/2011 1,380.00p 1,394.00p 1,380.00p 1,380.00p 145
08/06/2011 1,380.00p 1,380.00p 1,360.00p 1,380.00p 1000
07/06/2011 1,390.00p 1,400.00p 1,378.00p 1,380.00p 250
06/06/2011 1,390.00p 1,420.00p 1,360.00p 1,390.00p 2635
03/06/2011 1,390.00p 1,414.00p 1,360.00p 1,390.00p 549
02/06/2011 1,410.00p 1,410.00p 1,360.00p 1,390.00p 1093
01/06/2011 1,460.00p 1,463.30p 1,400.00p 1,420.00p 1827
31/05/2011 1,470.00p 1,478.00p 1,465.00p 1,470.00p 4092
27/05/2011 1,470.00p 1,472.00p 1,463.30p 1,470.00p 490
26/05/2011 1,450.00p 1,480.00p 1,432.00p 1,450.00p 10456
25/05/2011 1,450.00p 1,461.00p 1,430.00p 1,450.00p 988
24/05/2011 1,440.00p 1,461.82p 1,440.00p 1,450.00p 3777
23/05/2011 1,480.00p 1,500.00p 1,440.00p 1,440.00p 6239
20/05/2011 1,435.00p 1,439.80p 1,435.00p 1,435.00p 701
19/05/2011 1,420.00p 1,440.00p 1,411.68p 1,435.00p 526
18/05/2011 1,415.00p 1,430.00p 1,400.00p 1,415.00p 2504
17/05/2011 1,400.00p 1,419.86p 1,380.00p 1,415.00p 5650
16/05/2011 1,370.00p 1,420.00p 1,360.00p 1,400.00p 12715
13/05/2011 1,360.00p 1,370.94p 1,357.50p 1,365.00p 2002
12/05/2011 1,360.00p 1,360.00p 1,340.00p 1,360.00p 1700
11/05/2011 1,360.00p 1,363.00p 1,340.00p 1,360.00p 8228
10/05/2011 1,410.00p 1,410.00p 1,340.00p 1,360.00p 3368
09/05/2011 1,440.00p 1,440.00p 1,400.00p 1,410.00p 3060
06/05/2011 1,450.00p 1,453.00p 1,420.00p 1,440.00p 2512
05/05/2011 1,460.00p 1,460.00p 1,425.00p 1,450.00p 962
04/05/2011 1,450.00p 1,464.00p 1,425.00p 1,460.00p 9258
03/05/2011 1,450.00p 1,461.98p 1,422.00p 1,450.00p 4332
28/04/2011 1,450.00p 1,462.00p 1,450.00p 1,450.00p 1880
27/04/2011 1,450.00p 1,480.00p 1,450.00p 1,450.00p 5378
26/04/2011 1,450.00p 1,480.00p 1,430.00p 1,450.00p 9018
21/04/2011 1,440.00p 1,456.00p 1,400.80p 1,450.00p 7220
20/04/2011 1,450.00p 1,450.00p 1,420.00p 1,430.00p 100
19/04/2011 1,460.00p 1,460.00p 1,440.00p 1,450.00p 300
18/04/2011 1,460.00p 1,460.00p 1,440.00p 1,460.00p 10004
15/04/2011 1,460.00p 1,460.00p 1,440.00p 1,460.00p 2049
14/04/2011 1,460.00p 1,460.00p 1,440.00p 1,460.00p 0
13/04/2011 1,460.00p 1,460.00p 1,440.00p 1,460.00p 539
12/04/2011 1,460.00p 1,460.00p 1,440.80p 1,460.00p 45024
11/04/2011 1,460.00p 1,460.00p 1,440.00p 1,460.00p 392
08/04/2011 1,460.00p 1,460.00p 1,440.00p 1,460.00p 82
07/04/2011 1,460.00p 1,460.00p 1,440.00p 1,460.00p 719
06/04/2011 1,455.00p 1,460.00p 1,450.00p 1,460.00p 1286
05/04/2011 1,430.00p 1,500.00p 1,430.00p 1,455.00p 3522
04/04/2011 1,400.00p 1,440.00p 1,400.00p 1,410.00p 7000
01/04/2011 1,410.00p 1,410.00p 1,391.73p 1,400.00p 5225
31/03/2011 1,390.00p 1,410.00p 1,350.00p 1,410.00p 4153
30/03/2011 1,390.00p 1,420.00p 1,390.00p 1,390.00p 1632
29/03/2011 1,390.00p 1,420.00p 1,390.00p 1,390.00p 1090
28/03/2011 1,390.00p 1,390.00p 1,372.00p 1,390.00p 280
25/03/2011 1,370.00p 1,420.00p 1,370.00p 1,390.00p 423
24/03/2011 1,370.00p 1,400.00p 1,370.00p 1,370.00p 500
23/03/2011 1,370.00p 1,400.00p 1,349.00p 1,370.00p 3547
22/03/2011 1,370.00p 1,400.00p 1,300.00p 1,370.00p 82058
21/03/2011 1,360.00p 1,394.00p 1,360.00p 1,370.00p 964
18/03/2011 1,360.00p 1,375.00p 1,360.00p 1,360.00p 2
17/03/2011 1,350.00p 1,380.00p 1,323.00p 1,360.00p 2421
16/03/2011 1,350.00p 1,365.00p 1,325.00p 1,350.00p 1112
15/03/2011 1,365.00p 1,365.00p 1,320.00p 1,350.00p 712
14/03/2011 1,400.00p 1,400.00p 1,360.00p 1,380.00p 4270
11/03/2011 1,430.00p 1,430.00p 1,400.00p 1,400.00p 3015
10/03/2011 1,450.00p 1,440.00p 1,400.00p 1,440.00p 3324
09/03/2011 1,470.00p 1,470.00p 1,400.00p 1,470.00p 431
08/03/2011 1,470.00p 1,470.00p 1,440.00p 1,470.00p 754
07/03/2011 1,520.00p 1,500.50p 1,440.00p 1,470.00p 2697
04/03/2011 1,520.00p 1,533.60p 1,510.00p 1,520.00p 802
03/03/2011 1,480.00p 1,536.00p 1,500.00p 1,520.00p 3246
02/03/2011 1,470.00p 1,480.00p 1,469.40p 1,480.00p 1658
01/03/2011 1,480.00p 1,470.00p 1,460.00p 1,470.00p 2979
28/02/2011 1,480.00p 1,500.00p 1,460.00p 1,480.00p 4655
25/02/2011 1,490.00p 1,480.00p 1,464.00p 1,480.00p 390
24/02/2011 1,490.00p 1,485.50p 1,460.00p 1,480.00p 750
23/02/2011 1,535.00p 1,540.00p 1,482.00p 1,490.00p 5875
22/02/2011 1,540.00p 1,535.00p 1,500.00p 1,535.00p 2277
21/02/2011 1,540.00p 1,540.00p 1,520.50p 1,540.00p 1002
18/02/2011 1,540.00p 1,549.20p 1,540.00p 1,540.00p 209
17/02/2011 1,520.00p 1,552.00p 1,510.00p 1,540.00p 9674
16/02/2011 1,530.00p 1,535.00p 1,512.50p 1,520.00p 1169
15/02/2011 1,530.00p 1,530.00p 1,516.00p 1,530.00p 1177
14/02/2011 1,550.00p 1,550.00p 1,510.00p 1,530.00p 1561
11/02/2011 1,580.00p 1,600.00p 1,500.00p 1,550.00p 53534
10/02/2011 1,642.24p 1,670.00p 1,600.00p 1,620.00p 3138
09/02/2011 1,664.00p 1,680.00p 1,641.32p 1,660.00p 1841
08/02/2011 1,640.00p 1,680.00p 1,640.00p 1,660.00p 1237
07/02/2011 1,576.00p 1,680.00p 1,570.00p 1,660.00p 9797
04/02/2011 1,548.00p 1,580.00p 1,500.00p 1,570.00p 7118
03/02/2011 1,652.12p 1,664.00p 1,540.00p 1,570.00p 9148
02/02/2011 1,660.00p 1,700.00p 1,640.00p 1,670.00p 38107
01/02/2011 1,420.00p 1,620.00p 1,420.00p 1,570.00p 53911
31/01/2011 1,340.00p 1,418.00p 1,320.00p 1,410.00p 80357
28/01/2011 1,290.00p 1,290.00p 1,265.00p 1,290.00p 379
27/01/2011 1,290.00p 1,290.00p 1,261.20p 1,290.00p 617
26/01/2011 1,290.00p 1,290.00p 1,270.00p 1,290.00p 5450
25/01/2011 1,270.00p 1,300.00p 1,270.00p 1,290.00p 3148
24/01/2011 1,280.00p 1,282.00p 1,250.00p 1,270.00p 721
21/01/2011 1,270.00p 1,282.00p 1,240.00p 1,280.00p 6970
20/01/2011 1,285.00p 1,295.00p 1,241.20p 1,270.00p 967
19/01/2011 1,280.00p 1,320.00p 1,261.20p 1,290.00p 2285
18/01/2011 1,285.00p 1,303.00p 1,247.50p 1,280.00p 9854
17/01/2011 1,267.88p 1,300.00p 1,253.00p 1,285.00p 1706
14/01/2011 1,250.00p 1,270.00p 1,243.00p 1,255.00p 26713
13/01/2011 1,240.30p 1,263.00p 1,240.00p 1,255.00p 9392
12/01/2011 1,261.00p 1,261.60p 1,255.00p 1,255.00p 1671
11/01/2011 1,261.00p 1,261.60p 1,240.30p 1,255.00p 488
10/01/2011 1,255.00p 1,262.50p 1,240.00p 1,255.00p 8768
07/01/2011 1,255.00p 1,270.00p 1,245.00p 1,255.00p 19614
06/01/2011 1,275.00p 1,278.00p 1,246.00p 1,255.00p 3599
05/01/2011 1,275.00p 1,280.00p 1,270.00p 1,275.00p 2309
04/01/2011 1,275.00p 1,280.00p 1,271.11p 1,275.00p 3062
31/12/2010 1,285.00p 1,315.00p 1,268.00p 1,315.00p 755
30/12/2010 1,280.00p 1,300.00p 1,270.00p 1,285.00p 981
29/12/2010 1,270.00p 1,284.00p 1,265.00p 1,280.00p 1156
24/12/2010 1,270.00p 1,270.00p 1,261.20p 1,270.00p 266
23/12/2010 1,280.00p 1,280.00p 1,262.00p 1,270.00p 421
22/12/2010 1,290.00p 1,310.00p 1,260.00p 1,290.00p 896
21/12/2010 1,285.00p 1,290.00p 1,275.00p 1,290.00p 645
20/12/2010 1,285.00p 1,285.00p 1,260.00p 1,285.00p 1472
17/12/2010 1,300.00p 1,300.00p 1,270.00p 1,285.00p 4299
16/12/2010 1,300.00p 1,300.00p 1,292.00p 1,300.00p 137
15/12/2010 1,290.00p 1,300.00p 1,290.00p 1,300.00p 876
14/12/2010 1,290.00p 1,302.00p 1,278.00p 1,290.00p 6253
13/12/2010 1,290.00p 1,308.00p 1,272.00p 1,290.00p 434
10/12/2010 1,290.00p 1,305.00p 1,290.00p 1,290.00p 114
09/12/2010 1,290.00p 1,302.00p 1,290.00p 1,290.00p 500
08/12/2010 1,290.00p 1,302.00p 1,290.00p 1,290.00p 152
07/12/2010 1,290.00p 1,302.00p 1,260.00p 1,290.00p 1073
06/12/2010 1,310.00p 1,310.00p 1,275.00p 1,290.00p 1098
03/12/2010 1,310.00p 1,310.00p 1,305.00p 1,310.00p 284
02/12/2010 1,320.00p 1,340.00p 1,300.00p 1,310.00p 3458
01/12/2010 1,320.00p 1,320.00p 1,312.00p 1,320.00p 70
30/11/2010 1,320.00p 1,320.00p 1,312.00p 1,320.00p 19
29/11/2010 1,320.00p 1,340.00p 1,320.00p 1,320.00p 970
26/11/2010 1,320.00p 1,340.00p 1,320.00p 1,320.00p 3746
25/11/2010 1,310.00p 1,320.00p 1,300.00p 1,320.00p 1251
24/11/2010 1,330.00p 1,330.00p 1,300.00p 1,310.00p 2353
23/11/2010 1,330.00p 1,342.00p 1,318.00p 1,330.00p 875
22/11/2010 1,320.00p 1,360.00p 1,318.00p 1,330.00p 23786
19/11/2010 1,320.00p 1,335.00p 1,320.00p 1,320.00p 950
18/11/2010 1,320.00p 1,320.00p 1,310.00p 1,320.00p 1250
17/11/2010 1,330.00p 1,340.00p 1,304.00p 1,320.00p 18608
16/11/2010 1,320.00p 1,354.00p 1,320.00p 1,330.00p 3137
15/11/2010 1,320.00p 1,336.00p 1,310.00p 1,320.00p 2239
12/11/2010 1,380.00p 1,396.00p 1,320.00p 1,320.00p 2706
11/11/2010 1,405.00p 1,408.50p 1,361.11p 1,380.00p 952
10/11/2010 1,340.00p 1,410.00p 1,340.00p 1,405.00p 5072
09/11/2010 1,310.00p 1,360.00p 1,310.00p 1,340.00p 5526
08/11/2010 1,290.00p 1,310.00p 1,290.00p 1,310.00p 0
05/11/2010 1,280.00p 1,300.00p 1,272.00p 1,280.00p 880
04/11/2010 1,280.00p 1,300.00p 1,280.00p 1,280.00p 405
03/11/2010 1,280.00p 1,300.00p 1,280.00p 1,280.00p 77
02/11/2010 1,280.00p 1,296.00p 1,260.00p 1,280.00p 51010
01/11/2010 1,280.00p 1,300.00p 1,260.00p 1,280.00p 1237
29/10/2010 1,280.00p 1,296.00p 1,280.00p 1,280.00p 577
28/10/2010 1,280.00p 1,296.00p 1,265.00p 1,280.00p 901

*Close Price adjusted for both dividends and splits