IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/11/2021 14.25p 14.40p 13.56p 14.40p 229346
24/11/2021 14.25p 14.50p 13.90p 14.40p 533749
23/11/2021 13.80p 14.80p 13.74p 14.80p 691712
22/11/2021 14.00p 14.58p 13.83p 13.85p 491098
19/11/2021 13.80p 14.80p 13.50p 14.20p 556638
18/11/2021 14.50p 14.50p 13.65p 13.93p 485569
17/11/2021 14.70p 14.75p 13.83p 14.08p 617649
16/11/2021 13.80p 14.37p 13.80p 14.20p 262312
15/11/2021 14.50p 14.75p 13.80p 13.80p 205001
12/11/2021 14.20p 15.05p 13.70p 13.90p 584272
11/11/2021 14.05p 14.62p 13.50p 14.62p 1177561
10/11/2021 14.40p 14.70p 14.40p 14.55p 282333
09/11/2021 14.60p 14.85p 14.20p 14.40p 246903
08/11/2021 15.50p 15.50p 14.60p 14.68p 300789
05/11/2021 14.80p 15.00p 14.58p 15.00p 227081
04/11/2021 15.00p 15.07p 14.55p 14.73p 512217
03/11/2021 15.50p 15.82p 14.09p 15.15p 1272363
02/11/2021 16.00p 16.00p 15.40p 15.50p 192213
01/11/2021 15.40p 16.90p 15.35p 16.23p 787663
29/10/2021 15.55p 16.95p 15.30p 15.30p 75532
28/10/2021 15.45p 16.95p 15.37p 15.73p 233847
27/10/2021 15.25p 16.95p 15.20p 15.60p 354053
26/10/2021 15.40p 15.73p 15.24p 15.50p 696338
25/10/2021 15.50p 17.00p 15.30p 15.50p 750527
22/10/2021 15.80p 17.00p 15.34p 15.35p 533224
21/10/2021 15.80p 17.00p 15.80p 16.50p 351470
20/10/2021 16.00p 16.30p 15.55p 16.30p 885892
19/10/2021 16.50p 16.50p 15.90p 16.15p 326088
18/10/2021 16.70p 17.00p 15.72p 16.13p 1378661
15/10/2021 16.30p 17.40p 15.85p 16.10p 1145885
14/10/2021 16.80p 16.80p 15.95p 16.35p 1112567
13/10/2021 16.45p 17.90p 16.00p 16.88p 876857
12/10/2021 16.50p 17.35p 16.20p 16.60p 1028810
11/10/2021 16.95p 17.95p 16.33p 16.70p 1853796
08/10/2021 16.00p 16.95p 15.94p 16.70p 976328
07/10/2021 16.00p 16.90p 15.76p 16.40p 449038
06/10/2021 16.45p 17.70p 15.90p 16.53p 1017702
05/10/2021 16.35p 17.21p 16.05p 16.30p 844803
04/10/2021 17.00p 17.85p 16.00p 16.80p 2119722
01/10/2021 18.00p 18.55p 16.60p 16.88p 2534736
30/09/2021 18.90p 20.00p 17.60p 18.60p 3388758
29/09/2021 20.00p 20.50p 18.10p 20.00p 7277695
28/09/2021 15.60p 19.85p 15.20p 19.10p 19697760
27/09/2021 15.80p 17.45p 15.11p 16.45p 11985266
24/09/2021 16.05p 21.28p 15.26p 15.85p 15439837
23/09/2021 17.00p 17.95p 16.05p 16.37p 4263547
22/09/2021 21.10p 22.20p 16.60p 17.45p 17200620
21/09/2021 28.90p 31.40p 20.80p 20.80p 14796152
20/09/2021 21.00p 38.00p 20.00p 28.80p 13495218
17/09/2021 19.00p 20.50p 19.00p 19.00p 322092
16/09/2021 15.95p 28.50p 15.76p 19.50p 3955542
15/09/2021 14.10p 15.74p 14.10p 15.50p 59217
14/09/2021 15.50p 15.95p 14.10p 15.05p 3773
13/09/2021 15.50p 15.50p 14.05p 15.15p 947
10/09/2021 14.30p 15.53p 14.30p 14.30p 425
09/09/2021 15.00p 15.95p 14.51p 15.00p 1846
08/09/2021 15.20p 15.05p 14.24p 15.05p 1613
07/09/2021 15.20p 15.95p 14.51p 15.20p 52910
06/09/2021 15.20p 15.19p 14.10p 15.05p 49755
03/09/2021 15.20p 15.95p 15.00p 15.00p 16199
02/09/2021 16.00p 16.00p 14.62p 16.00p 27882
01/09/2021 14.95p 15.46p 14.53p 15.03p 7217
31/08/2021 14.95p 15.15p 14.30p 15.15p 123019
27/08/2021 14.90p 15.00p 14.30p 15.00p 30650
26/08/2021 14.95p 14.57p 14.20p 14.50p 5950
25/08/2021 14.95p 14.95p 14.27p 14.95p 18218
24/08/2021 14.70p 15.00p 14.70p 15.00p 5495
23/08/2021 14.60p 14.70p 14.60p 14.70p 37870
20/08/2021 15.00p 14.90p 14.64p 14.80p 1760
19/08/2021 15.00p 15.25p 14.55p 15.00p 45621
18/08/2021 15.00p 15.37p 14.18p 15.25p 25723
17/08/2021 15.00p 14.74p 14.17p 14.50p 5964
16/08/2021 15.00p 15.17p 14.17p 15.00p 20015
13/08/2021 13.50p 15.00p 13.86p 14.95p 22453
12/08/2021 13.50p 15.00p 13.50p 13.70p 30905
11/08/2021 15.05p 15.95p 15.00p 15.50p 1007
10/08/2021 15.05p 16.00p 15.05p 15.50p 5620
09/08/2021 15.05p 16.00p 15.00p 15.50p 81803
06/08/2021 15.30p 16.15p 15.20p 16.15p 65038
05/08/2021 15.90p 16.01p 15.75p 15.75p 3990
04/08/2021 16.50p 17.45p 16.01p 16.35p 34745
03/08/2021 16.50p 16.52p 16.50p 16.50p 52025
02/08/2021 16.80p 16.87p 16.15p 16.70p 701
30/07/2021 16.80p 16.87p 16.50p 16.50p 5735
29/07/2021 16.00p 16.60p 16.00p 16.50p 9553
28/07/2021 16.00p 17.07p 16.00p 16.00p 4249
27/07/2021 16.00p 16.70p 16.10p 16.50p 3024
26/07/2021 16.00p 17.50p 16.00p 16.00p 9730
23/07/2021 16.00p 17.17p 16.00p 16.75p 34203
22/07/2021 16.00p 16.75p 16.19p 16.75p 900
21/07/2021 16.00p 16.90p 16.19p 16.75p 40910
20/07/2021 16.00p 17.00p 16.00p 17.00p 1346
19/07/2021 16.10p 16.54p 16.00p 16.00p 51780
16/07/2021 16.00p 17.07p 16.00p 16.80p 19865
15/07/2021 16.00p 17.45p 16.00p 16.75p 9054
14/07/2021 16.65p 17.50p 16.00p 17.00p 4157
13/07/2021 16.65p 17.36p 16.42p 16.75p 141991
12/07/2021 16.65p 17.45p 16.65p 17.25p 44472
09/07/2021 17.00p 17.37p 16.65p 17.08p 18082
08/07/2021 17.60p 18.24p 17.25p 17.25p 18012
07/07/2021 17.60p 18.02p 17.60p 17.60p 28543
06/07/2021 17.65p 18.72p 17.60p 17.60p 87544
05/07/2021 17.20p 18.95p 17.65p 18.30p 112639
02/07/2021 17.20p 18.15p 17.20p 17.20p 4206
01/07/2021 18.95p 18.95p 16.84p 18.08p 12350
30/06/2021 18.00p 18.71p 16.70p 17.83p 17589
29/06/2021 16.65p 18.60p 16.65p 16.65p 6551
28/06/2021 18.10p 18.62p 16.72p 17.48p 53232
25/06/2021 18.30p 18.56p 16.80p 18.50p 58229
24/06/2021 16.70p 17.90p 16.65p 16.65p 27219
23/06/2021 17.30p 18.65p 16.55p 17.60p 40024
22/06/2021 17.30p 17.80p 16.59p 17.30p 45655
21/06/2021 16.60p 18.70p 16.50p 16.50p 79212
18/06/2021 16.70p 18.35p 16.55p 17.63p 9303
17/06/2021 16.85p 18.50p 16.70p 16.70p 2715670
16/06/2021 16.80p 18.65p 16.80p 16.80p 20802
15/06/2021 18.25p 18.25p 17.04p 17.78p 25098
14/06/2021 18.65p 18.70p 17.17p 17.87p 38241
11/06/2021 18.15p 18.95p 16.92p 17.15p 378906
10/06/2021 16.55p 18.75p 16.55p 17.60p 197345
09/06/2021 18.00p 18.90p 16.50p 17.80p 93741
08/06/2021 17.50p 19.53p 16.50p 16.50p 74855
07/06/2021 18.90p 18.87p 17.51p 18.38p 44742
04/06/2021 18.90p 19.75p 17.47p 18.00p 141686
03/06/2021 18.00p 19.20p 17.60p 18.00p 62360
02/06/2021 18.00p 19.26p 17.50p 18.75p 43867
01/06/2021 17.50p 20.00p 17.50p 17.65p 589462
31/05/2021 17.80p 18.70p 16.02p 16.90p 119679
28/05/2021 17.80p 18.70p 16.02p 16.90p 119679
27/05/2021 19.20p 19.22p 17.80p 17.80p 122961
26/05/2021 19.80p 20.80p 19.20p 20.00p 64606
25/05/2021 19.85p 20.40p 19.86p 20.40p 2308
24/05/2021 19.85p 19.95p 19.80p 19.80p 11667
21/05/2021 20.00p 21.90p 19.80p 19.80p 20897
20/05/2021 20.00p 21.90p 20.00p 20.00p 5317
19/05/2021 21.00p 21.20p 20.00p 20.95p 39980
18/05/2021 21.60p 21.60p 19.95p 21.00p 24397
17/05/2021 20.00p 22.10p 19.97p 21.10p 35921
14/05/2021 19.85p 21.00p 19.85p 21.00p 25756
13/05/2021 20.10p 20.90p 20.00p 19.80p 43012
12/05/2021 20.00p 20.50p 20.00p 20.50p 13269
11/05/2021 21.50p 21.71p 20.00p 20.00p 49763
10/05/2021 23.10p 24.70p 20.26p 21.50p 154059
07/05/2021 23.20p 24.90p 22.71p 24.00p 78535
06/05/2021 23.20p 24.00p 23.00p 23.10p 226190
05/05/2021 23.20p 24.90p 23.20p 23.20p 31211
04/05/2021 23.20p 24.00p 23.20p 23.20p 28497
30/04/2021 24.10p 24.90p 23.36p 24.90p 50883
29/04/2021 24.10p 24.28p 24.08p 24.10p 63098
28/04/2021 24.50p 24.50p 24.00p 24.00p 30728
27/04/2021 24.20p 24.90p 22.91p 24.90p 18438
26/04/2021 23.20p 23.30p 22.60p 23.30p 36555
23/04/2021 22.60p 24.00p 22.60p 23.30p 21459
22/04/2021 23.10p 23.90p 22.60p 23.30p 12699
21/04/2021 23.10p 23.63p 22.70p 23.30p 12755
20/04/2021 23.10p 23.86p 22.82p 23.30p 88619
19/04/2021 23.10p 24.00p 23.00p 23.00p 32035
16/04/2021 23.90p 24.00p 23.00p 23.50p 149885
15/04/2021 24.00p 24.80p 23.50p 23.50p 63024
14/04/2021 23.90p 24.90p 23.90p 24.40p 8911
13/04/2021 24.00p 24.80p 23.80p 24.15p 21956
12/04/2021 24.00p 24.80p 24.08p 24.50p 14556
09/04/2021 24.00p 24.80p 24.00p 24.00p 13637
08/04/2021 24.10p 24.80p 23.80p 24.00p 37594
07/04/2021 25.20p 25.28p 23.90p 24.80p 93332
06/04/2021 26.00p 27.81p 26.00p 26.25p 36612
01/04/2021 26.10p 27.81p 26.00p 26.00p 24773
31/03/2021 26.50p 27.81p 26.00p 26.00p 39426
30/03/2021 28.00p 28.00p 26.39p 27.20p 44238
29/03/2021 26.40p 27.00p 25.73p 27.00p 159763
26/03/2021 27.50p 26.40p 25.47p 25.85p 106373
25/03/2021 27.50p 28.30p 24.10p 25.80p 517784
24/03/2021 26.80p 28.40p 26.08p 26.75p 28114
23/03/2021 27.20p 28.50p 26.78p 26.80p 44917
22/03/2021 28.50p 28.50p 26.80p 26.90p 29521
19/03/2021 28.00p 28.40p 26.69p 27.55p 3724
18/03/2021 28.00p 28.40p 26.50p 27.45p 4516
17/03/2021 27.50p 27.88p 26.33p 26.90p 130999
16/03/2021 26.10p 27.50p 26.47p 27.50p 310
15/03/2021 26.10p 27.96p 26.20p 27.10p 74536
12/03/2021 26.10p 27.50p 26.10p 26.20p 60676
11/03/2021 26.10p 27.90p 26.00p 26.00p 28233
10/03/2021 26.10p 28.40p 26.10p 26.90p 31829
09/03/2021 26.10p 27.05p 26.00p 26.00p 13931
08/03/2021 26.10p 28.20p 26.10p 27.30p 26303
05/03/2021 26.10p 28.20p 26.00p 27.10p 45575
04/03/2021 28.00p 28.29p 26.00p 26.30p 25573
03/03/2021 26.10p 27.20p 26.10p 26.40p 19332
02/03/2021 26.00p 28.40p 26.00p 26.70p 12829
01/03/2021 26.10p 27.27p 26.00p 26.70p 34476
26/02/2021 26.10p 28.29p 26.00p 26.00p 57215
25/02/2021 26.10p 27.50p 26.00p 26.00p 23220
24/02/2021 28.30p 27.80p 26.10p 26.90p 20788
23/02/2021 28.30p 28.50p 26.00p 27.40p 49894
22/02/2021 26.10p 28.70p 26.10p 27.45p 86025
19/02/2021 26.10p 27.34p 26.00p 26.75p 46528
18/02/2021 26.10p 28.20p 26.10p 27.15p 75858
17/02/2021 28.90p 28.90p 26.94p 28.60p 200656
16/02/2021 27.90p 28.09p 26.00p 27.00p 32156
15/02/2021 26.10p 29.00p 26.10p 27.30p 105337

*Close Price adjusted for both dividends and splits