IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/02/2021 26.10p 28.70p 26.10p 26.10p 45818
11/02/2021 26.50p 28.00p 26.00p 26.20p 152181
10/02/2021 26.00p 29.00p 26.00p 27.55p 146302
09/02/2021 26.00p 27.50p 26.00p 26.45p 28615
08/02/2021 25.00p 27.40p 23.70p 26.50p 120972
05/02/2021 23.40p 26.00p 23.00p 25.00p 106609
04/02/2021 22.00p 24.86p 20.20p 24.65p 85969
03/02/2021 20.20p 22.08p 20.20p 22.00p 190603
02/02/2021 21.30p 21.40p 20.20p 21.10p 57535
01/02/2021 21.30p 22.21p 20.80p 20.80p 205771
29/01/2021 21.40p 23.00p 21.00p 21.30p 69552
28/01/2021 23.00p 23.00p 21.00p 22.00p 163183
27/01/2021 23.10p 23.90p 23.00p 23.20p 178318
26/01/2021 23.90p 24.00p 23.00p 23.35p 87863
25/01/2021 24.80p 25.00p 23.10p 24.00p 248645
22/01/2021 25.30p 25.30p 24.00p 24.35p 73695
21/01/2021 23.00p 25.95p 22.94p 24.70p 467772
20/01/2021 22.90p 25.00p 22.60p 24.30p 188545
19/01/2021 23.70p 24.80p 22.50p 23.30p 134060
18/01/2021 21.60p 24.13p 21.50p 23.05p 1708511
15/01/2021 22.50p 22.90p 21.50p 21.80p 203580
14/01/2021 23.60p 24.85p 23.00p 23.10p 348269
13/01/2021 28.10p 28.10p 23.60p 24.60p 671990
12/01/2021 19.95p 30.82p 18.99p 25.55p 2493041
11/01/2021 16.80p 19.50p 15.94p 19.20p 442378
08/01/2021 16.00p 18.13p 16.00p 17.83p 217884
07/01/2021 15.95p 16.50p 15.55p 16.50p 154992
06/01/2021 15.05p 16.21p 15.05p 15.93p 106339
05/01/2021 15.00p 15.30p 14.57p 15.30p 48576
04/01/2021 14.55p 15.30p 14.34p 15.00p 120869
31/12/2020 14.05p 15.12p 14.05p 14.05p 23321
30/12/2020 15.40p 15.70p 15.23p 15.30p 79557
29/12/2020 13.95p 15.96p 12.94p 14.65p 472670
28/12/2020 12.90p 13.30p 12.66p 12.90p 229381
24/12/2020 12.90p 13.30p 12.66p 12.90p 229381
23/12/2020 12.45p 12.94p 12.58p 12.73p 11940
22/12/2020 12.45p 13.06p 12.45p 12.60p 208372
21/12/2020 13.55p 13.61p 12.30p 12.85p 548594
18/12/2020 12.55p 13.60p 12.55p 12.90p 242391
17/12/2020 12.50p 12.82p 12.25p 12.77p 441867
16/12/2020 12.70p 12.83p 12.50p 12.50p 71793
15/12/2020 13.00p 13.35p 12.51p 12.80p 306548
14/12/2020 12.95p 13.00p 12.50p 12.68p 2233
11/12/2020 12.65p 13.23p 12.25p 12.30p 354620
10/12/2020 13.35p 13.35p 12.05p 12.50p 82870
09/12/2020 12.70p 13.30p 12.70p 12.75p 24494
08/12/2020 12.50p 12.75p 12.35p 12.70p 218073
07/12/2020 13.35p 13.35p 12.54p 12.77p 93029
04/12/2020 12.05p 12.80p 12.05p 12.33p 106659
03/12/2020 13.00p 12.90p 12.40p 12.73p 124517
02/12/2020 13.00p 13.02p 12.40p 12.73p 145300
01/12/2020 12.35p 13.30p 12.33p 12.33p 52581
30/11/2020 12.85p 12.85p 12.35p 12.45p 112150
27/11/2020 13.15p 13.15p 12.25p 12.25p 111407
26/11/2020 12.30p 12.88p 12.14p 12.58p 170898
25/11/2020 13.30p 13.30p 11.92p 12.25p 693115
24/11/2020 12.95p 13.13p 12.29p 12.98p 230482
23/11/2020 12.95p 12.95p 11.92p 12.48p 747394
20/11/2020 12.50p 12.50p 12.00p 12.08p 127380
19/11/2020 12.00p 12.49p 12.10p 12.25p 97840
18/11/2020 12.00p 12.13p 11.84p 12.13p 60112
17/11/2020 12.00p 12.35p 11.86p 12.23p 184305
16/11/2020 12.00p 12.40p 11.86p 12.08p 114903
13/11/2020 12.30p 12.40p 12.00p 12.20p 119077
12/11/2020 12.30p 12.57p 12.05p 12.20p 105423
10/11/2020 11.95p 12.15p 11.46p 11.70p 84579
09/11/2020 11.00p 12.00p 11.07p 11.78p 14553
06/11/2020 11.00p 12.00p 11.00p 11.38p 103643
05/11/2020 11.00p 11.98p 11.21p 11.40p 26431
04/11/2020 11.00p 12.00p 11.07p 11.40p 51400
03/11/2020 11.00p 11.77p 10.70p 11.40p 22216
02/11/2020 12.20p 12.20p 10.26p 11.15p 31700
30/10/2020 10.35p 11.10p 9.42p 11.10p 87259
29/10/2020 10.50p 10.98p 10.41p 10.98p 595
28/10/2020 10.50p 10.53p 10.23p 10.53p 151484
27/10/2020 10.50p 10.60p 10.20p 10.35p 160080
26/10/2020 10.50p 10.94p 10.05p 10.55p 43537
23/10/2020 10.50p 10.74p 10.05p 10.50p 728616
22/10/2020 10.95p 10.50p 10.20p 10.50p 1638
21/10/2020 10.95p 10.95p 10.00p 10.35p 568054
20/10/2020 9.26p 10.00p 9.98p 9.98p 840
19/10/2020 9.26p 11.00p 9.26p 10.28p 5078
16/10/2020 11.25p 10.25p 10.00p 10.25p 5544
15/10/2020 11.25p 11.25p 10.00p 10.40p 105302
14/10/2020 10.95p 11.21p 10.11p 10.35p 15479
13/10/2020 10.95p 11.22p 9.89p 10.35p 212278
12/10/2020 8.00p 10.60p 8.00p 10.23p 378781
09/10/2020 7.52p 10.00p 8.10p 9.00p 220987
08/10/2020 7.52p 8.90p 8.05p 8.05p 19090
07/10/2020 7.52p 9.00p 8.05p 8.05p 122903
06/10/2020 7.52p 8.90p 7.52p 8.05p 125128
05/10/2020 7.52p 7.96p 7.12p 7.92p 193220
02/10/2020 7.62p 9.46p 6.26p 8.05p 920659
01/10/2020 9.02p 9.48p 8.27p 8.27p 204129
30/09/2020 9.52p 9.95p 9.25p 9.25p 7015
29/09/2020 9.52p 10.60p 9.15p 9.35p 149724
28/09/2020 10.05p 10.60p 9.05p 9.50p 389831
25/09/2020 10.95p 10.95p 10.15p 10.15p 147445
24/09/2020 10.40p 10.60p 10.01p 10.25p 262521
23/09/2020 11.55p 10.70p 10.00p 10.70p 6736
22/09/2020 11.55p 12.00p 10.10p 10.70p 197834
21/09/2020 12.50p 13.81p 11.80p 11.83p 126061
18/09/2020 13.05p 13.70p 12.77p 12.77p 774604
17/09/2020 13.00p 13.00p 12.50p 12.70p 503858
16/09/2020 12.80p 14.49p 12.56p 12.60p 181837
15/09/2020 12.50p 12.50p 11.88p 12.15p 83657
14/09/2020 12.50p 13.85p 12.14p 12.35p 70998
11/09/2020 13.45p 12.83p 12.79p 12.83p 794
10/09/2020 13.45p 13.26p 13.03p 13.03p 1550
09/09/2020 13.45p 13.29p 13.18p 13.23p 2005
08/09/2020 13.45p 13.45p 12.79p 12.98p 110146
07/09/2020 12.95p 13.25p 12.65p 13.25p 63
04/09/2020 12.95p 13.90p 12.63p 13.18p 6874
03/09/2020 12.95p 13.84p 12.55p 12.90p 66396
02/09/2020 14.70p 14.70p 13.28p 13.60p 130690
01/09/2020 13.95p 14.07p 13.40p 13.40p 6680
31/08/2020 13.95p 14.90p 13.16p 14.08p 51763
28/08/2020 13.95p 14.90p 13.16p 14.08p 51763
27/08/2020 13.25p 14.43p 14.03p 14.05p 713
26/08/2020 13.25p 14.38p 13.25p 14.00p 6015
25/08/2020 14.05p 15.00p 13.00p 13.80p 399286
24/08/2020 15.00p 15.38p 14.30p 14.65p 110018
21/08/2020 14.35p 15.30p 14.15p 15.30p 15759
20/08/2020 14.35p 15.66p 14.38p 15.25p 27261
19/08/2020 14.35p 15.13p 14.00p 15.13p 100
18/08/2020 14.35p 15.65p 13.96p 14.95p 93450
17/08/2020 14.35p 15.00p 14.09p 15.00p 4809
14/08/2020 14.35p 14.80p 14.30p 14.45p 14466
13/08/2020 14.00p 15.00p 14.40p 14.65p 22413
12/08/2020 14.00p 14.97p 14.00p 14.65p 16532
11/08/2020 14.95p 15.00p 14.40p 14.50p 119280
10/08/2020 14.00p 15.34p 13.98p 14.58p 74036
07/08/2020 13.95p 14.65p 13.95p 14.45p 42073
06/08/2020 15.00p 14.45p 14.25p 14.45p 5938
05/08/2020 15.00p 15.10p 14.00p 14.45p 21722
04/08/2020 14.95p 15.03p 14.19p 15.03p 9945
03/08/2020 14.95p 14.95p 14.25p 14.45p 5016
31/07/2020 14.00p 14.70p 14.22p 14.45p 8495
30/07/2020 14.00p 14.79p 14.45p 14.45p 2714
29/07/2020 14.00p 14.45p 13.90p 14.45p 193677
28/07/2020 15.45p 14.90p 14.45p 14.45p 3355
27/07/2020 15.45p 15.45p 14.40p 14.70p 4225
24/07/2020 16.15p 16.15p 13.96p 14.55p 94273
23/07/2020 16.35p 17.59p 16.00p 16.45p 43682
22/07/2020 15.75p 17.94p 14.51p 16.50p 221977
21/07/2020 15.35p 15.40p 14.72p 14.75p 42174
20/07/2020 15.35p 14.20p 14.06p 14.20p 9661
17/07/2020 15.35p 15.07p 14.51p 14.65p 8821
16/07/2020 15.35p 15.35p 14.51p 14.65p 34690
15/07/2020 15.95p 14.65p 13.67p 14.65p 21571
14/07/2020 15.95p 15.95p 13.51p 13.63p 126772
13/07/2020 15.50p 15.57p 14.70p 15.00p 6992
10/07/2020 15.50p 15.21p 14.62p 15.00p 3030
09/07/2020 15.50p 15.62p 14.43p 15.00p 68385
08/07/2020 14.95p 15.00p 14.19p 14.50p 87456
07/07/2020 15.35p 15.46p 15.00p 15.00p 2281
06/07/2020 15.35p 15.67p 15.00p 15.48p 54514
03/07/2020 15.35p 15.69p 15.00p 15.00p 83518
02/07/2020 15.30p 16.81p 14.76p 15.30p 113779
01/07/2020 17.00p 17.90p 15.53p 16.23p 100998
30/06/2020 17.50p 19.13p 17.00p 17.00p 357248
29/06/2020 19.55p 19.85p 17.78p 18.08p 136013
26/06/2020 20.80p 21.35p 19.50p 19.50p 101349
25/06/2020 22.30p 22.00p 20.68p 21.70p 179644
24/06/2020 22.30p 22.30p 20.91p 21.50p 101085
23/06/2020 23.00p 23.00p 20.90p 21.70p 191399
22/06/2020 22.70p 23.76p 22.23p 23.55p 7868
19/06/2020 22.70p 22.91p 22.18p 22.55p 45491
18/06/2020 23.00p 23.30p 22.20p 22.75p 78749
17/06/2020 23.20p 23.20p 22.80p 22.95p 8328
16/06/2020 22.50p 23.70p 22.50p 23.30p 74120
15/06/2020 23.40p 24.36p 22.23p 22.55p 27583
12/06/2020 23.40p 24.50p 22.96p 23.95p 30015
11/06/2020 23.50p 23.50p 22.36p 22.60p 28610
10/06/2020 22.40p 23.75p 22.62p 23.75p 108801
09/06/2020 22.40p 23.55p 22.10p 23.55p 44115
08/06/2020 24.90p 25.00p 22.17p 22.40p 316514
05/06/2020 25.10p 25.46p 22.98p 23.00p 237615
04/06/2020 25.30p 27.28p 25.48p 26.25p 23477
03/06/2020 25.30p 27.02p 25.52p 26.50p 9180
02/06/2020 25.30p 25.85p 25.01p 25.85p 7427
29/05/2020 25.50p 26.26p 25.30p 25.85p 32083
27/05/2020 25.40p 25.40p 25.00p 25.25p 53765
26/05/2020 24.90p 24.90p 23.51p 24.20p 30997
22/05/2020 24.00p 24.36p 23.16p 23.75p 19110
21/05/2020 24.80p 25.85p 24.00p 24.30p 49829
20/05/2020 24.80p 24.85p 24.75p 24.85p 810
19/05/2020 24.80p 24.99p 24.06p 24.75p 43446
18/05/2020 25.10p 24.96p 24.28p 24.55p 10446
15/05/2020 25.10p 24.52p 24.18p 24.50p 1438
14/05/2020 25.10p 25.86p 24.10p 24.70p 73996
13/05/2020 27.40p 27.40p 25.00p 25.00p 105249
12/05/2020 28.90p 27.55p 26.38p 27.55p 20480
11/05/2020 28.90p 27.36p 27.01p 27.25p 15838
07/05/2020 28.90p 28.90p 27.15p 27.45p 21776
06/05/2020 28.40p 28.77p 28.00p 28.20p 16085
05/05/2020 28.40p 28.50p 27.51p 28.50p 5121
01/05/2020 28.10p 29.81p 27.92p 28.25p 42367
30/04/2020 28.50p 29.90p 28.37p 29.00p 64213
29/04/2020 29.00p 29.00p 28.37p 28.50p 12292

*Close Price adjusted for both dividends and splits