IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/04/2020 28.00p 28.99p 28.00p 28.50p 3864
27/04/2020 28.00p 29.00p 28.00p 29.00p 4566
24/04/2020 29.10p 30.29p 28.12p 29.00p 9681
23/04/2020 29.10p 29.00p 28.12p 29.00p 4006
22/04/2020 29.10p 29.15p 28.12p 29.00p 1022
21/04/2020 29.10p 29.15p 28.12p 29.15p 790
20/04/2020 29.10p 30.39p 28.12p 29.00p 67263
17/04/2020 29.00p 30.39p 28.51p 29.50p 55997
16/04/2020 28.40p 29.50p 26.60p 29.00p 192893
15/04/2020 28.90p 28.90p 27.00p 27.00p 21803
14/04/2020 29.00p 30.80p 28.00p 28.00p 75647
09/04/2020 29.00p 29.81p 29.00p 29.25p 13738
08/04/2020 28.20p 30.00p 28.07p 30.00p 44362
07/04/2020 25.90p 28.90p 24.32p 28.00p 201912
06/04/2020 24.90p 25.00p 24.27p 24.50p 50031
03/04/2020 25.00p 25.81p 23.63p 24.25p 59842
02/04/2020 25.10p 26.43p 25.03p 25.80p 29383
01/04/2020 25.10p 25.86p 25.21p 25.50p 52267
31/03/2020 25.10p 26.50p 25.10p 26.20p 46600
30/03/2020 25.10p 25.75p 25.00p 25.75p 15988
27/03/2020 26.60p 26.60p 25.12p 25.90p 13845
26/03/2020 23.80p 27.00p 22.61p 26.30p 228365
25/03/2020 21.90p 23.80p 21.06p 22.70p 57338
24/03/2020 23.70p 23.80p 21.00p 21.50p 37583
23/03/2020 23.50p 23.71p 22.00p 22.95p 59654
20/03/2020 24.10p 25.52p 24.40p 24.40p 39992
19/03/2020 24.10p 25.24p 23.00p 24.75p 46160
18/03/2020 24.10p 25.91p 24.10p 25.00p 33487
17/03/2020 26.00p 26.06p 23.00p 25.30p 110977
16/03/2020 27.00p 28.90p 26.08p 26.55p 71238
13/03/2020 28.00p 30.00p 27.51p 28.10p 176215
12/03/2020 33.00p 33.70p 27.00p 27.50p 159965
11/03/2020 36.00p 35.81p 34.02p 35.00p 12039
10/03/2020 36.00p 35.81p 34.00p 35.00p 3325
09/03/2020 36.00p 36.00p 34.30p 34.95p 45304
06/03/2020 36.50p 36.75p 36.50p 36.75p 2742
05/03/2020 36.70p 38.20p 36.60p 37.40p 9922
04/03/2020 36.00p 38.00p 35.33p 37.40p 175637
03/03/2020 36.00p 37.05p 36.00p 36.00p 4712
02/03/2020 37.40p 38.00p 35.42p 37.10p 22513
28/02/2020 37.00p 37.90p 35.00p 37.35p 128537
27/02/2020 37.90p 38.90p 37.01p 37.95p 38215
26/02/2020 37.10p 38.00p 37.10p 37.50p 115950
25/02/2020 38.30p 38.40p 37.01p 37.50p 48181
24/02/2020 37.10p 38.90p 37.02p 38.00p 11827
21/02/2020 38.50p 39.90p 37.11p 38.75p 23471
20/02/2020 37.10p 38.45p 37.10p 38.45p 61527
19/02/2020 37.10p 38.50p 37.01p 38.45p 27170
18/02/2020 37.10p 38.90p 37.01p 37.75p 31716
17/02/2020 38.90p 39.00p 37.12p 38.95p 38876
14/02/2020 39.00p 39.00p 37.28p 38.00p 52192
13/02/2020 38.00p 38.70p 37.60p 38.35p 251265
12/02/2020 38.00p 39.36p 37.61p 37.85p 423578
11/02/2020 39.00p 39.50p 38.37p 39.50p 21176
10/02/2020 38.60p 39.90p 38.10p 39.00p 80481
07/02/2020 39.20p 39.84p 39.00p 39.00p 24710
06/02/2020 40.00p 40.90p 39.44p 39.60p 683760
05/02/2020 41.20p 41.44p 38.57p 39.50p 110650
04/02/2020 42.50p 42.65p 41.60p 41.60p 27994
03/02/2020 44.00p 43.22p 42.71p 42.85p 12870
31/01/2020 44.00p 44.90p 42.95p 43.35p 4372
30/01/2020 44.00p 44.00p 42.65p 43.50p 82744
29/01/2020 44.30p 44.70p 43.50p 44.05p 26763
28/01/2020 44.90p 44.54p 44.00p 44.50p 37778
27/01/2020 44.90p 45.50p 44.18p 44.30p 52289
24/01/2020 45.20p 46.01p 44.99p 45.05p 55905
23/01/2020 45.50p 46.75p 45.10p 45.10p 67173
22/01/2020 46.00p 46.72p 46.00p 46.30p 59233
21/01/2020 47.50p 47.69p 46.09p 47.00p 38855
20/01/2020 47.60p 48.50p 47.60p 48.50p 13748
17/01/2020 45.10p 48.75p 45.10p 48.75p 60584
16/01/2020 45.10p 47.85p 45.10p 47.85p 16356
15/01/2020 47.00p 47.89p 47.00p 47.85p 36751
14/01/2020 46.00p 49.24p 45.60p 45.95p 24916
13/01/2020 46.00p 48.75p 46.00p 48.75p 31366
10/01/2020 47.10p 49.24p 46.10p 47.40p 23738
09/01/2020 47.10p 49.37p 46.27p 47.75p 10306
08/01/2020 47.10p 47.75p 46.10p 47.75p 39661
07/01/2020 48.80p 49.15p 46.24p 49.15p 33709
06/01/2020 46.20p 48.66p 46.20p 47.00p 4583
03/01/2020 46.20p 47.91p 46.20p 47.00p 18036
02/01/2020 46.20p 48.80p 46.14p 47.40p 4358
31/12/2019 48.50p 48.50p 46.20p 48.50p 904182
30/12/2019 48.40p 48.50p 45.46p 47.25p 94730
27/12/2019 48.40p 48.40p 45.10p 46.50p 60289
24/12/2019 45.50p 46.90p 45.00p 45.00p 16609
23/12/2019 45.40p 47.40p 45.40p 46.45p 175702
20/12/2019 45.40p 47.30p 45.40p 46.20p 3004
19/12/2019 46.10p 47.40p 45.50p 46.45p 17514
18/12/2019 46.10p 48.00p 46.10p 46.80p 26289
17/12/2019 48.50p 49.90p 45.72p 47.95p 133266
16/12/2019 49.00p 52.60p 48.53p 48.75p 140029
13/12/2019 47.30p 49.00p 46.80p 47.85p 105219
12/12/2019 46.10p 46.90p 45.10p 46.00p 604861
11/12/2019 44.90p 48.50p 43.85p 47.35p 127309
10/12/2019 42.20p 44.98p 42.10p 43.75p 116265
09/12/2019 41.00p 42.29p 41.00p 41.95p 35280
06/12/2019 39.30p 42.25p 37.69p 42.25p 28088
05/12/2019 39.20p 39.28p 37.73p 39.25p 17445
04/12/2019 38.30p 38.50p 37.15p 38.10p 52214
03/12/2019 37.70p 38.30p 38.00p 38.30p 1606
02/12/2019 37.70p 38.96p 36.57p 38.45p 45162
29/11/2019 36.80p 37.50p 36.80p 37.30p 24824
28/11/2019 34.50p 36.25p 34.21p 36.25p 18799
27/11/2019 36.80p 35.20p 34.23p 35.20p 5234
26/11/2019 36.80p 36.36p 34.24p 35.25p 8796
25/11/2019 36.80p 36.64p 34.78p 35.40p 6010
22/11/2019 36.80p 36.80p 35.18p 36.80p 8333
21/11/2019 36.00p 36.40p 35.00p 35.40p 6474
20/11/2019 36.00p 36.80p 34.10p 35.90p 60856
19/11/2019 34.00p 35.80p 34.63p 35.80p 9491
18/11/2019 34.00p 36.60p 32.50p 36.60p 49319
15/11/2019 32.90p 33.95p 32.90p 33.55p 80690
14/11/2019 30.60p 33.00p 30.60p 33.00p 56808
13/11/2019 32.00p 32.54p 31.02p 32.50p 88825
12/11/2019 30.00p 32.00p 30.00p 32.00p 76323
11/11/2019 29.10p 30.90p 29.10p 30.50p 140165
08/11/2019 30.50p 30.85p 29.75p 29.75p 49126
07/11/2019 32.60p 32.80p 30.50p 30.75p 154667
06/11/2019 32.30p 32.80p 32.30p 32.65p 41254
05/11/2019 32.90p 33.00p 31.69p 32.25p 81417
04/11/2019 21.50p 33.63p 21.50p 32.25p 911866
01/11/2019 40.00p 40.90p 32.33p 36.25p 290313
31/10/2019 44.10p 44.24p 39.90p 40.00p 144845
30/10/2019 46.60p 46.90p 44.00p 44.50p 101494
29/10/2019 46.00p 46.00p 44.50p 44.50p 43963
28/10/2019 47.40p 47.85p 45.32p 46.55p 7029520
25/10/2019 47.14p 47.67p 47.00p 47.45p 26155
24/10/2019 45.20p 47.67p 45.20p 47.45p 120029
23/10/2019 48.20p 49.10p 45.24p 46.50p 216103
22/10/2019 49.10p 50.00p 49.10p 50.00p 3142
21/10/2019 48.63p 50.30p 48.63p 50.30p 952
18/10/2019 49.60p 49.75p 49.60p 49.75p 6540
17/10/2019 49.30p 49.85p 49.30p 49.55p 16394
16/10/2019 51.20p 51.92p 49.00p 49.00p 91566
15/10/2019 51.40p 52.80p 51.20p 52.00p 35521
14/10/2019 51.40p 53.10p 51.21p 53.10p 15677
11/10/2019 51.40p 54.80p 51.22p 53.10p 26509
10/10/2019 51.00p 52.30p 51.00p 52.30p 5774
09/10/2019 52.20p 52.50p 52.00p 52.50p 15671
08/10/2019 52.00p 52.60p 51.37p 52.60p 9114
07/10/2019 51.45p 53.00p 51.24p 53.00p 6290
04/10/2019 54.80p 54.80p 52.20p 53.40p 7963
03/10/2019 52.00p 53.28p 52.00p 52.80p 4180
02/10/2019 52.00p 53.50p 50.89p 53.50p 2477
01/10/2019 52.00p 53.44p 50.89p 53.00p 53561
30/09/2019 52.20p 53.53p 52.13p 53.00p 1200
27/09/2019 52.00p 54.38p 52.00p 53.50p 30607
26/09/2019 52.00p 53.50p 52.00p 53.50p 20641
25/09/2019 53.40p 53.50p 52.00p 52.70p 18161
24/09/2019 52.00p 53.50p 52.00p 53.50p 43396
23/09/2019 52.00p 54.80p 52.00p 53.50p 9036
20/09/2019 50.89p 53.00p 50.89p 53.00p 150
19/09/2019 52.00p 52.20p 52.00p 52.00p 32105
18/09/2019 52.40p 53.00p 52.13p 53.00p 206233
17/09/2019 52.20p 53.50p 52.20p 53.50p 14872
16/09/2019 53.00p 54.24p 53.00p 53.90p 20171
13/09/2019 52.20p 53.50p 52.00p 53.50p 327164
12/09/2019 52.20p 53.93p 50.85p 53.40p 145571
11/09/2019 49.50p 50.88p 48.60p 50.55p 45291
10/09/2019 49.50p 50.65p 49.50p 50.65p 4183
09/09/2019 49.50p 49.66p 49.33p 49.65p 27245
06/09/2019 48.95p 49.30p 48.95p 49.30p 167
05/09/2019 49.00p 50.15p 49.00p 50.15p 1911
04/09/2019 49.50p 50.87p 49.50p 50.65p 19912
03/09/2019 49.96p 50.88p 49.50p 50.65p 8110
02/09/2019 49.50p 51.80p 49.50p 50.65p 23822
30/08/2019 49.96p 51.03p 49.96p 50.65p 1708
29/08/2019 49.96p 50.97p 49.66p 50.65p 4983
28/08/2019 52.07p 52.07p 49.50p 50.80p 44307
27/08/2019 49.00p 51.05p 49.00p 51.05p 29757
23/08/2019 50.35p 51.50p 50.35p 51.15p 10613
22/08/2019 52.00p 52.30p 49.80p 51.40p 26246
21/08/2019 53.00p 53.00p 52.01p 52.80p 7420
20/08/2019 52.80p 53.04p 52.16p 52.80p 13564
19/08/2019 51.36p 52.75p 51.36p 52.50p 41151
16/08/2019 51.00p 52.50p 50.00p 52.50p 102602
15/08/2019 50.00p 51.71p 48.92p 50.30p 45013
14/08/2019 51.40p 53.44p 51.40p 51.40p 55803
13/08/2019 54.00p 54.00p 51.71p 52.70p 9632
12/08/2019 52.00p 54.66p 50.40p 52.30p 53853
09/08/2019 56.00p 56.00p 52.49p 54.00p 1408
08/08/2019 53.26p 54.40p 53.26p 54.00p 3162
07/08/2019 53.60p 53.85p 53.60p 53.60p 20243
06/08/2019 53.60p 54.30p 53.42p 54.30p 1058
05/08/2019 53.58p 56.79p 53.49p 55.00p 39546
02/08/2019 55.72p 55.96p 54.36p 55.00p 9662
01/08/2019 56.02p 56.02p 54.42p 55.50p 5469
31/07/2019 56.80p 56.80p 54.42p 55.50p 16181
30/07/2019 53.20p 55.54p 53.00p 54.00p 31873
29/07/2019 57.20p 58.44p 54.02p 55.20p 39897
26/07/2019 59.12p 59.12p 57.41p 58.00p 1767
25/07/2019 57.40p 60.65p 57.23p 58.50p 14795
24/07/2019 60.65p 60.65p 57.20p 57.20p 5035
23/07/2019 58.36p 59.50p 58.35p 59.50p 1268
22/07/2019 57.20p 60.65p 57.20p 59.50p 14361
19/07/2019 58.00p 60.65p 57.01p 59.50p 39595
18/07/2019 57.20p 61.05p 57.20p 59.50p 20317
17/07/2019 57.44p 59.50p 57.44p 59.50p 4562
16/07/2019 61.38p 61.38p 58.25p 59.50p 5849

*Close Price adjusted for both dividends and splits