IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/07/2019 57.63p 61.40p 57.44p 59.50p 8068
12/07/2019 61.00p 62.00p 57.39p 61.00p 44327
11/07/2019 58.80p 60.51p 55.38p 59.00p 17364
10/07/2019 55.20p 58.20p 55.20p 57.00p 5856
09/07/2019 58.80p 58.80p 55.20p 57.00p 5794
08/07/2019 55.50p 58.62p 55.20p 57.00p 10340
05/07/2019 58.00p 58.80p 55.20p 57.00p 85025
04/07/2019 58.20p 58.33p 55.20p 56.60p 27246
03/07/2019 57.80p 57.80p 55.90p 56.50p 19459
02/07/2019 55.00p 56.50p 55.00p 56.50p 3636
01/07/2019 58.00p 58.00p 55.85p 58.00p 9668
28/06/2019 58.00p 58.00p 55.32p 56.90p 99174
27/06/2019 56.40p 57.80p 55.00p 56.60p 85128
26/06/2019 55.80p 55.80p 52.20p 54.70p 118156
25/06/2019 55.80p 55.80p 53.50p 54.70p 19501
24/06/2019 54.80p 55.80p 53.40p 54.70p 14081
21/06/2019 53.00p 55.00p 53.00p 55.00p 50181
20/06/2019 55.80p 55.80p 53.23p 54.40p 18562
19/06/2019 55.80p 55.80p 53.20p 55.00p 14772
18/06/2019 54.20p 54.50p 53.68p 54.50p 46965
17/06/2019 58.20p 58.36p 52.82p 54.40p 282130
14/06/2019 58.40p 59.00p 57.20p 58.70p 110876
13/06/2019 59.80p 59.80p 58.81p 59.30p 5270
12/06/2019 59.60p 59.70p 58.00p 59.00p 17003
11/06/2019 58.00p 58.90p 58.00p 58.00p 20996
10/06/2019 59.80p 59.80p 57.46p 59.00p 7944
07/06/2019 58.80p 60.00p 58.00p 58.90p 30735
06/06/2019 60.00p 60.00p 58.47p 59.40p 9196
05/06/2019 59.00p 59.80p 58.81p 59.20p 12552
04/06/2019 59.80p 59.90p 58.18p 59.90p 56042
03/06/2019 58.00p 59.60p 56.71p 58.10p 50434
31/05/2019 59.80p 59.80p 57.59p 58.90p 1491
30/05/2019 58.60p 59.80p 58.60p 59.20p 13128
29/05/2019 59.00p 59.80p 57.20p 59.60p 21334
28/05/2019 58.40p 59.80p 57.50p 57.50p 70514
24/05/2019 61.80p 62.00p 60.54p 62.00p 16174
23/05/2019 58.60p 61.60p 58.60p 60.90p 66942
22/05/2019 60.20p 62.00p 58.60p 60.00p 1192973
21/05/2019 63.20p 63.20p 60.20p 60.80p 10196
20/05/2019 61.80p 62.00p 60.65p 61.50p 10420
17/05/2019 61.40p 62.05p 60.20p 61.50p 237000
16/05/2019 62.80p 63.00p 61.26p 61.50p 334912
15/05/2019 62.75p 62.75p 60.70p 60.70p 17156
14/05/2019 61.80p 63.30p 60.60p 62.10p 357727
13/05/2019 58.00p 59.80p 57.42p 59.00p 534827
10/05/2019 61.20p 65.22p 58.27p 59.00p 109074
09/05/2019 64.00p 64.80p 61.05p 61.10p 73599
08/05/2019 65.00p 65.80p 65.00p 65.00p 61858
07/05/2019 64.20p 66.00p 64.20p 65.50p 58606
03/05/2019 67.20p 69.24p 65.00p 65.20p 220771
02/05/2019 70.00p 70.00p 66.15p 67.60p 248184
01/05/2019 70.00p 72.65p 70.00p 70.90p 9528
30/04/2019 72.00p 73.00p 70.70p 70.70p 69633
29/04/2019 72.00p 74.30p 71.80p 72.30p 326265
26/04/2019 74.00p 75.20p 74.00p 74.40p 17515
25/04/2019 74.00p 74.15p 74.00p 74.10p 13380
24/04/2019 74.00p 74.72p 73.20p 74.00p 75485
23/04/2019 74.80p 75.00p 72.50p 74.10p 95029
18/04/2019 75.20p 77.66p 72.00p 73.00p 83898
17/04/2019 75.20p 78.80p 75.00p 75.90p 10414
16/04/2019 78.20p 78.20p 75.00p 75.70p 7222
15/04/2019 75.50p 77.72p 75.50p 76.00p 10208
12/04/2019 77.40p 78.80p 75.50p 76.00p 70350
11/04/2019 78.00p 78.50p 74.00p 77.50p 38198
10/04/2019 73.20p 77.80p 73.20p 77.40p 20974
09/04/2019 75.00p 77.80p 73.45p 76.20p 12644
08/04/2019 77.80p 77.80p 73.74p 75.70p 29089
05/04/2019 76.40p 77.10p 72.20p 77.10p 20383
04/04/2019 75.00p 75.00p 72.20p 74.00p 17317
03/04/2019 77.20p 77.30p 73.76p 74.00p 6601
02/04/2019 77.80p 77.80p 73.88p 75.00p 57786
01/04/2019 77.40p 77.40p 74.50p 76.10p 13597
29/03/2019 77.80p 77.80p 75.93p 76.70p 2036
28/03/2019 72.20p 77.60p 72.20p 77.00p 97582
27/03/2019 73.00p 76.36p 73.00p 74.00p 29545
26/03/2019 75.40p 75.40p 73.20p 73.90p 31916
25/03/2019 73.00p 74.87p 73.00p 73.90p 23503
22/03/2019 75.00p 75.00p 73.56p 74.00p 18488
21/03/2019 74.12p 76.00p 73.50p 73.90p 8613
20/03/2019 77.60p 78.04p 73.20p 74.80p 59036
19/03/2019 77.60p 79.80p 77.40p 78.10p 59930
18/03/2019 78.20p 81.55p 78.00p 78.60p 56334
15/03/2019 81.80p 81.80p 78.36p 78.50p 102551
14/03/2019 78.20p 81.56p 77.97p 80.10p 23423
13/03/2019 83.00p 83.34p 78.25p 80.90p 75856
12/03/2019 85.00p 87.66p 83.37p 84.70p 33685
11/03/2019 90.20p 93.64p 85.20p 86.40p 212915
08/03/2019 79.40p 80.04p 76.20p 78.00p 37393
07/03/2019 76.20p 79.88p 76.20p 79.40p 6492
06/03/2019 77.40p 79.88p 76.27p 78.00p 16516
05/03/2019 76.00p 79.80p 76.00p 78.00p 29973
04/03/2019 79.20p 81.40p 79.20p 79.60p 38496
01/03/2019 79.20p 81.80p 79.20p 80.50p 43810
28/02/2019 79.20p 81.72p 77.20p 78.90p 445372
27/02/2019 78.20p 81.88p 78.20p 79.90p 18382
26/02/2019 76.20p 82.06p 76.20p 80.00p 47114
25/02/2019 78.00p 80.06p 76.25p 79.20p 6466
22/02/2019 76.20p 80.74p 76.20p 80.30p 138458
21/02/2019 76.20p 82.08p 76.20p 78.50p 150617
20/02/2019 80.00p 81.48p 76.84p 79.10p 72345
19/02/2019 68.80p 82.00p 66.28p 78.80p 467444
18/02/2019 64.60p 69.50p 64.60p 66.40p 25106
15/02/2019 69.80p 73.66p 64.60p 65.80p 232698
14/02/2019 66.00p 69.05p 65.30p 66.10p 30519
13/02/2019 69.00p 69.45p 66.56p 67.40p 73046
12/02/2019 68.40p 69.60p 67.92p 69.60p 28770
11/02/2019 71.20p 72.00p 66.88p 68.70p 117061
08/02/2019 80.00p 80.00p 71.00p 72.50p 192888
07/02/2019 78.20p 81.20p 75.20p 77.10p 19484
06/02/2019 80.00p 81.00p 78.00p 78.00p 12576
05/02/2019 80.00p 81.58p 80.00p 80.40p 15740
04/02/2019 79.00p 82.60p 78.30p 80.90p 13584
01/02/2019 80.29p 81.99p 78.50p 80.60p 5452
31/01/2019 78.20p 82.80p 78.20p 82.70p 139008
30/01/2019 79.20p 81.92p 78.53p 79.70p 57566
29/01/2019 78.20p 83.00p 77.12p 81.60p 39034
28/01/2019 80.00p 82.38p 77.00p 80.50p 61230
25/01/2019 80.00p 83.00p 80.00p 81.40p 10831
24/01/2019 80.20p 84.11p 80.20p 82.00p 32877
23/01/2019 80.20p 83.43p 80.00p 81.60p 22438
22/01/2019 86.80p 86.80p 80.20p 82.10p 99120
21/01/2019 82.00p 84.80p 80.00p 80.00p 21084
18/01/2019 84.80p 85.00p 80.25p 82.90p 56325
17/01/2019 80.00p 84.80p 80.00p 82.00p 19894
16/01/2019 81.00p 83.00p 79.64p 81.30p 82570
15/01/2019 85.00p 86.80p 79.48p 79.80p 74221
14/01/2019 88.00p 89.96p 85.00p 87.40p 55581
11/01/2019 90.00p 92.80p 88.00p 89.40p 42479
10/01/2019 91.20p 94.80p 90.75p 91.50p 74546
09/01/2019 93.00p 95.00p 91.20p 93.00p 40582
08/01/2019 94.00p 95.00p 93.00p 93.70p 32617
07/01/2019 93.20p 97.00p 93.20p 97.00p 33803
04/01/2019 94.80p 97.00p 93.20p 96.10p 93630
03/01/2019 90.60p 97.00p 90.60p 94.20p 37610
02/01/2019 92.84p 93.80p 92.84p 93.80p 5298
31/12/2018 95.00p 96.60p 93.00p 96.40p 228930
28/12/2018 93.00p 95.00p 92.20p 93.50p 212820
27/12/2018 97.00p 97.00p 92.72p 93.40p 63031
24/12/2018 91.20p 94.00p 91.20p 93.50p 8547
21/12/2018 90.00p 94.80p 87.20p 93.60p 191855
20/12/2018 90.00p 92.00p 87.00p 89.50p 160655
19/12/2018 86.40p 90.30p 83.20p 90.30p 50700
18/12/2018 73.00p 85.30p 68.00p 85.30p 222557
17/12/2018 91.00p 91.00p 85.16p 89.40p 78171
14/12/2018 89.80p 90.00p 84.82p 87.50p 58904
13/12/2018 86.00p 91.00p 85.91p 87.70p 69934
12/12/2018 83.74p 85.90p 83.74p 84.10p 17021
11/12/2018 85.89p 88.80p 84.86p 87.50p 26013
10/12/2018 86.00p 88.00p 85.20p 88.00p 70371
07/12/2018 92.80p 92.80p 87.00p 89.50p 9477
06/12/2018 89.00p 92.80p 87.00p 89.50p 27115
05/12/2018 88.00p 92.80p 88.00p 89.50p 8878
04/12/2018 92.82p 92.99p 90.00p 90.50p 14924
03/12/2018 90.20p 94.92p 88.88p 90.00p 46408
30/11/2018 91.80p 93.20p 86.19p 92.20p 223993
29/11/2018 86.19p 89.20p 85.89p 88.00p 18772
28/11/2018 87.00p 90.54p 86.13p 88.50p 20262
27/11/2018 90.80p 92.80p 86.20p 89.50p 19794
26/11/2018 90.00p 90.66p 86.33p 88.50p 99669
23/11/2018 89.00p 92.80p 87.40p 92.80p 107982
22/11/2018 94.80p 94.80p 87.60p 89.10p 101937
21/11/2018 90.20p 92.80p 88.68p 92.70p 225047
20/11/2018 95.20p 99.80p 88.20p 91.30p 128317
19/11/2018 100.10p 100.10p 98.20p 99.00p 15840
16/11/2018 99.80p 102.00p 91.50p 101.00p 177166
15/11/2018 101.50p 105.70p 98.00p 98.90p 80080
14/11/2018 105.00p 107.50p 102.50p 102.50p 77130
13/11/2018 107.00p 109.50p 104.54p 107.00p 151522
12/11/2018 110.00p 113.00p 108.30p 109.00p 22497
09/11/2018 108.50p 113.00p 108.45p 111.00p 44737
08/11/2018 108.38p 110.38p 108.38p 109.00p 23319
07/11/2018 110.50p 113.00p 108.88p 109.00p 30892
06/11/2018 113.00p 114.17p 108.50p 110.75p 68284
05/11/2018 110.00p 119.00p 110.00p 113.00p 84412
02/11/2018 111.00p 117.40p 107.00p 111.00p 280836
01/11/2018 110.50p 116.00p 110.00p 110.50p 55375
31/10/2018 109.50p 115.00p 105.23p 112.75p 391891
30/10/2018 103.50p 109.00p 103.33p 104.50p 9682
29/10/2018 102.50p 111.50p 102.50p 109.00p 322245
26/10/2018 114.50p 114.50p 100.00p 107.75p 226242
25/10/2018 105.50p 115.00p 105.50p 113.50p 136161
24/10/2018 105.85p 109.46p 105.49p 107.75p 42457
23/10/2018 111.00p 115.79p 103.42p 111.50p 456146
22/10/2018 114.00p 116.50p 111.00p 113.75p 96382
19/10/2018 120.00p 120.00p 114.00p 114.00p 27763
18/10/2018 114.50p 117.50p 114.50p 116.00p 35462
17/10/2018 115.00p 118.24p 114.20p 116.25p 45852
16/10/2018 117.00p 118.50p 112.23p 116.25p 54972
15/10/2018 122.00p 125.00p 114.90p 117.75p 282825
12/10/2018 109.50p 125.00p 106.65p 120.00p 434286
11/10/2018 113.50p 113.50p 106.50p 106.50p 305455
10/10/2018 115.50p 119.00p 114.25p 119.00p 121722
09/10/2018 119.50p 121.25p 112.00p 115.50p 263492
08/10/2018 115.50p 122.10p 115.50p 119.25p 161570
05/10/2018 112.00p 125.63p 112.00p 117.75p 262052
04/10/2018 114.50p 118.00p 112.00p 114.25p 46760
03/10/2018 116.00p 118.00p 115.00p 116.75p 45777
02/10/2018 118.00p 118.00p 115.50p 117.25p 37664
01/10/2018 114.50p 118.00p 114.50p 116.25p 45182
28/09/2018 114.50p 119.25p 111.02p 116.50p 291354

*Close Price adjusted for both dividends and splits