IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/12/2017 73.25p 76.00p 73.25p 75.25p 6416
08/12/2017 77.25p 77.25p 73.85p 75.25p 8932
07/12/2017 77.25p 77.25p 73.44p 75.25p 9855
06/12/2017 73.50p 76.50p 73.50p 75.13p 7928
05/12/2017 76.75p 76.75p 74.44p 75.25p 17957
04/12/2017 76.75p 77.21p 74.25p 75.00p 9146
01/12/2017 73.50p 77.21p 73.50p 75.13p 100051
30/11/2017 73.50p 77.47p 73.25p 73.25p 221425
29/11/2017 74.50p 78.00p 73.37p 74.25p 252498
28/11/2017 74.00p 77.39p 73.00p 73.00p 17475
27/11/2017 74.00p 77.34p 74.00p 75.00p 17581
24/11/2017 76.75p 77.46p 74.55p 75.38p 48513
23/11/2017 77.84p 77.84p 76.75p 76.75p 19498
22/11/2017 79.50p 80.05p 77.25p 77.50p 20908
21/11/2017 78.00p 78.50p 77.00p 77.50p 31536
20/11/2017 77.00p 79.62p 77.00p 79.62p 33871
17/11/2017 77.25p 80.00p 78.10p 78.25p 17697
16/11/2017 77.25p 82.00p 77.25p 78.00p 14717
15/11/2017 80.00p 81.00p 78.30p 78.63p 13422
14/11/2017 80.00p 80.70p 78.54p 79.50p 94533
13/11/2017 78.50p 81.80p 76.50p 79.50p 289450
10/11/2017 80.00p 80.25p 79.25p 79.75p 11239
09/11/2017 78.50p 82.57p 78.50p 80.00p 198584
08/11/2017 81.00p 82.00p 79.95p 80.62p 92157
07/11/2017 85.00p 85.20p 78.72p 80.50p 112175
06/11/2017 85.00p 85.60p 83.00p 84.00p 105448
03/11/2017 88.00p 88.00p 81.11p 83.63p 260060
02/11/2017 93.50p 95.88p 86.25p 87.75p 122768
01/11/2017 97.00p 97.75p 92.00p 92.75p 227235
31/10/2017 85.00p 97.50p 82.63p 97.00p 684200
30/10/2017 77.00p 92.00p 75.08p 84.00p 537380
27/10/2017 75.00p 76.99p 73.15p 76.25p 50347
26/10/2017 72.00p 75.00p 72.00p 73.50p 82203
25/10/2017 73.00p 75.00p 71.10p 73.75p 153669
24/10/2017 70.00p 74.60p 67.90p 71.00p 103771
23/10/2017 69.00p 70.00p 66.37p 68.00p 261489
20/10/2017 65.00p 69.00p 65.00p 67.75p 183669
19/10/2017 65.25p 68.50p 65.25p 66.87p 172583
18/10/2017 68.00p 68.50p 66.07p 66.75p 116343
17/10/2017 68.75p 68.75p 66.10p 66.50p 56478
16/10/2017 67.25p 68.00p 65.38p 67.00p 74522
13/10/2017 67.75p 68.00p 67.00p 67.37p 133244
12/10/2017 65.50p 66.50p 65.88p 66.50p 42567
11/10/2017 65.50p 67.75p 65.50p 65.88p 6661
10/10/2017 65.25p 66.50p 66.13p 66.13p 19146
09/10/2017 65.25p 67.75p 65.00p 66.50p 23427
06/10/2017 65.00p 70.00p 65.00p 67.00p 386091
05/10/2017 65.00p 68.00p 65.00p 67.75p 62844
04/10/2017 65.00p 68.00p 62.50p 67.12p 127666
03/10/2017 67.00p 69.00p 66.25p 66.25p 56354
02/10/2017 68.75p 69.00p 68.00p 68.00p 33601
29/09/2017 67.00p 69.00p 64.00p 68.75p 407704
28/09/2017 68.50p 69.50p 67.25p 67.25p 46808
27/09/2017 68.25p 70.00p 68.25p 70.00p 78296
26/09/2017 63.00p 72.00p 63.00p 69.00p 404835
25/09/2017 53.00p 66.00p 53.00p 65.25p 250849
22/09/2017 51.00p 55.50p 51.00p 55.00p 189218
21/09/2017 51.75p 51.75p 48.50p 50.88p 269463
20/09/2017 53.00p 54.25p 48.75p 49.00p 399340
19/09/2017 53.50p 54.00p 50.25p 51.75p 469025
18/09/2017 55.00p 55.00p 52.50p 53.50p 71546
15/09/2017 56.50p 55.50p 55.00p 55.00p 20237
14/09/2017 56.50p 56.50p 54.50p 55.50p 2858
13/09/2017 55.00p 56.75p 54.00p 55.50p 39452
12/09/2017 57.25p 57.25p 55.00p 55.00p 62089
11/09/2017 58.50p 56.75p 56.38p 56.38p 32261
08/09/2017 58.50p 56.75p 56.63p 56.75p 17968
07/09/2017 58.50p 58.50p 55.75p 56.63p 20806
06/09/2017 56.00p 59.25p 56.00p 56.00p 73609
05/09/2017 56.25p 57.38p 56.25p 57.38p 59
04/09/2017 58.75p 59.75p 56.50p 58.13p 16947
01/09/2017 60.50p 61.25p 57.00p 57.38p 119791
31/08/2017 58.75p 63.25p 58.75p 61.12p 351590
30/08/2017 57.50p 58.75p 57.50p 58.00p 63135
29/08/2017 54.00p 58.50p 54.00p 57.38p 235797
25/08/2017 56.50p 56.75p 54.25p 55.50p 176845
24/08/2017 55.25p 57.25p 55.00p 56.00p 258265
23/08/2017 55.00p 57.00p 55.00p 55.12p 90113
22/08/2017 55.00p 57.75p 55.00p 55.62p 18860
21/08/2017 57.25p 58.50p 56.75p 57.00p 24215
18/08/2017 63.00p 63.00p 56.00p 57.25p 93398
17/08/2017 62.25p 63.00p 60.75p 61.87p 170579
16/08/2017 64.25p 65.00p 64.00p 65.00p 102303
15/08/2017 65.50p 66.75p 65.13p 65.13p 20641
14/08/2017 64.50p 66.00p 64.50p 65.50p 45546
11/08/2017 67.00p 67.00p 65.50p 66.13p 17951
10/08/2017 67.25p 67.25p 65.00p 67.00p 143237
09/08/2017 69.50p 69.50p 67.00p 68.00p 76787
08/08/2017 67.00p 68.88p 67.00p 68.88p 14600
07/08/2017 67.75p 69.75p 67.50p 68.62p 6820
04/08/2017 68.75p 69.50p 68.75p 69.50p 2279
03/08/2017 73.25p 73.25p 65.00p 69.13p 93921
02/08/2017 75.00p 75.00p 69.50p 70.00p 77871
01/08/2017 77.00p 80.50p 76.88p 76.88p 56600
31/07/2017 68.25p 76.50p 68.25p 74.50p 71225
28/07/2017 68.25p 68.50p 66.50p 67.62p 5580
27/07/2017 67.50p 68.50p 67.50p 68.00p 26990
26/07/2017 68.25p 68.75p 67.50p 68.12p 132249
25/07/2017 69.50p 69.50p 69.38p 69.38p 8519
24/07/2017 68.75p 69.75p 68.75p 69.75p 177
21/07/2017 70.00p 70.00p 69.38p 69.38p 18973
20/07/2017 71.75p 71.75p 68.25p 68.25p 328047
19/07/2017 70.00p 70.75p 70.00p 70.75p 57844
18/07/2017 70.00p 70.00p 70.00p 70.00p 57665
17/07/2017 70.00p 70.88p 70.00p 70.88p 33517
14/07/2017 70.00p 71.88p 70.00p 71.88p 4592
13/07/2017 71.00p 71.63p 71.00p 71.63p 100
12/07/2017 73.50p 73.50p 71.00p 71.00p 3260
11/07/2017 72.00p 72.00p 71.00p 72.00p 117241
10/07/2017 75.25p 76.25p 73.00p 73.00p 39506
07/07/2017 78.00p 78.00p 75.25p 75.25p 12018
06/07/2017 75.25p 75.25p 75.00p 75.00p 12516
05/07/2017 75.00p 75.00p 75.00p 75.00p 46
04/07/2017 78.00p 78.00p 76.63p 76.63p 500
03/07/2017 73.00p 76.25p 73.00p 76.00p 46290
30/06/2017 72.00p 72.50p 67.50p 72.25p 1088411
29/06/2017 71.00p 72.50p 71.00p 72.50p 57808
28/06/2017 72.50p 72.50p 71.50p 72.25p 15
27/06/2017 72.75p 72.75p 70.00p 71.00p 3109
26/06/2017 69.00p 72.75p 69.00p 72.75p 99831
23/06/2017 73.00p 73.00p 70.00p 70.00p 32747
22/06/2017 73.00p 75.00p 73.00p 75.00p 8495
21/06/2017 73.00p 77.50p 73.00p 75.50p 3695
20/06/2017 77.00p 77.00p 73.25p 73.25p 26091
19/06/2017 75.50p 77.00p 75.50p 77.00p 55104
16/06/2017 75.00p 79.25p 74.42p 79.25p 189176
15/06/2017 75.00p 79.80p 75.00p 77.00p 133980
14/06/2017 79.00p 82.80p 79.00p 79.20p 466010
13/06/2017 79.00p 82.48p 79.00p 79.80p 304848
12/06/2017 89.80p 89.80p 78.33p 80.80p 249299
09/06/2017 86.20p 91.60p 76.00p 86.70p 368204
08/06/2017 88.00p 91.80p 86.77p 88.50p 108703
07/06/2017 85.40p 92.00p 85.40p 88.90p 166609
06/06/2017 90.20p 94.80p 88.45p 89.00p 263039
05/06/2017 90.20p 99.80p 90.00p 93.40p 125015
02/06/2017 94.00p 94.00p 90.00p 92.50p 87692
01/06/2017 94.00p 97.00p 90.40p 93.20p 111776
31/05/2017 95.40p 99.40p 92.00p 93.30p 425151
30/05/2017 96.00p 99.60p 94.00p 95.10p 402534
26/05/2017 95.00p 99.48p 92.20p 93.60p 78365
25/05/2017 93.20p 94.40p 92.30p 93.00p 139951
24/05/2017 94.00p 95.00p 93.00p 93.00p 38524
23/05/2017 93.00p 95.89p 91.00p 94.90p 199874
22/05/2017 99.80p 99.80p 93.00p 93.40p 155086
19/05/2017 97.40p 98.88p 92.20p 94.00p 198380
18/05/2017 96.00p 98.00p 91.00p 94.40p 121157
17/05/2017 95.00p 101.80p 95.00p 96.00p 252604
16/05/2017 96.00p 99.80p 95.00p 95.20p 128941
15/05/2017 97.00p 100.00p 96.40p 97.40p 159681
12/05/2017 97.40p 102.00p 96.20p 96.90p 198032
11/05/2017 103.80p 103.80p 97.00p 97.20p 93206
10/05/2017 98.00p 105.80p 98.00p 98.40p 164445
09/05/2017 102.00p 106.20p 98.38p 99.60p 99577
08/05/2017 101.00p 101.60p 98.40p 98.60p 132768
05/05/2017 97.20p 101.10p 97.20p 98.20p 47955
04/05/2017 95.00p 105.32p 95.00p 97.00p 513392
03/05/2017 100.00p 101.80p 94.85p 97.20p 225387
02/05/2017 104.00p 104.00p 94.00p 95.60p 341585
28/04/2017 91.00p 104.00p 91.00p 104.00p 499500
27/04/2017 93.00p 93.60p 90.00p 91.00p 376968
26/04/2017 90.00p 95.00p 90.00p 90.00p 314471
25/04/2017 85.40p 97.70p 85.40p 90.40p 277066
24/04/2017 90.00p 99.80p 85.00p 85.00p 374065
21/04/2017 91.00p 95.40p 91.00p 92.00p 166129
20/04/2017 102.80p 104.00p 91.00p 93.60p 513707
19/04/2017 103.00p 106.85p 102.00p 102.20p 54889
18/04/2017 112.00p 113.70p 101.00p 104.00p 249128
13/04/2017 106.00p 119.80p 105.00p 109.90p 163787
12/04/2017 108.20p 119.00p 102.00p 106.80p 333590
11/04/2017 114.00p 119.00p 110.40p 110.40p 486086
10/04/2017 110.00p 128.40p 101.00p 115.00p 918484
07/04/2017 100.00p 116.12p 93.35p 114.40p 1260097
06/04/2017 90.20p 94.00p 89.39p 92.00p 280648
05/04/2017 90.00p 90.00p 85.40p 89.40p 180732
04/04/2017 84.20p 92.00p 84.20p 89.50p 166503
03/04/2017 89.00p 94.00p 84.00p 88.00p 283130
31/03/2017 92.20p 93.70p 89.00p 93.70p 238690
30/03/2017 90.00p 93.20p 90.00p 91.90p 53369
29/03/2017 91.40p 93.58p 90.20p 91.00p 157599
28/03/2017 96.40p 96.60p 91.00p 92.00p 178727
27/03/2017 95.20p 95.20p 87.15p 91.50p 405986
24/03/2017 92.00p 94.20p 89.00p 94.20p 124385
23/03/2017 96.00p 96.00p 91.35p 92.50p 291978
22/03/2017 93.00p 95.00p 90.40p 92.20p 201504
21/03/2017 94.00p 94.00p 88.00p 92.50p 281791
20/03/2017 98.00p 99.80p 88.00p 92.50p 500483
17/03/2017 102.40p 105.00p 95.80p 98.50p 152460
16/03/2017 105.00p 105.00p 100.20p 101.50p 126060
15/03/2017 105.00p 107.50p 102.50p 102.50p 36968
14/03/2017 110.00p 112.15p 100.20p 105.00p 92708
13/03/2017 120.00p 123.00p 112.65p 115.00p 61834
10/03/2017 129.00p 129.00p 113.23p 117.50p 63693
09/03/2017 130.00p 130.00p 124.00p 124.00p 30107
08/03/2017 132.00p 135.00p 125.90p 126.10p 38316
07/03/2017 137.00p 142.00p 130.00p 131.50p 38217
06/03/2017 128.00p 135.00p 120.20p 134.00p 58271
03/03/2017 120.00p 130.00p 114.00p 122.50p 76498
02/03/2017 125.80p 125.80p 113.50p 116.00p 61573
01/03/2017 120.00p 136.00p 104.86p 118.50p 219827
28/02/2017 177.00p 177.71p 165.00p 171.60p 10262

*Close Price adjusted for both dividends and splits