IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/07/2015 485.00p 510.00p 485.00p 490.00p 8197
29/07/2015 475.00p 494.00p 475.00p 490.00p 4971
28/07/2015 475.00p 496.00p 475.00p 485.00p 7569
27/07/2015 495.00p 500.00p 479.00p 480.00p 21824
24/07/2015 500.00p 520.00p 500.00p 500.00p 5503
23/07/2015 510.00p 518.50p 497.10p 515.00p 5090
22/07/2015 500.00p 520.00p 490.00p 500.00p 82049
21/07/2015 495.00p 513.00p 485.00p 495.00p 52453
20/07/2015 515.00p 540.00p 500.00p 510.00p 20708
17/07/2015 510.00p 541.00p 490.88p 540.00p 77517
16/07/2015 480.00p 552.00p 480.00p 500.00p 16842
15/07/2015 500.00p 535.00p 498.00p 500.00p 16779
14/07/2015 500.00p 534.03p 485.00p 510.00p 15580
13/07/2015 515.00p 515.00p 481.25p 495.00p 17912
10/07/2015 475.00p 530.00p 475.00p 500.00p 18118
09/07/2015 535.00p 535.00p 495.00p 495.00p 5960
08/07/2015 480.00p 517.00p 480.00p 485.00p 25055
07/07/2015 505.00p 530.00p 484.20p 490.00p 83883
06/07/2015 560.00p 560.00p 500.00p 500.00p 38997
03/07/2015 545.00p 545.00p 535.00p 540.00p 9618
02/07/2015 535.00p 560.00p 535.00p 535.00p 27621
01/07/2015 540.00p 550.80p 530.00p 540.00p 12044
30/06/2015 530.00p 550.00p 524.89p 540.00p 31031
29/06/2015 610.00p 655.00p 505.00p 530.00p 183345
26/06/2015 620.00p 640.00p 580.00p 615.00p 31225
25/06/2015 625.00p 650.00p 625.00p 635.00p 16131
24/06/2015 600.00p 660.00p 600.00p 620.00p 105018
23/06/2015 600.00p 650.00p 600.00p 630.00p 34705
22/06/2015 635.00p 635.00p 610.50p 625.00p 17797
19/06/2015 600.00p 650.00p 600.00p 635.00p 9519
18/06/2015 600.00p 650.00p 600.00p 615.00p 17344
17/06/2015 635.00p 670.00p 610.00p 630.00p 32254
16/06/2015 655.00p 713.80p 650.00p 650.00p 92936
15/06/2015 640.00p 655.00p 623.75p 655.00p 75982
12/06/2015 610.00p 640.00p 610.00p 630.00p 22173
11/06/2015 600.00p 635.00p 600.00p 620.00p 13177
10/06/2015 595.00p 632.50p 595.00p 615.00p 25663
09/06/2015 600.00p 632.50p 590.00p 600.00p 20155
08/06/2015 605.00p 640.00p 595.00p 600.00p 37165
05/06/2015 635.00p 640.00p 580.00p 605.00p 39442
04/06/2015 650.00p 650.00p 635.00p 640.00p 16504
03/06/2015 640.00p 660.00p 640.00p 650.00p 25346
02/06/2015 635.00p 662.50p 635.00p 640.00p 14494
01/06/2015 630.00p 660.00p 620.00p 645.00p 25282
29/05/2015 650.00p 680.00p 623.75p 630.00p 172853
28/05/2015 640.00p 672.50p 630.00p 655.00p 26158
27/05/2015 645.00p 682.42p 645.00p 650.00p 39440
26/05/2015 680.00p 700.00p 645.00p 645.00p 90359
22/05/2015 690.00p 700.00p 665.00p 685.00p 57839
21/05/2015 710.00p 717.00p 680.00p 695.00p 80804
20/05/2015 700.00p 717.00p 680.00p 690.00p 49147
19/05/2015 695.00p 720.00p 689.95p 690.00p 49484
18/05/2015 680.00p 732.73p 680.00p 705.00p 151049
15/05/2015 800.00p 800.00p 669.47p 690.00p 138018
14/05/2015 765.00p 795.23p 740.00p 775.00p 101469
13/05/2015 770.00p 800.00p 750.00p 750.00p 118361
12/05/2015 695.00p 840.00p 685.00p 735.00p 204941
11/05/2015 630.00p 720.00p 624.15p 715.00p 89278
08/05/2015 600.00p 675.00p 595.80p 660.00p 183532
07/05/2015 580.00p 615.00p 565.00p 565.00p 31675
06/05/2015 565.00p 600.00p 565.00p 575.00p 31013
05/05/2015 570.00p 590.00p 555.00p 565.00p 30107
01/05/2015 570.00p 586.00p 555.83p 570.00p 30618
30/04/2015 560.00p 605.00p 540.00p 560.00p 31766
29/04/2015 565.00p 587.87p 560.00p 560.00p 8430
28/04/2015 555.00p 601.26p 555.00p 570.00p 9386
27/04/2015 560.00p 577.98p 545.00p 560.00p 52321
24/04/2015 600.00p 600.00p 570.00p 572.50p 38180
23/04/2015 600.00p 610.87p 560.00p 572.50p 17068
22/04/2015 545.00p 590.00p 545.00p 590.00p 8456
21/04/2015 580.00p 598.00p 565.00p 565.00p 13364
20/04/2015 570.00p 628.00p 570.00p 600.00p 80280
17/04/2015 620.00p 635.00p 552.07p 580.00p 54794
16/04/2015 540.00p 620.00p 533.66p 615.00p 127109
15/04/2015 520.00p 555.00p 500.00p 550.00p 43600
14/04/2015 510.00p 525.00p 500.00p 525.00p 24941
13/04/2015 500.00p 530.00p 497.76p 500.00p 29150
10/04/2015 520.00p 530.00p 502.40p 505.00p 18905
09/04/2015 480.00p 525.80p 480.00p 520.00p 87366
08/04/2015 500.00p 516.50p 480.00p 480.00p 42502
07/04/2015 505.00p 531.25p 488.75p 495.00p 116213
02/04/2015 520.00p 520.00p 485.00p 485.00p 73540
01/04/2015 500.00p 525.00p 500.00p 500.00p 45377
31/03/2015 510.00p 545.00p 510.00p 520.00p 17187
30/03/2015 515.00p 544.00p 505.00p 540.00p 27968
27/03/2015 540.00p 550.00p 515.00p 550.00p 29247
26/03/2015 485.00p 550.00p 485.00p 525.00p 21878
25/03/2015 490.00p 530.00p 490.00p 512.50p 11816
24/03/2015 490.00p 540.00p 490.00p 515.00p 48076
23/03/2015 500.00p 537.50p 497.00p 530.00p 26701
20/03/2015 505.00p 530.00p 500.00p 515.00p 21180
19/03/2015 520.00p 535.70p 495.00p 515.00p 18040
18/03/2015 520.00p 540.00p 505.00p 525.00p 47022
17/03/2015 490.00p 545.00p 487.25p 520.00p 60322
16/03/2015 525.00p 530.00p 487.89p 500.00p 66392
13/03/2015 520.00p 540.53p 520.00p 520.00p 34098
12/03/2015 510.00p 523.00p 508.50p 510.00p 34532
11/03/2015 550.00p 553.00p 500.00p 522.50p 123275
10/03/2015 590.00p 630.00p 544.40p 555.00p 274627
09/03/2015 480.00p 489.00p 465.00p 480.00p 36333
06/03/2015 475.00p 487.00p 460.00p 460.00p 60015
05/03/2015 480.00p 500.00p 445.00p 450.00p 56885
04/03/2015 490.00p 503.00p 425.00p 440.00p 92327
03/03/2015 500.00p 522.50p 488.21p 497.50p 41086
02/03/2015 525.00p 567.00p 484.00p 495.00p 105024
27/02/2015 525.00p 584.25p 525.00p 550.00p 34253
26/02/2015 580.00p 580.00p 540.00p 540.00p 32316
25/02/2015 545.00p 586.00p 515.00p 560.00p 52044
24/02/2015 565.00p 593.00p 550.00p 550.00p 31913
23/02/2015 565.00p 627.50p 565.00p 565.00p 17934
20/02/2015 570.00p 619.60p 565.00p 585.00p 26312
19/02/2015 570.00p 608.62p 565.00p 570.00p 23506
18/02/2015 595.00p 615.00p 585.00p 595.00p 22017
17/02/2015 605.00p 625.00p 590.00p 590.00p 33778
16/02/2015 600.00p 630.00p 570.00p 620.00p 81272
13/02/2015 550.00p 600.00p 544.00p 570.00p 38298
12/02/2015 530.00p 583.00p 530.00p 550.00p 31827
11/02/2015 575.00p 578.35p 540.00p 540.00p 24902
10/02/2015 610.00p 626.00p 512.25p 565.00p 123417
09/02/2015 630.00p 632.00p 600.00p 605.00p 48284
06/02/2015 625.00p 632.50p 601.00p 630.00p 43468
05/02/2015 600.00p 644.70p 573.92p 625.00p 84698
04/02/2015 545.00p 640.00p 545.00p 610.00p 166638
03/02/2015 540.00p 649.08p 520.00p 545.00p 65835
02/02/2015 510.00p 570.00p 480.00p 527.50p 44434
30/01/2015 560.00p 586.50p 515.00p 525.00p 71095
29/01/2015 600.00p 676.25p 560.00p 560.00p 349263
28/01/2015 410.00p 557.00p 397.00p 530.00p 466370
27/01/2015 445.00p 500.00p 385.00p 405.00p 405103
26/01/2015 540.00p 559.44p 365.00p 390.00p 460899
23/01/2015 595.00p 600.00p 540.00p 540.00p 58524
22/01/2015 600.00p 605.95p 528.00p 565.00p 46731
21/01/2015 660.00p 660.00p 592.50p 605.00p 58970
20/01/2015 720.00p 720.00p 635.00p 660.00p 132684
19/01/2015 720.00p 736.00p 675.00p 695.00p 16958
16/01/2015 720.00p 730.00p 660.00p 720.00p 35109
15/01/2015 675.00p 710.00p 659.43p 710.00p 47608
14/01/2015 665.00p 680.00p 640.00p 680.00p 47890
13/01/2015 655.00p 690.96p 655.00p 670.00p 25523
12/01/2015 700.00p 740.00p 660.00p 700.00p 27782
09/01/2015 680.00p 698.00p 680.00p 685.00p 18829
08/01/2015 700.00p 709.00p 668.66p 685.00p 21980
07/01/2015 660.00p 718.30p 650.20p 675.00p 53877
06/01/2015 680.00p 729.20p 660.00p 695.00p 31202
05/01/2015 740.00p 750.00p 679.26p 700.00p 80259
02/01/2015 700.00p 775.00p 700.00p 750.00p 71426
31/12/2014 695.00p 730.00p 695.00p 705.00p 18515
30/12/2014 760.00p 760.00p 680.00p 705.00p 68244
29/12/2014 800.00p 815.00p 756.00p 770.00p 28940
24/12/2014 800.00p 800.00p 757.00p 790.00p 14304
23/12/2014 810.00p 840.00p 740.00p 775.00p 49567
22/12/2014 740.00p 841.25p 740.00p 830.00p 76081
19/12/2014 720.00p 785.00p 690.00p 785.00p 90098
18/12/2014 680.00p 761.20p 680.00p 735.00p 60126
17/12/2014 640.00p 705.00p 595.00p 700.00p 53117
16/12/2014 680.00p 744.01p 609.82p 650.00p 115100
15/12/2014 800.00p 872.00p 704.00p 705.00p 95322
12/12/2014 800.00p 925.00p 734.00p 780.00p 117301
11/12/2014 905.00p 933.00p 750.00p 780.00p 127322
10/12/2014 980.00p 995.00p 900.00p 915.00p 69347
09/12/2014 1,020.00p 1,031.25p 959.37p 990.00p 71952
08/12/2014 1,060.00p 1,074.28p 1,037.50p 1,037.50p 38788
05/12/2014 1,100.00p 1,125.00p 1,033.76p 1,060.00p 29895
04/12/2014 1,105.00p 1,175.00p 1,105.00p 1,150.00p 28110
03/12/2014 1,040.00p 1,140.00p 1,020.00p 1,120.00p 36106
02/12/2014 1,040.00p 1,100.00p 1,009.60p 1,070.00p 29379
01/12/2014 1,080.00p 1,100.00p 1,000.00p 1,010.00p 59197
28/11/2014 1,160.00p 1,179.00p 1,089.90p 1,125.00p 64542
27/11/2014 1,165.00p 1,195.00p 1,133.00p 1,190.00p 36393
26/11/2014 1,120.00p 1,285.00p 1,060.00p 1,160.00p 105907
25/11/2014 1,300.00p 1,375.00p 1,125.00p 1,125.00p 126721
24/11/2014 1,170.00p 1,320.00p 1,159.28p 1,305.00p 121548
21/11/2014 1,050.00p 1,254.46p 1,012.97p 1,175.00p 134138
20/11/2014 990.00p 1,129.00p 990.00p 1,060.00p 161225
19/11/2014 1,045.00p 1,048.50p 985.00p 985.00p 88639
18/11/2014 1,120.00p 1,150.00p 972.50p 1,030.00p 154972
17/11/2014 1,190.00p 1,215.00p 1,084.40p 1,120.00p 126917
14/11/2014 1,180.00p 1,220.00p 1,125.00p 1,140.00p 97343
13/11/2014 1,260.00p 1,260.00p 1,109.00p 1,150.00p 126724
12/11/2014 1,350.00p 1,350.00p 1,220.00p 1,230.00p 80509
11/11/2014 1,400.00p 1,400.00p 1,298.76p 1,330.00p 37919
10/11/2014 1,480.00p 1,515.00p 1,300.00p 1,345.00p 107368
07/11/2014 1,515.00p 1,520.00p 1,480.00p 1,500.00p 22581
06/11/2014 1,500.00p 1,539.00p 1,492.00p 1,510.00p 20318
05/11/2014 1,540.00p 1,570.00p 1,461.40p 1,525.00p 32364
04/11/2014 1,540.00p 1,566.94p 1,527.50p 1,550.00p 25229
03/11/2014 1,595.00p 1,595.00p 1,520.00p 1,530.00p 13091
31/10/2014 1,565.00p 1,620.00p 1,543.00p 1,600.00p 19971
30/10/2014 1,605.00p 1,640.00p 1,550.00p 1,560.00p 32492
29/10/2014 1,640.00p 1,675.19p 1,580.00p 1,605.00p 14054
28/10/2014 1,640.00p 1,711.26p 1,599.00p 1,645.00p 23445
27/10/2014 1,750.00p 1,772.50p 1,585.00p 1,585.00p 31353
24/10/2014 1,755.00p 1,795.00p 1,700.00p 1,705.00p 34593
23/10/2014 1,575.00p 1,830.00p 1,568.00p 1,760.00p 59719
22/10/2014 1,540.00p 1,635.00p 1,498.05p 1,635.00p 44232
21/10/2014 1,500.00p 1,540.00p 1,500.00p 1,540.00p 51601
20/10/2014 1,475.00p 1,531.32p 1,465.00p 1,525.00p 14545
17/10/2014 1,475.00p 1,502.93p 1,470.00p 1,495.00p 33489
16/10/2014 1,430.00p 1,500.00p 1,430.00p 1,480.00p 98838
15/10/2014 1,465.00p 1,600.00p 1,440.00p 1,495.00p 23211

*Close Price adjusted for both dividends and splits