Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
IGas Energy (IGAS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2012 | 1,318.00p | 1,318.00p | 1,288.00p | 1,300.00p | 562 |
| 29/05/2012 | 1,320.00p | 1,389.60p | 1,280.00p | 1,305.00p | 5162 |
| 28/05/2012 | 1,340.00p | 1,397.20p | 1,322.00p | 1,330.00p | 8106 |
| 25/05/2012 | 1,320.00p | 1,340.00p | 1,320.00p | 1,330.00p | 774 |
| 24/05/2012 | 1,300.00p | 1,320.00p | 1,292.00p | 1,315.00p | 1992 |
| 23/05/2012 | 1,319.00p | 1,319.00p | 1,290.00p | 1,290.00p | 395 |
| 22/05/2012 | 1,280.00p | 1,350.00p | 1,272.50p | 1,330.00p | 1475 |
| 21/05/2012 | 1,250.00p | 1,272.50p | 1,204.50p | 1,270.00p | 65192 |
| 18/05/2012 | 1,250.00p | 1,271.40p | 1,200.00p | 1,250.00p | 9903 |
| 17/05/2012 | 1,280.00p | 1,334.00p | 1,250.00p | 1,250.00p | 5321 |
| 16/05/2012 | 1,280.00p | 1,343.00p | 1,262.00p | 1,310.00p | 3288 |
| 15/05/2012 | 1,285.00p | 1,355.00p | 1,280.00p | 1,280.00p | 4018 |
| 14/05/2012 | 1,360.00p | 1,360.00p | 1,290.00p | 1,300.00p | 10114 |
| 11/05/2012 | 1,340.00p | 1,366.25p | 1,312.00p | 1,325.00p | 1935 |
| 10/05/2012 | 1,300.00p | 1,330.00p | 1,258.76p | 1,310.00p | 2594 |
| 09/05/2012 | 1,320.00p | 1,374.20p | 1,245.00p | 1,245.00p | 25052 |
| 08/05/2012 | 1,330.00p | 1,390.90p | 1,330.00p | 1,335.00p | 2244 |
| 04/05/2012 | 1,340.00p | 1,380.00p | 1,340.00p | 1,340.00p | 3179 |
| 03/05/2012 | 1,370.00p | 1,429.60p | 1,324.60p | 1,400.00p | 12078 |
| 02/05/2012 | 1,440.00p | 1,440.00p | 1,380.00p | 1,405.00p | 11663 |
| 01/05/2012 | 1,400.00p | 1,460.00p | 1,340.00p | 1,400.00p | 18220 |
| 30/04/2012 | 1,320.00p | 1,383.50p | 1,290.00p | 1,357.50p | 24824 |
| 27/04/2012 | 1,220.00p | 1,307.00p | 1,220.00p | 1,282.50p | 65669 |
| 26/04/2012 | 1,260.00p | 1,288.12p | 1,220.00p | 1,220.00p | 8578 |
| 25/04/2012 | 1,240.00p | 1,314.00p | 1,240.00p | 1,250.00p | 14227 |
| 24/04/2012 | 1,195.00p | 1,240.00p | 1,161.25p | 1,210.00p | 77139 |
| 23/04/2012 | 1,180.00p | 1,198.00p | 1,120.00p | 1,155.00p | 14076 |
| 20/04/2012 | 1,140.00p | 1,195.60p | 1,135.00p | 1,142.50p | 8768 |
| 19/04/2012 | 1,160.00p | 1,166.28p | 1,105.00p | 1,140.00p | 20705 |
| 18/04/2012 | 1,100.00p | 1,178.00p | 1,100.00p | 1,147.50p | 14274 |
| 17/04/2012 | 1,060.00p | 1,115.50p | 1,047.50p | 1,072.50p | 12563 |
| 16/04/2012 | 1,056.00p | 1,056.00p | 1,030.00p | 1,040.00p | 2647 |
| 13/04/2012 | 1,040.00p | 1,050.00p | 1,025.20p | 1,040.00p | 3149 |
| 12/04/2012 | 1,040.00p | 1,045.00p | 1,003.00p | 1,030.00p | 1775 |
| 11/04/2012 | 1,040.00p | 1,040.00p | 1,000.00p | 1,015.00p | 9932 |
| 10/04/2012 | 1,020.00p | 1,105.80p | 981.00p | 1,065.00p | 8332 |
| 05/04/2012 | 955.00p | 986.10p | 926.60p | 970.00p | 2407 |
| 04/04/2012 | 940.00p | 959.80p | 900.00p | 917.50p | 6691 |
| 03/04/2012 | 940.00p | 949.80p | 920.00p | 932.50p | 5418 |
| 02/04/2012 | 930.00p | 951.00p | 900.00p | 945.00p | 10132 |
| 30/03/2012 | 933.00p | 933.00p | 930.00p | 930.00p | 505 |
| 29/03/2012 | 920.00p | 942.00p | 905.00p | 940.00p | 2282 |
| 28/03/2012 | 920.00p | 926.00p | 850.00p | 900.00p | 14176 |
| 27/03/2012 | 950.00p | 950.00p | 940.00p | 940.00p | 1422 |
| 26/03/2012 | 960.00p | 970.00p | 940.00p | 955.00p | 9552 |
| 23/03/2012 | 940.00p | 962.50p | 940.00p | 945.00p | 571 |
| 22/03/2012 | 940.00p | 965.00p | 940.00p | 965.00p | 4793 |
| 21/03/2012 | 950.00p | 967.50p | 940.00p | 945.00p | 15840 |
| 20/03/2012 | 965.00p | 1,002.50p | 960.00p | 975.00p | 3471 |
| 19/03/2012 | 960.00p | 960.00p | 960.00p | 960.00p | 18772 |
| 16/03/2012 | 960.00p | 1,007.00p | 960.00p | 970.00p | 16524 |
| 15/03/2012 | 965.00p | 987.76p | 965.00p | 982.50p | 1754 |
| 14/03/2012 | 980.00p | 1,000.00p | 970.00p | 1,000.00p | 3485 |
| 13/03/2012 | 1,002.50p | 1,010.00p | 975.00p | 1,010.00p | 3042 |
| 12/03/2012 | 980.00p | 980.00p | 965.00p | 972.50p | 3398 |
| 09/03/2012 | 1,000.00p | 1,000.00p | 980.00p | 990.00p | 3570 |
| 08/03/2012 | 1,000.00p | 1,022.40p | 990.00p | 995.00p | 1898 |
| 07/03/2012 | 990.00p | 1,022.40p | 960.00p | 990.00p | 26478 |
| 06/03/2012 | 1,045.00p | 1,045.00p | 990.00p | 990.00p | 8357 |
| 05/03/2012 | 1,100.00p | 1,100.00p | 1,052.50p | 1,052.50p | 2261 |
| 02/03/2012 | 1,060.00p | 1,080.00p | 1,049.56p | 1,065.00p | 51569 |
| 01/03/2012 | 1,040.00p | 1,080.76p | 1,035.00p | 1,057.50p | 6380 |
| 29/02/2012 | 1,100.00p | 1,100.00p | 1,040.00p | 1,060.00p | 4113 |
| 28/02/2012 | 1,050.00p | 1,082.50p | 1,041.50p | 1,050.00p | 59602 |
| 27/02/2012 | 1,000.00p | 1,050.25p | 960.00p | 1,050.00p | 27854 |
| 24/02/2012 | 980.00p | 1,007.50p | 940.00p | 990.00p | 9743 |
| 23/02/2012 | 960.00p | 1,020.00p | 925.00p | 990.00p | 52872 |
| 22/02/2012 | 920.00p | 945.00p | 920.00p | 935.00p | 832 |
| 21/02/2012 | 940.00p | 942.93p | 920.00p | 927.50p | 3586 |
| 20/02/2012 | 950.00p | 950.00p | 905.14p | 927.50p | 1252 |
| 17/02/2012 | 940.00p | 960.00p | 886.00p | 930.00p | 4328 |
| 16/02/2012 | 930.00p | 940.00p | 890.00p | 910.00p | 11177 |
| 15/02/2012 | 862.86p | 914.50p | 862.86p | 900.00p | 2272 |
| 14/02/2012 | 920.00p | 940.00p | 902.00p | 905.00p | 1245 |
| 13/02/2012 | 865.00p | 906.50p | 854.40p | 900.00p | 5557 |
| 10/02/2012 | 940.00p | 952.25p | 880.00p | 890.00p | 2283 |
| 09/02/2012 | 910.00p | 930.00p | 900.00p | 930.00p | 1894 |
| 08/02/2012 | 910.00p | 920.00p | 902.50p | 920.00p | 4438 |
| 07/02/2012 | 920.00p | 964.00p | 910.00p | 930.00p | 7965 |
| 06/02/2012 | 940.00p | 973.00p | 915.00p | 930.00p | 7757 |
| 03/02/2012 | 930.00p | 958.05p | 906.00p | 925.00p | 31717 |
| 02/02/2012 | 920.00p | 920.00p | 840.00p | 910.00p | 154547 |
| 01/02/2012 | 960.00p | 996.00p | 940.00p | 940.00p | 10430 |
| 31/01/2012 | 1,055.00p | 1,055.00p | 970.00p | 975.00p | 15087 |
| 30/01/2012 | 1,060.00p | 1,075.00p | 1,050.00p | 1,052.50p | 5668 |
| 27/01/2012 | 1,100.00p | 1,100.00p | 1,064.00p | 1,072.50p | 1071 |
| 26/01/2012 | 1,120.00p | 1,120.00p | 1,080.00p | 1,090.00p | 16606 |
| 25/01/2012 | 1,060.00p | 1,065.00p | 1,060.00p | 1,065.00p | 15 |
| 24/01/2012 | 1,069.50p | 1,073.80p | 1,056.00p | 1,065.00p | 1185 |
| 23/01/2012 | 1,080.00p | 1,100.00p | 1,060.00p | 1,065.00p | 21874 |
| 20/01/2012 | 1,040.00p | 1,070.00p | 1,030.00p | 1,070.00p | 2945 |
| 19/01/2012 | 1,072.50p | 1,072.50p | 1,050.00p | 1,065.00p | 545 |
| 18/01/2012 | 1,060.00p | 1,090.00p | 1,060.00p | 1,070.00p | 592 |
| 17/01/2012 | 1,065.00p | 1,090.00p | 1,060.00p | 1,090.00p | 1761 |
| 16/01/2012 | 1,070.00p | 1,110.00p | 1,063.00p | 1,090.00p | 2257 |
| 13/01/2012 | 1,080.00p | 1,120.00p | 1,070.00p | 1,120.00p | 3665 |
| 12/01/2012 | 1,102.40p | 1,102.40p | 1,085.20p | 1,100.00p | 227 |
| 11/01/2012 | 1,102.40p | 1,112.00p | 1,084.00p | 1,100.00p | 1382 |
| 10/01/2012 | 1,087.80p | 1,100.00p | 1,087.80p | 1,100.00p | 89 |
| 09/01/2012 | 1,120.00p | 1,120.00p | 1,087.80p | 1,100.00p | 305 |
| 06/01/2012 | 1,108.00p | 1,108.00p | 1,086.40p | 1,100.00p | 372 |
| 05/01/2012 | 1,120.00p | 1,125.00p | 1,100.00p | 1,100.00p | 0 |
| 04/01/2012 | 1,120.00p | 1,125.00p | 1,100.00p | 1,100.00p | 2995 |
| 03/01/2012 | 1,105.00p | 1,114.00p | 1,061.43p | 1,100.00p | 1739 |
| 30/12/2011 | 1,074.00p | 1,095.00p | 1,074.00p | 1,095.00p | 0 |
| 29/12/2011 | 1,074.00p | 1,095.00p | 1,074.00p | 1,095.00p | 33 |
| 28/12/2011 | 1,105.00p | 1,105.00p | 1,095.00p | 1,095.00p | 269 |
| 23/12/2011 | 1,075.00p | 1,120.00p | 1,075.00p | 1,120.00p | 500 |
| 22/12/2011 | 1,107.50p | 1,107.50p | 1,075.00p | 1,095.00p | 44 |
| 21/12/2011 | 1,080.00p | 1,097.50p | 1,053.40p | 1,097.50p | 1171 |
| 20/12/2011 | 1,100.00p | 1,114.00p | 1,085.00p | 1,110.00p | 1635 |
| 19/12/2011 | 1,160.00p | 1,160.00p | 1,120.00p | 1,120.00p | 3490 |
| 16/12/2011 | 1,174.00p | 1,174.00p | 1,148.40p | 1,160.00p | 613 |
| 15/12/2011 | 1,155.00p | 1,174.00p | 1,140.00p | 1,150.00p | 808 |
| 14/12/2011 | 1,180.00p | 1,180.00p | 1,170.00p | 1,170.00p | 485 |
| 13/12/2011 | 1,170.00p | 1,170.00p | 1,150.00p | 1,160.00p | 1090 |
| 12/12/2011 | 1,170.00p | 1,170.00p | 1,151.00p | 1,155.00p | 670 |
| 09/12/2011 | 1,160.00p | 1,219.20p | 1,160.00p | 1,160.00p | 2179 |
| 08/12/2011 | 1,145.00p | 1,150.00p | 1,145.00p | 1,150.00p | 130 |
| 07/12/2011 | 1,167.00p | 1,167.00p | 1,140.00p | 1,140.00p | 1466 |
| 06/12/2011 | 1,160.00p | 1,170.00p | 1,150.00p | 1,150.00p | 7347 |
| 05/12/2011 | 1,154.80p | 1,159.50p | 1,132.00p | 1,140.00p | 1023 |
| 02/12/2011 | 1,140.00p | 1,142.50p | 1,118.00p | 1,142.50p | 1189 |
| 01/12/2011 | 1,130.00p | 1,130.00p | 1,082.60p | 1,125.00p | 1623 |
| 30/11/2011 | 1,130.00p | 1,130.00p | 1,100.00p | 1,100.00p | 128 |
| 29/11/2011 | 1,100.00p | 1,130.00p | 1,060.50p | 1,100.00p | 3270 |
| 28/11/2011 | 1,040.00p | 1,080.00p | 1,006.00p | 1,065.00p | 17371 |
| 25/11/2011 | 1,032.00p | 1,032.00p | 1,006.00p | 1,020.00p | 227 |
| 24/11/2011 | 1,006.00p | 1,032.00p | 1,000.00p | 1,020.00p | 821 |
| 23/11/2011 | 1,140.00p | 1,160.00p | 1,000.00p | 1,010.00p | 17880 |
| 22/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 21/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 18/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 17/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 16/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 15/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 14/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 11/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 10/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 09/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 08/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 07/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 04/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 03/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 02/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 01/11/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 31/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 28/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 27/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 26/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 25/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 24/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 21/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 20/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 19/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 18/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 17/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 14/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 13/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 12/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 11/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 10/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 07/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 06/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 05/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 04/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 03/10/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 30/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 29/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 28/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 27/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 26/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 23/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 22/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 21/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 20/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 19/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 0 |
| 16/09/2011 | 980.00p | 1,020.00p | 955.00p | 1,010.00p | 9375 |
| 15/09/2011 | 960.00p | 978.00p | 946.30p | 955.00p | 4321 |
| 14/09/2011 | 940.00p | 955.80p | 940.00p | 950.00p | 933 |
| 13/09/2011 | 940.00p | 955.00p | 940.00p | 955.00p | 1297 |
| 12/09/2011 | 940.00p | 955.00p | 940.00p | 940.00p | 1297 |
| 09/09/2011 | 940.00p | 963.46p | 940.00p | 960.00p | 1794 |
| 08/09/2011 | 940.00p | 963.46p | 940.00p | 960.00p | 0 |
| 07/09/2011 | 940.00p | 963.46p | 940.00p | 960.00p | 2853 |
| 06/09/2011 | 940.00p | 960.00p | 940.00p | 960.00p | 761 |
| 05/09/2011 | 948.00p | 963.46p | 948.00p | 960.00p | 301 |
| 02/09/2011 | 940.00p | 960.00p | 940.00p | 960.00p | 304 |
| 01/09/2011 | 940.00p | 960.00p | 940.00p | 960.00p | 2400 |
| 31/08/2011 | 935.00p | 940.00p | 928.58p | 935.00p | 3488 |
| 30/08/2011 | 920.00p | 927.50p | 920.00p | 927.50p | 351 |
| 26/08/2011 | 920.00p | 920.00p | 890.00p | 910.00p | 4971 |
| 25/08/2011 | 900.00p | 920.54p | 900.00p | 910.00p | 832 |
| 24/08/2011 | 880.00p | 890.00p | 880.00p | 890.00p | 1832 |
| 23/08/2011 | 920.00p | 930.00p | 880.00p | 910.00p | 5085 |
| 22/08/2011 | 900.00p | 900.00p | 860.00p | 890.00p | 757 |
| 19/08/2011 | 900.00p | 940.00p | 850.00p | 875.00p | 7782 |
| 18/08/2011 | 1,060.00p | 1,070.00p | 940.00p | 940.00p | 4388 |
| 17/08/2011 | 1,090.00p | 1,090.00p | 1,060.00p | 1,070.00p | 0 |
| 16/08/2011 | 1,090.00p | 1,090.00p | 1,060.00p | 1,077.50p | 1675 |
*Close Price adjusted for both dividends and splits