IGas Energy (IGAS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/02/2017 170.00p 176.48p 167.55p 172.60p 9409
24/02/2017 170.00p 179.04p 160.20p 173.50p 26001
23/02/2017 179.80p 181.80p 170.00p 174.50p 12798
22/02/2017 171.00p 171.22p 164.03p 169.50p 11951
21/02/2017 162.80p 177.00p 160.29p 171.00p 93969
20/02/2017 150.40p 165.20p 150.40p 161.40p 80641
17/02/2017 163.07p 166.64p 158.12p 166.40p 11105
16/02/2017 159.80p 172.95p 155.00p 163.50p 24600
15/02/2017 154.80p 163.29p 150.45p 154.20p 72378
14/02/2017 155.20p 173.00p 150.75p 155.40p 76410
13/02/2017 170.00p 177.40p 155.20p 171.30p 62315
10/02/2017 173.00p 182.00p 169.60p 169.60p 24662
09/02/2017 179.80p 182.87p 157.60p 175.20p 38435
08/02/2017 190.20p 193.75p 148.75p 170.80p 221480
07/02/2017 200.00p 211.36p 181.00p 200.10p 58239
06/02/2017 205.00p 215.00p 205.00p 212.50p 5801
03/02/2017 215.00p 215.00p 203.25p 210.00p 12017
02/02/2017 205.00p 215.00p 200.00p 210.00p 13149
01/02/2017 205.00p 212.00p 202.00p 205.00p 23665
31/01/2017 205.00p 214.75p 205.00p 212.50p 8234
30/01/2017 212.02p 215.40p 210.00p 215.00p 1666
27/01/2017 205.00p 215.00p 205.00p 210.00p 14130
26/01/2017 205.00p 215.00p 200.00p 210.00p 27405
25/01/2017 215.00p 222.98p 205.00p 220.00p 17982
24/01/2017 220.00p 220.00p 200.00p 210.00p 23354
23/01/2017 230.00p 230.00p 220.00p 230.00p 5187
20/01/2017 215.00p 227.80p 215.00p 222.50p 6415
19/01/2017 218.00p 228.00p 218.00p 222.50p 3512
18/01/2017 222.00p 228.40p 218.00p 227.50p 2161
17/01/2017 215.00p 235.00p 215.00p 222.50p 5735
16/01/2017 235.00p 237.50p 222.07p 225.00p 20064
13/01/2017 220.00p 233.80p 215.00p 225.00p 7330
12/01/2017 230.00p 235.00p 225.40p 230.00p 5714
11/01/2017 220.00p 238.43p 219.49p 235.00p 18038
10/01/2017 225.00p 240.00p 221.25p 230.00p 33691
09/01/2017 230.00p 240.00p 221.00p 225.00p 20997
06/01/2017 230.00p 230.00p 220.00p 225.00p 8015
05/01/2017 230.00p 239.27p 218.00p 220.00p 58025
04/01/2017 225.00p 228.00p 210.00p 222.50p 15059
03/01/2017 210.00p 230.00p 210.00p 225.00p 18039
30/12/2016 235.00p 235.00p 210.00p 210.00p 22333
29/12/2016 225.00p 240.00p 213.13p 220.00p 39690
28/12/2016 220.00p 239.00p 219.50p 232.50p 7713
23/12/2016 235.00p 239.60p 228.25p 232.50p 5654
22/12/2016 233.50p 234.70p 225.50p 227.50p 3642
21/12/2016 235.00p 235.00p 226.00p 227.50p 11836
20/12/2016 230.00p 240.00p 220.00p 232.50p 30394
19/12/2016 225.00p 235.00p 215.00p 230.00p 45012
16/12/2016 230.00p 240.00p 225.00p 232.50p 8803
15/12/2016 230.00p 240.00p 225.00p 230.00p 33022
14/12/2016 240.00p 241.25p 233.00p 235.00p 8598
13/12/2016 230.00p 245.00p 230.00p 235.00p 29623
12/12/2016 240.00p 246.25p 230.00p 237.50p 23706
09/12/2016 245.00p 245.00p 235.00p 240.00p 17736
08/12/2016 235.00p 245.00p 230.00p 235.00p 39741
07/12/2016 243.00p 243.00p 237.00p 240.00p 1406
06/12/2016 250.00p 250.00p 229.00p 242.50p 22596
05/12/2016 233.75p 247.75p 228.50p 245.00p 8027
02/12/2016 240.00p 250.00p 233.00p 245.00p 25416
01/12/2016 240.00p 240.00p 231.50p 237.50p 9778
30/11/2016 230.00p 240.00p 221.50p 232.50p 27110
29/11/2016 235.00p 251.25p 233.50p 237.50p 15575
28/11/2016 240.00p 247.50p 236.25p 247.50p 10045
25/11/2016 240.00p 248.40p 235.00p 235.00p 19639
24/11/2016 246.00p 251.25p 239.56p 245.00p 27146
23/11/2016 235.00p 261.59p 235.00p 245.00p 43474
22/11/2016 241.25p 253.75p 239.29p 242.50p 13661
21/11/2016 235.00p 253.43p 235.00p 242.50p 16669
18/11/2016 240.00p 251.00p 231.00p 235.00p 17793
17/11/2016 240.00p 245.00p 232.32p 240.00p 22610
16/11/2016 235.00p 255.00p 225.00p 242.50p 52203
15/11/2016 245.00p 293.75p 231.10p 250.00p 220910
14/11/2016 215.00p 246.25p 215.00p 230.00p 29334
11/11/2016 235.00p 247.00p 230.00p 235.00p 29565
10/11/2016 250.00p 250.00p 216.26p 237.50p 24458
09/11/2016 240.00p 240.00p 217.50p 235.00p 17523
08/11/2016 225.00p 241.25p 220.00p 230.00p 36938
07/11/2016 240.00p 245.00p 231.25p 237.50p 8815
04/11/2016 275.00p 275.00p 222.95p 237.50p 129343
03/11/2016 220.00p 278.75p 215.25p 265.00p 79429
02/11/2016 220.00p 220.00p 210.00p 215.00p 69609
01/11/2016 215.00p 223.75p 204.00p 210.00p 103445
31/10/2016 235.00p 246.25p 206.60p 220.00p 182120
28/10/2016 245.00p 255.00p 230.25p 245.00p 48267
27/10/2016 230.00p 253.00p 220.00p 245.00p 200590
26/10/2016 260.00p 283.00p 246.00p 250.00p 64089
25/10/2016 265.00p 277.00p 260.00p 275.00p 42463
24/10/2016 265.00p 275.00p 235.00p 267.50p 63379
21/10/2016 260.00p 265.00p 240.81p 250.00p 37085
20/10/2016 232.50p 246.00p 232.50p 245.00p 16500
19/10/2016 235.00p 240.00p 225.00p 225.00p 47569
18/10/2016 220.00p 240.00p 220.00p 227.50p 92647
17/10/2016 240.00p 256.25p 216.50p 225.00p 79971
14/10/2016 240.00p 240.00p 225.00p 230.00p 20957
13/10/2016 235.00p 243.75p 222.00p 230.00p 64829
12/10/2016 260.00p 278.00p 232.50p 240.00p 293368
11/10/2016 260.00p 285.00p 260.00p 280.00p 90002
10/10/2016 280.00p 284.00p 267.50p 272.50p 73107
07/10/2016 290.00p 307.50p 270.00p 270.00p 122829
06/10/2016 245.00p 340.00p 240.00p 275.00p 799701
05/10/2016 245.00p 260.00p 230.00p 240.00p 145663
04/10/2016 240.00p 255.00p 237.00p 245.00p 41639
03/10/2016 260.00p 260.00p 231.38p 240.00p 55409
30/09/2016 280.00p 280.00p 236.00p 245.00p 42497
29/09/2016 275.00p 290.00p 266.63p 275.00p 37034
28/09/2016 290.00p 345.00p 265.00p 270.00p 154187
27/09/2016 240.00p 290.00p 215.00p 290.00p 118044
26/09/2016 235.00p 248.00p 230.00p 232.50p 25953
23/09/2016 245.00p 255.00p 230.00p 240.00p 49920
22/09/2016 260.00p 265.06p 235.75p 242.50p 39286
21/09/2016 280.00p 280.00p 260.00p 265.00p 36417
20/09/2016 280.00p 280.00p 266.00p 270.00p 9008
19/09/2016 275.00p 285.00p 264.00p 272.50p 9651
16/09/2016 265.00p 271.25p 240.00p 265.00p 66761
15/09/2016 280.00p 287.00p 252.51p 262.50p 49838
14/09/2016 295.00p 309.00p 265.00p 285.00p 19650
13/09/2016 320.00p 320.00p 285.00p 295.00p 58428
12/09/2016 322.50p 334.00p 318.00p 322.50p 11178
09/09/2016 310.00p 334.00p 310.00p 325.00p 4403
08/09/2016 310.00p 328.00p 306.00p 310.00p 19396
07/09/2016 318.00p 328.00p 310.00p 312.50p 10125
06/09/2016 305.00p 327.00p 305.00p 315.00p 22909
05/09/2016 320.00p 355.00p 310.72p 317.50p 20014
02/09/2016 330.00p 338.00p 322.50p 325.00p 27806
01/09/2016 340.00p 350.00p 325.82p 337.50p 38235
31/08/2016 370.00p 370.00p 347.25p 355.00p 22981
30/08/2016 355.00p 357.61p 325.00p 350.00p 9153
26/08/2016 360.00p 371.00p 342.25p 360.00p 26823
25/08/2016 365.00p 368.75p 357.00p 360.00p 9117
24/08/2016 365.00p 370.00p 350.00p 365.00p 12756
23/08/2016 370.00p 370.00p 358.75p 360.00p 9989
22/08/2016 360.00p 370.50p 345.00p 360.00p 14386
19/08/2016 360.00p 387.20p 352.50p 370.00p 35291
18/08/2016 340.00p 365.00p 340.00p 355.00p 22560
17/08/2016 340.00p 350.00p 340.00p 340.00p 10622
16/08/2016 340.00p 350.00p 311.00p 345.00p 11160
15/08/2016 360.00p 360.00p 327.50p 342.50p 8247
12/08/2016 340.00p 345.10p 320.00p 330.00p 40502
11/08/2016 360.00p 362.25p 322.75p 340.00p 13663
10/08/2016 355.00p 372.00p 341.00p 355.00p 32807
09/08/2016 380.00p 394.00p 361.00p 365.00p 92929
08/08/2016 305.00p 425.00p 305.00p 355.00p 368116
05/08/2016 250.00p 300.00p 250.00p 285.00p 65107
04/08/2016 225.00p 255.00p 220.00p 250.00p 39892
03/08/2016 220.00p 244.00p 215.00p 220.00p 50566
02/08/2016 240.00p 247.00p 235.00p 240.00p 29189
01/08/2016 230.00p 251.50p 220.00p 232.50p 16465
29/07/2016 210.00p 230.50p 210.00p 227.50p 30884
28/07/2016 240.00p 248.00p 214.54p 217.50p 12353
27/07/2016 230.00p 243.00p 216.00p 220.00p 11112
26/07/2016 230.00p 244.00p 230.00p 230.00p 16147
25/07/2016 240.00p 248.45p 230.00p 230.00p 33068
22/07/2016 255.00p 255.00p 230.00p 240.00p 27889
21/07/2016 235.00p 240.00p 233.00p 235.00p 5341
20/07/2016 230.00p 245.00p 225.00p 245.00p 8101
19/07/2016 240.00p 240.00p 220.00p 232.50p 38876
18/07/2016 225.00p 260.00p 222.00p 240.00p 48451
15/07/2016 240.00p 249.25p 229.19p 230.00p 26697
14/07/2016 240.00p 265.00p 228.00p 240.00p 86614
13/07/2016 240.00p 249.50p 214.00p 242.50p 72002
12/07/2016 235.00p 250.00p 198.75p 210.00p 199620
11/07/2016 275.00p 275.00p 212.50p 240.00p 80750
08/07/2016 245.00p 266.50p 240.00p 250.00p 74712
07/07/2016 265.00p 279.25p 230.00p 240.00p 197895
06/07/2016 280.00p 295.00p 265.00p 265.00p 30750
05/07/2016 295.00p 300.00p 279.00p 290.00p 20686
04/07/2016 295.00p 302.68p 275.00p 295.00p 18654
01/07/2016 285.00p 300.00p 275.50p 300.00p 19466
30/06/2016 300.00p 305.00p 290.00p 297.50p 31337
29/06/2016 275.00p 304.00p 266.25p 292.50p 41268
28/06/2016 290.00p 290.00p 256.25p 267.50p 37413
27/06/2016 295.00p 324.00p 281.25p 292.50p 11086
24/06/2016 295.00p 327.00p 280.00p 310.00p 20937
23/06/2016 340.00p 348.75p 320.00p 330.00p 10300
22/06/2016 340.00p 365.00p 317.50p 340.00p 24307
21/06/2016 340.00p 340.00p 310.00p 340.00p 6734
20/06/2016 280.00p 355.00p 280.00p 325.00p 34010
17/06/2016 310.00p 320.00p 290.00p 310.00p 8562
16/06/2016 305.00p 320.00p 285.00p 320.00p 32465
15/06/2016 290.00p 314.00p 287.90p 310.00p 16210
14/06/2016 305.00p 320.00p 282.75p 315.00p 52120
13/06/2016 335.00p 348.50p 332.50p 335.00p 13481
10/06/2016 345.00p 360.00p 317.64p 335.00p 41359
09/06/2016 350.00p 362.00p 333.25p 350.00p 12371
08/06/2016 325.00p 360.00p 325.00p 360.00p 12735
07/06/2016 345.00p 380.32p 325.00p 330.00p 40345
06/06/2016 365.00p 382.50p 341.10p 360.00p 15342
03/06/2016 370.00p 370.00p 345.00p 360.00p 21272
02/06/2016 365.00p 370.00p 350.00p 350.00p 16533
01/06/2016 365.00p 377.80p 360.00p 365.00p 13571
31/05/2016 380.00p 387.50p 360.00p 370.00p 26738
27/05/2016 400.00p 400.00p 370.00p 370.00p 25331
26/05/2016 415.00p 415.00p 373.00p 380.00p 55033
25/05/2016 400.00p 430.00p 376.00p 390.00p 67138
24/05/2016 340.00p 420.00p 340.00p 380.00p 173757
23/05/2016 295.00p 325.15p 295.00p 305.00p 8165
20/05/2016 310.00p 322.75p 297.00p 300.00p 59386
19/05/2016 295.00p 304.75p 295.00p 302.50p 4153
18/05/2016 295.00p 314.50p 295.00p 310.00p 3930
17/05/2016 300.00p 314.75p 298.00p 302.50p 5461

*Close Price adjusted for both dividends and splits