Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Igas Energy Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2020 10.00 11.00 9.26 10.28 5,078
Oct 16, 2020 10.00 10.00 10.00 10.25 5,544
Oct 15, 2020 10.00 11.25 10.00 10.40 105,302
Oct 14, 2020 11.208 11.208 10.11 10.35 15,479
Oct 13, 2020 10.623 11.223 9.885 10.35 212,278
Oct 12, 2020 8.00 10.60 8.00 10.225 578,781
Oct 9, 2020 8.10 9.9975 8.10 9.00 220,987
Oct 8, 2020 8.10 8.8952 8.10 8.05 19,090
Oct 7, 2020 8.90 9.00 8.05 8.05 122,903
Oct 6, 2020 7.52 8.90 7.52 8.05 125,128
Oct 5, 2020 7.9602 7.9602 7.12 7.92 193,220
Oct 2, 2020 8.3239 9.46 6.26 8.05 998,519
Oct 1, 2020 9.476 9.476 8.4672 8.27 204,129
Sep 30, 2020 9.9475 9.9475 9.30 9.25 7,015
Sep 29, 2020 10.60 10.60 9.15 9.35 149,724
Sep 28, 2020 9.739 10.60 9.0515 9.50 389,831
Sep 25, 2020 10.60 10.95 10.50 10.15 147,445
Sep 24, 2020 10.50 10.60 10.014 10.25 262,521
Sep 23, 2020 10.50 10.50 10.00 10.70 32,436
Sep 22, 2020 11.5535 12.00 10.0975 10.70 197,834
Sep 21, 2020 13.8121 13.8121 11.8035 11.825 126,061
Sep 18, 2020 12.77 13.70 12.77 12.775 998,913
Sep 17, 2020 13.00 13.00 12.50 12.70 503,858
Sep 16, 2020 14.4924 14.4924 12.5551 12.60 187,337
Sep 15, 2020 11.884 12.50 11.884 12.15 83,657
Sep 14, 2020 12.7456 13.8544 12.135 12.35 70,998
Sep 11, 2020 12.785 12.82 12.785 12.825 794
Sep 10, 2020 13.255 13.255 13.255 13.025 1,550
Sep 9, 2020 13.175 13.2925 13.175 13.225 2,005
Sep 8, 2020 12.7925 13.45 12.7925 12.975 110,146
Sep 7, 2020 12.6525 12.6525 12.645 13.25 63
Sep 4, 2020 12.63 13.9044 12.63 13.175 6,874
Sep 3, 2020 13.8388 13.8388 12.55 12.90 66,396
Sep 2, 2020 14.035 14.70 13.275 13.60 130,690
Sep 1, 2020 14.0725 14.0725 13.4701 13.40 6,680
Aug 31, 2020 13.95 0.00 0.00 14.075 0
Aug 28, 2020 13.95 14.90 13.155 14.075 118,825
Aug 27, 2020 14.0268 14.425 14.0268 14.05 713
Aug 26, 2020 14.3775 14.3775 13.25 14.00 6,015
Aug 25, 2020 15.00 15.00 13.00 13.80 410,610
Aug 24, 2020 14.2993 15.375 14.2993 14.65 110,118
Aug 21, 2020 15.22 15.22 14.1533 15.30 15,759
Aug 20, 2020 14.511 15.66 14.3758 15.25 27,261
Aug 19, 2020 14.0025 14.1925 14.0025 15.125 100
Aug 18, 2020 14.0975 15.6507 13.9574 14.95 93,450
Aug 17, 2020 14.0925 14.0925 14.0925 15.00 4,809
Aug 14, 2020 14.43 14.7965 14.30 14.45 14,536
Aug 13, 2020 14.5956 15.00 14.40 14.65 22,413
Aug 12, 2020 14.00 14.965 14.00 14.65 23,180
Aug 11, 2020 14.40 15.00 14.40 14.50 119,280
Showing 1 to 50 of 260