I3 Energy (I3E) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. I3 Energy

Date Open High Low Close* Volume
02/05/2024 10.60p 10.98p 10.30p 10.76p 5966895
01/05/2024 10.92p 11.48p 10.52p 10.72p 3042191
30/04/2024 10.68p 11.26p 10.60p 10.90p 4056306
29/04/2024 10.44p 10.94p 10.42p 10.76p 3567506
26/04/2024 10.98p 11.20p 10.62p 11.00p 4047990
25/04/2024 12.52p 12.59p 10.74p 11.10p 11608195
24/04/2024 12.64p 12.94p 12.46p 12.54p 1598092
23/04/2024 13.00p 13.00p 12.42p 12.66p 992678
22/04/2024 12.74p 12.98p 12.02p 12.58p 1570551
19/04/2024 12.48p 13.00p 12.19p 12.90p 2053195
18/04/2024 12.24p 12.50p 12.18p 12.18p 4240543
17/04/2024 12.20p 12.40p 11.22p 12.16p 6536398
16/04/2024 12.30p 12.42p 11.62p 11.64p 1773443
15/04/2024 11.50p 12.29p 11.50p 12.14p 1933345
12/04/2024 11.80p 12.18p 11.80p 12.10p 1568792
11/04/2024 11.94p 12.08p 11.50p 11.76p 634886
10/04/2024 11.84p 12.26p 11.50p 11.96p 2594052
09/04/2024 12.28p 12.28p 11.64p 11.64p 2152519
08/04/2024 11.70p 12.18p 11.20p 12.12p 2724685
05/04/2024 11.98p 12.00p 11.36p 11.60p 1839659
04/04/2024 11.62p 11.98p 11.42p 11.58p 2237561
03/04/2024 11.42p 11.80p 11.26p 11.64p 2029974
02/04/2024 11.94p 11.98p 11.26p 11.42p 3498972
28/03/2024 10.94p 11.88p 10.72p 11.50p 3051517
27/03/2024 10.74p 11.00p 10.40p 11.00p 2678383
26/03/2024 10.66p 10.88p 10.46p 10.58p 1783114
25/03/2024 10.00p 11.00p 9.94p 10.80p 5831250
22/03/2024 9.99p 10.18p 9.50p 9.86p 2386660
21/03/2024 10.00p 10.00p 9.63p 9.90p 2184197
20/03/2024 9.49p 9.49p 9.32p 9.74p 3480120
19/03/2024 9.49p 9.99p 9.32p 9.32p 4829589
18/03/2024 9.50p 9.75p 9.13p 9.43p 1535350
15/03/2024 9.00p 9.89p 8.85p 9.58p 4789910
14/03/2024 8.99p 9.49p 8.81p 8.89p 1079184
13/03/2024 9.00p 9.09p 8.79p 8.84p 2019661
12/03/2024 9.10p 9.20p 8.76p 9.00p 1515212
11/03/2024 9.40p 9.40p 8.67p 9.07p 4110133
08/03/2024 9.39p 9.99p 9.15p 9.41p 1230401
07/03/2024 8.98p 9.50p 8.98p 9.30p 1723769
06/03/2024 8.65p 9.49p 8.63p 9.32p 2548686
05/03/2024 8.50p 9.37p 8.50p 8.98p 902232
04/03/2024 9.55p 10.00p 8.72p 9.05p 4517695
01/03/2024 8.81p 9.64p 8.81p 9.43p 992830
29/02/2024 9.30p 9.49p 8.85p 9.30p 1388419
28/02/2024 9.00p 9.40p 8.50p 9.23p 3692790
27/02/2024 9.21p 9.99p 8.86p 9.00p 2687157
26/02/2024 9.00p 9.69p 8.80p 9.16p 5862665
23/02/2024 9.00p 9.29p 8.45p 8.90p 1189236
22/02/2024 9.01p 9.48p 8.61p 8.91p 2767391
21/02/2024 8.99p 9.04p 8.50p 9.00p 3720868
20/02/2024 8.60p 8.95p 8.58p 8.71p 1290457
19/02/2024 8.55p 9.15p 8.50p 8.58p 577368
16/02/2024 8.85p 9.09p 8.61p 8.61p 614995
15/02/2024 8.70p 9.49p 8.50p 8.73p 950883
14/02/2024 9.19p 9.49p 8.64p 8.64p 971890
13/02/2024 8.79p 9.17p 8.50p 8.89p 2177136
12/02/2024 9.10p 9.49p 8.59p 8.89p 2713627
09/02/2024 8.88p 9.20p 8.78p 8.97p 2113002
08/02/2024 8.96p 9.00p 8.69p 8.88p 1257596
07/02/2024 8.78p 8.97p 8.25p 8.75p 2921866
06/02/2024 8.51p 9.15p 8.50p 8.78p 1806332
05/02/2024 9.00p 9.40p 8.71p 8.97p 1935141
02/02/2024 9.56p 9.79p 9.05p 9.15p 5120965
01/02/2024 9.00p 9.85p 9.00p 9.00p 789725
31/01/2024 9.89p 9.99p 9.55p 9.56p 366231
30/01/2024 9.41p 10.00p 9.41p 9.61p 2266767
29/01/2024 9.45p 9.94p 9.20p 9.55p 3144094
26/01/2024 9.69p 9.99p 9.33p 9.48p 1439078
25/01/2024 9.29p 9.49p 9.01p 9.32p 1997449
24/01/2024 9.45p 9.99p 9.15p 9.28p 1876436
23/01/2024 9.40p 9.89p 9.38p 9.42p 3687870
22/01/2024 9.74p 10.00p 9.00p 9.85p 3272335
19/01/2024 9.99p 10.18p 9.50p 9.71p 4989429
18/01/2024 10.00p 10.48p 9.71p 9.90p 6954022
17/01/2024 10.60p 10.98p 10.02p 10.32p 2824086
16/01/2024 10.62p 11.29p 10.60p 10.60p 2178167
15/01/2024 10.92p 11.66p 10.74p 10.90p 3938236
12/01/2024 10.28p 11.06p 10.28p 10.70p 3136277
11/01/2024 9.85p 10.40p 9.85p 10.30p 2366897
10/01/2024 9.95p 10.30p 9.66p 9.90p 2913406
09/01/2024 9.93p 10.50p 9.93p 10.02p 2709524
08/01/2024 10.14p 10.48p 9.51p 9.64p 2258087
05/01/2024 10.02p 10.32p 9.72p 10.12p 1714746
04/01/2024 10.22p 10.98p 10.02p 10.08p 1662671
03/01/2024 11.00p 11.00p 10.07p 10.30p 2215662
02/01/2024 11.24p 11.46p 10.50p 10.66p 2717685
29/12/2023 10.88p 11.28p 10.28p 11.24p 2228197
28/12/2023 10.40p 10.80p 10.30p 10.64p 2624916
27/12/2023 10.42p 10.80p 10.30p 10.60p 2373436
22/12/2023 10.36p 10.63p 9.91p 10.30p 1036744
21/12/2023 10.02p 10.50p 9.78p 10.42p 2038289
20/12/2023 10.20p 10.52p 9.71p 10.20p 2865699
19/12/2023 9.60p 10.48p 9.60p 10.00p 2068769
18/12/2023 10.00p 10.08p 9.53p 10.00p 2494453
15/12/2023 9.71p 10.24p 9.34p 9.70p 6159929
14/12/2023 8.90p 9.75p 8.90p 9.75p 4247503
13/12/2023 9.16p 9.49p 8.61p 8.85p 8025307
12/12/2023 9.51p 9.80p 9.15p 9.38p 1720983
11/12/2023 9.99p 9.99p 9.51p 9.70p 1423780
08/12/2023 9.57p 10.20p 9.37p 10.00p 7111218
07/12/2023 9.20p 10.10p 9.10p 9.55p 5804317
06/12/2023 9.81p 10.18p 9.13p 9.47p 3566492
05/12/2023 10.06p 10.68p 9.88p 9.90p 841740
04/12/2023 10.02p 10.68p 10.02p 10.06p 1248782
01/12/2023 10.30p 10.34p 10.00p 10.10p 856500
30/11/2023 10.40p 10.70p 10.02p 10.34p 2563672
29/11/2023 10.28p 10.56p 10.00p 10.40p 2793817
28/11/2023 9.97p 10.28p 9.81p 10.20p 1900814
27/11/2023 10.00p 10.68p 9.89p 9.97p 3651792
24/11/2023 10.04p 10.68p 9.51p 10.08p 3006301
23/11/2023 10.06p 10.14p 9.52p 10.00p 2953153
22/11/2023 10.12p 10.36p 9.51p 9.80p 3874987
21/11/2023 10.36p 10.98p 10.04p 10.04p 1839420
20/11/2023 10.12p 10.91p 10.00p 10.38p 1316494
17/11/2023 10.52p 10.54p 10.00p 10.14p 3145053
16/11/2023 10.46p 10.90p 10.32p 10.50p 2137606
15/11/2023 10.72p 10.88p 10.39p 10.54p 1982533
14/11/2023 10.60p 10.88p 10.52p 10.64p 1119862
13/11/2023 10.94p 10.94p 10.52p 10.78p 2401078
10/11/2023 11.20p 11.68p 9.94p 10.82p 7150592
09/11/2023 11.50p 12.00p 11.12p 11.30p 2716318
08/11/2023 11.80p 12.22p 11.29p 11.48p 8145189
07/11/2023 12.00p 12.36p 11.64p 11.74p 4590144
06/11/2023 12.20p 12.48p 12.12p 12.30p 2288596
03/11/2023 12.18p 12.32p 12.00p 12.10p 816554
02/11/2023 12.18p 12.38p 12.00p 12.00p 1282360
01/11/2023 12.20p 12.68p 12.04p 12.24p 884471
31/10/2023 12.02p 12.70p 11.72p 12.26p 4368646
30/10/2023 12.32p 12.98p 11.80p 12.08p 3565187
27/10/2023 12.36p 12.98p 12.00p 12.18p 3886966
26/10/2023 12.20p 12.62p 12.10p 12.10p 1169024
25/10/2023 12.52p 12.98p 12.29p 12.48p 977659
24/10/2023 12.74p 12.96p 12.20p 12.52p 2683127
23/10/2023 12.90p 13.18p 12.33p 12.76p 3937105
20/10/2023 13.06p 13.48p 12.62p 12.80p 1144576
19/10/2023 13.78p 13.78p 12.85p 13.14p 1038077
18/10/2023 13.06p 13.40p 13.05p 13.32p 936257
17/10/2023 12.66p 13.36p 12.60p 13.30p 2022646
16/10/2023 13.06p 13.78p 12.93p 13.04p 4494004
13/10/2023 13.40p 13.68p 13.14p 13.16p 1845865
12/10/2023 13.14p 13.78p 13.14p 13.16p 2113097
11/10/2023 13.88p 13.88p 13.04p 13.62p 2317572
10/10/2023 13.62p 13.98p 13.25p 13.98p 1604226
09/10/2023 13.48p 13.50p 12.62p 13.50p 1125468
06/10/2023 13.14p 13.50p 12.90p 13.02p 562662
05/10/2023 13.32p 13.48p 12.76p 13.22p 1461650
04/10/2023 13.40p 13.89p 12.90p 13.16p 3512143
03/10/2023 14.52p 14.80p 13.50p 13.64p 3313143
02/10/2023 15.44p 15.44p 14.54p 14.56p 2139833
29/09/2023 14.44p 15.20p 14.12p 14.86p 3670582
28/09/2023 13.80p 14.84p 13.04p 14.46p 6735885
27/09/2023 12.94p 13.74p 12.74p 13.74p 5454713
26/09/2023 12.88p 13.14p 12.76p 12.78p 1245727
25/09/2023 13.18p 13.18p 12.96p 13.06p 710039
22/09/2023 12.94p 13.40p 12.79p 13.02p 1945023
21/09/2023 13.34p 13.34p 12.82p 13.00p 2166828
20/09/2023 13.00p 13.38p 12.89p 13.36p 1955045
19/09/2023 12.80p 13.20p 12.72p 13.14p 2337901
18/09/2023 12.64p 13.28p 12.48p 12.72p 1632048
15/09/2023 13.20p 13.28p 12.62p 12.90p 2698364
14/09/2023 12.60p 13.04p 12.46p 13.00p 2383562
13/09/2023 13.20p 13.50p 12.36p 12.60p 2567581
12/09/2023 12.90p 13.50p 12.52p 12.80p 3768817
11/09/2023 13.00p 13.28p 12.52p 13.18p 1511982
08/09/2023 12.96p 13.32p 12.70p 13.10p 1733667
07/09/2023 13.30p 13.46p 12.80p 12.98p 3427679
06/09/2023 13.84p 13.90p 13.28p 13.36p 955925
05/09/2023 13.30p 13.98p 13.30p 13.50p 1119337
04/09/2023 14.00p 14.00p 13.50p 13.56p 2582046
01/09/2023 13.70p 13.70p 13.38p 13.62p 2449974
31/08/2023 12.54p 14.03p 12.48p 13.76p 7072818
30/08/2023 12.28p 12.70p 12.18p 12.66p 1308984
29/08/2023 12.20p 12.66p 11.94p 12.30p 2506849
25/08/2023 12.00p 12.46p 11.72p 12.02p 958341
24/08/2023 11.66p 12.40p 11.54p 12.08p 4649682
23/08/2023 11.54p 12.48p 11.54p 12.28p 2212531
22/08/2023 11.98p 12.48p 11.52p 12.20p 773578
21/08/2023 12.02p 12.48p 11.54p 11.90p 1138531
18/08/2023 12.42p 12.52p 11.77p 12.00p 2460139
17/08/2023 12.76p 13.38p 12.08p 12.38p 2535916
16/08/2023 13.40p 13.40p 12.64p 12.70p 662007
15/08/2023 13.10p 13.46p 12.54p 13.10p 2760613
14/08/2023 13.24p 13.62p 13.08p 13.40p 1170718
11/08/2023 13.42p 13.86p 13.26p 13.36p 1147973
10/08/2023 13.50p 13.82p 13.28p 13.50p 2586036
09/08/2023 13.04p 13.96p 13.00p 13.46p 2091525
08/08/2023 13.22p 13.96p 12.84p 13.28p 2361737
07/08/2023 13.98p 13.98p 13.24p 13.36p 689501
04/08/2023 13.96p 13.98p 13.02p 13.70p 1909102
03/08/2023 14.00p 14.00p 13.16p 13.60p 1930335
02/08/2023 13.58p 13.98p 13.32p 13.62p 3401670
01/08/2023 13.78p 13.98p 13.02p 13.50p 10051258
31/07/2023 13.16p 13.94p 12.72p 13.58p 6052236
28/07/2023 12.76p 13.08p 12.60p 12.96p 1519493
27/07/2023 12.90p 13.06p 12.72p 13.06p 2610783
26/07/2023 13.16p 13.28p 12.62p 12.78p 844445
25/07/2023 13.00p 13.40p 12.92p 13.00p 2773795
24/07/2023 13.00p 13.48p 12.68p 13.08p 2233561
21/07/2023 12.98p 13.68p 12.94p 13.10p 7633747
20/07/2023 12.50p 13.10p 12.28p 13.06p 10468509

*Close Price adjusted for both dividends and splits