I3 Energy (I3E) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/09/2017 30.25p 30.25p 30.13p 30.13p 15575
28/09/2017 30.38p 30.38p 30.25p 30.25p 31046
27/09/2017 30.38p 30.38p 30.38p 30.38p 5459
26/09/2017 30.50p 30.50p 30.38p 30.38p 39671
25/09/2017 30.50p 30.50p 30.50p 30.50p 78905
22/09/2017 30.50p 30.50p 30.50p 30.50p 28443
21/09/2017 32.50p 33.00p 29.50p 30.50p 55903
20/09/2017 32.00p 32.00p 29.50p 29.50p 20104
19/09/2017 32.00p 32.00p 32.00p 32.00p 110450
18/09/2017 32.50p 32.50p 32.00p 32.00p 105412
15/09/2017 29.25p 32.50p 29.25p 32.50p 128925
14/09/2017 30.50p 30.50p 29.25p 29.25p 25225
13/09/2017 32.00p 32.00p 30.50p 30.50p 24935
12/09/2017 31.50p 32.50p 31.50p 32.00p 92328
11/09/2017 30.50p 31.50p 30.50p 31.50p 39591
08/09/2017 30.00p 31.00p 30.00p 31.00p 2500
07/09/2017 31.50p 31.50p 31.00p 31.00p 20000
06/09/2017 30.25p 31.50p 29.75p 31.50p 24899
05/09/2017 30.75p 30.75p 30.75p 30.75p 7620
04/09/2017 30.75p 30.75p 30.75p 30.75p 5177
01/09/2017 30.25p 30.75p 30.25p 30.75p 50343
31/08/2017 30.25p 30.25p 30.25p 30.25p 16792
30/08/2017 30.50p 31.00p 30.25p 30.25p 13040
29/08/2017 32.00p 32.00p 31.00p 31.00p 2499
25/08/2017 35.00p 35.00p 31.50p 32.00p 49225
24/08/2017 33.50p 33.50p 31.50p 31.50p 192069
23/08/2017 33.50p 33.50p 33.50p 33.50p 32437
22/08/2017 33.50p 33.50p 33.50p 33.50p 96837
21/08/2017 33.50p 33.50p 33.50p 33.50p 63126
18/08/2017 33.50p 33.50p 33.50p 33.50p 10271
17/08/2017 35.50p 35.50p 33.50p 33.50p 72204
16/08/2017 37.00p 37.00p 35.50p 35.50p 25443
15/08/2017 37.25p 37.25p 36.50p 36.50p 28194
14/08/2017 36.50p 37.25p 36.50p 37.25p 99839
11/08/2017 37.25p 37.25p 37.00p 37.00p 4999
10/08/2017 30.50p 42.00p 30.50p 37.25p 717257
09/08/2017 27.50p 30.50p 27.50p 30.50p 192368
08/08/2017 27.50p 27.50p 27.50p 27.50p 131858
07/08/2017 28.50p 28.50p 27.50p 27.50p 20107
04/08/2017 29.50p 29.50p 28.50p 28.50p 53400
03/08/2017 29.50p 29.50p 29.50p 29.50p 20508
02/08/2017 30.00p 30.00p 29.50p 29.50p 63474
01/08/2017 30.75p 31.00p 29.50p 30.00p 55267
31/07/2017 32.25p 32.25p 28.75p 30.75p 173961
28/07/2017 34.75p 34.75p 32.25p 32.25p 133671
27/07/2017 37.50p 37.50p 33.50p 34.75p 128203
26/07/2017 43.00p 43.00p 37.00p 37.50p 271186
25/07/2017 28.00p 44.00p 22.50p 42.50p 516698

*Close Price adjusted for both dividends and splits