I3 Energy (I3E) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/06/2022 26.15p 26.95p 24.84p 26.90p 4731116
17/06/2022 27.65p 29.00p 26.07p 26.50p 5294967
16/06/2022 29.90p 29.90p 27.60p 28.95p 4285781
15/06/2022 29.15p 29.95p 28.22p 29.35p 1245494
14/06/2022 29.20p 29.90p 28.20p 29.50p 3786450
13/06/2022 31.25p 31.60p 28.40p 28.90p 9913960
10/06/2022 31.20p 32.20p 30.88p 31.20p 1277308
09/06/2022 32.30p 32.70p 30.65p 31.80p 3814124
08/06/2022 31.75p 32.20p 30.95p 32.00p 3945562
07/06/2022 31.90p 32.65p 31.14p 31.80p 3159168
06/06/2022 29.70p 32.35p 29.70p 31.50p 6591655
01/06/2022 30.00p 30.55p 28.95p 29.70p 1205430
31/05/2022 28.30p 30.60p 28.29p 30.05p 5301624
30/05/2022 27.75p 28.95p 27.15p 28.25p 1849930
27/05/2022 27.10p 27.80p 26.71p 27.00p 2235152
26/05/2022 27.55p 28.95p 25.85p 27.55p 5892773
25/05/2022 27.70p 28.95p 27.15p 27.75p 2432193
24/05/2022 28.75p 28.75p 27.40p 27.90p 2166584
23/05/2022 28.60p 28.60p 27.30p 28.20p 1514857
20/05/2022 28.00p 28.49p 27.36p 27.85p 2186789
19/05/2022 27.55p 28.45p 26.55p 28.40p 2606276
18/05/2022 28.00p 28.45p 27.65p 28.45p 1726589
17/05/2022 28.00p 28.57p 27.05p 28.00p 2347006
16/05/2022 26.55p 29.80p 26.55p 28.00p 2910070
13/05/2022 27.10p 27.80p 26.56p 27.75p 3592389
12/05/2022 28.90p 28.90p 26.05p 27.00p 5064440
11/05/2022 26.80p 29.00p 26.80p 28.30p 14701116
10/05/2022 27.30p 27.80p 25.15p 26.40p 14040981
09/05/2022 28.80p 29.85p 27.60p 28.00p 10126269
06/05/2022 29.40p 29.40p 27.60p 27.80p 5732685
05/05/2022 31.50p 31.80p 27.00p 28.40p 79341640
04/05/2022 29.50p 31.80p 29.05p 31.00p 4725910
03/05/2022 29.00p 29.85p 28.31p 29.55p 2267427
29/04/2022 27.00p 29.45p 26.75p 29.45p 3434631
28/04/2022 27.80p 27.95p 26.65p 27.00p 4476505
27/04/2022 26.60p 27.85p 26.40p 27.30p 2891396
26/04/2022 27.45p 27.61p 26.10p 26.90p 1676559
25/04/2022 29.70p 29.70p 25.88p 26.90p 9382826
22/04/2022 29.00p 30.00p 28.55p 28.85p 5615970
21/04/2022 29.50p 30.53p 28.50p 29.80p 4129972
20/04/2022 30.40p 31.80p 28.55p 29.30p 8261267
19/04/2022 29.30p 31.94p 29.20p 30.50p 9128782
18/04/2022 28.60p 29.30p 28.20p 29.00p 10500903
15/04/2022 28.60p 29.30p 28.20p 29.00p 10500903
14/04/2022 28.60p 29.30p 28.20p 29.00p 10175218
13/04/2022 27.60p 28.80p 26.99p 28.40p 4573801
12/04/2022 27.40p 28.05p 26.34p 27.00p 6132979
11/04/2022 27.90p 28.70p 26.60p 27.40p 10133630
08/04/2022 26.70p 28.00p 26.01p 27.40p 10940947
07/04/2022 26.95p 26.95p 25.05p 26.30p 7753009
06/04/2022 24.60p 27.00p 24.30p 27.00p 20770332
05/04/2022 24.55p 24.80p 23.20p 24.30p 9452574
04/04/2022 22.30p 24.74p 22.00p 24.30p 17541936
01/04/2022 22.00p 22.00p 20.26p 20.70p 1714824
31/03/2022 20.30p 21.50p 20.10p 21.50p 1993565
30/03/2022 20.70p 21.40p 20.20p 20.90p 3280882
29/03/2022 20.70p 21.00p 19.10p 21.00p 2533104
28/03/2022 21.90p 22.45p 19.75p 20.50p 4086357
25/03/2022 21.00p 22.35p 21.00p 21.70p 3249041
24/03/2022 21.80p 22.07p 20.60p 21.20p 3322674
23/03/2022 19.55p 21.50p 19.34p 21.20p 5330922
22/03/2022 20.40p 20.89p 19.90p 20.20p 2482812
21/03/2022 19.60p 20.50p 19.25p 20.50p 2718989
18/03/2022 19.95p 19.95p 19.00p 19.60p 2507674
17/03/2022 18.55p 19.95p 18.10p 19.50p 3710415
16/03/2022 19.20p 19.85p 18.30p 18.80p 3394356
15/03/2022 18.45p 19.60p 17.55p 19.05p 4577259
14/03/2022 21.40p 21.40p 19.30p 19.30p 3418911
11/03/2022 20.30p 21.70p 19.60p 20.40p 2665050
10/03/2022 20.50p 21.31p 19.65p 20.90p 2337856
09/03/2022 21.60p 22.90p 19.55p 20.80p 7860616
08/03/2022 22.20p 22.80p 20.62p 21.30p 6541741
07/03/2022 21.50p 23.40p 20.20p 22.00p 6058449
04/03/2022 21.50p 21.65p 19.40p 20.20p 8468059
03/03/2022 24.30p 24.45p 20.26p 21.30p 10902575
02/03/2022 23.00p 24.40p 22.30p 22.80p 9983659
01/03/2022 22.00p 22.90p 21.20p 21.90p 5704236
28/02/2022 21.40p 22.50p 20.28p 21.70p 4495792
25/02/2022 20.00p 21.16p 19.30p 20.70p 3585038
24/02/2022 20.40p 22.01p 19.14p 19.50p 7068435
23/02/2022 18.95p 20.50p 18.25p 19.90p 1738041
22/02/2022 19.00p 19.50p 17.72p 18.95p 3690056
21/02/2022 19.00p 19.50p 18.45p 18.45p 3980844
18/02/2022 18.95p 19.65p 18.26p 18.90p 4050514
17/02/2022 19.90p 20.30p 19.00p 19.80p 2243988
16/02/2022 19.85p 20.17p 19.05p 20.00p 2782303
15/02/2022 19.00p 19.90p 18.44p 19.50p 4318626
14/02/2022 19.00p 19.95p 19.00p 19.50p 11583878
11/02/2022 19.00p 19.55p 18.14p 19.00p 6255395
10/02/2022 19.00p 19.45p 18.15p 18.50p 8150700
09/02/2022 18.25p 18.74p 17.85p 18.65p 4466891
08/02/2022 19.00p 19.40p 18.25p 18.60p 6226754
07/02/2022 18.00p 19.25p 17.76p 18.80p 11342911
04/02/2022 15.95p 18.05p 15.39p 17.60p 11857995
03/02/2022 14.85p 15.75p 14.85p 15.60p 6908972
02/02/2022 14.90p 15.25p 14.60p 14.85p 3844278
01/02/2022 14.00p 14.91p 14.00p 14.80p 4068493
31/01/2022 13.60p 14.50p 13.43p 14.45p 1386647
28/01/2022 13.45p 14.50p 13.30p 13.95p 1648046
27/01/2022 14.00p 14.05p 13.31p 13.82p 824814
26/01/2022 14.20p 14.45p 13.17p 14.10p 2424636
25/01/2022 13.05p 14.16p 13.05p 13.65p 1632134
24/01/2022 13.65p 14.04p 12.40p 13.75p 4707405
21/01/2022 14.30p 14.50p 13.30p 14.10p 2425095
20/01/2022 14.95p 15.22p 14.10p 14.60p 2063169
19/01/2022 15.00p 15.32p 14.25p 14.85p 2965855
18/01/2022 14.90p 15.05p 14.35p 15.05p 4797103
17/01/2022 14.00p 14.80p 13.67p 14.50p 3936229
14/01/2022 13.30p 13.95p 13.15p 13.90p 3495070
13/01/2022 13.25p 13.30p 12.95p 13.20p 1723997
12/01/2022 12.70p 13.30p 12.50p 13.25p 4857316
10/01/2022 13.10p 13.23p 12.38p 13.00p 1307673
07/01/2022 12.80p 13.40p 12.80p 13.40p 1990514
06/01/2022 12.90p 13.27p 12.60p 13.00p 1282911
05/01/2022 13.30p 13.40p 12.75p 13.25p 1624636
04/01/2022 13.40p 13.46p 12.70p 13.35p 3164496
31/12/2021 13.30p 13.58p 12.55p 13.35p 1551501
30/12/2021 13.35p 13.50p 13.00p 13.45p 1742746
29/12/2021 12.20p 13.55p 12.20p 13.50p 1830544
24/12/2021 13.00p 13.36p 12.05p 13.00p 594145
23/12/2021 12.05p 12.90p 12.05p 12.90p 1799298
22/12/2021 11.95p 12.40p 11.35p 12.40p 3154184
21/12/2021 10.90p 11.70p 10.15p 11.70p 2247242
20/12/2021 10.95p 11.35p 10.72p 11.35p 2233743
17/12/2021 10.50p 10.90p 10.18p 10.30p 913464
16/12/2021 10.50p 11.20p 10.46p 11.00p 909029
15/12/2021 10.90p 11.00p 10.10p 10.23p 699382
14/12/2021 10.80p 11.70p 10.60p 10.90p 878063
13/12/2021 11.00p 11.50p 10.65p 10.65p 1377992
10/12/2021 10.70p 11.20p 10.68p 11.00p 544068
09/12/2021 10.60p 11.70p 10.55p 10.85p 759124
08/12/2021 10.75p 11.60p 10.54p 10.90p 889391
07/12/2021 11.00p 11.95p 10.55p 10.55p 634427
06/12/2021 10.85p 11.65p 10.40p 10.40p 1015930
03/12/2021 10.90p 11.68p 10.64p 11.00p 2277945
02/12/2021 10.75p 11.15p 10.40p 10.40p 2700622
01/12/2021 11.00p 11.45p 10.25p 10.70p 2991988
30/11/2021 11.25p 12.00p 10.70p 10.90p 1338230
29/11/2021 10.60p 11.62p 10.55p 11.10p 2897387
26/11/2021 11.10p 11.90p 10.43p 10.55p 2775116
25/11/2021 11.55p 11.95p 11.10p 11.90p 1783458
24/11/2021 11.00p 12.30p 10.65p 12.30p 3205436
23/11/2021 11.05p 11.20p 10.58p 10.95p 2544495
22/11/2021 11.30p 11.69p 11.00p 11.35p 1397590
19/11/2021 11.75p 12.15p 11.35p 11.35p 1038914
18/11/2021 11.75p 12.07p 11.43p 11.75p 859854
17/11/2021 11.65p 12.55p 11.15p 11.95p 3030084
16/11/2021 11.70p 12.60p 11.60p 11.80p 1295902
15/11/2021 11.95p 12.10p 11.50p 12.00p 2293097
12/11/2021 11.75p 12.50p 11.57p 12.13p 760197
11/11/2021 12.05p 12.10p 11.34p 11.75p 2168255
10/11/2021 12.00p 12.40p 11.75p 12.05p 1527472
09/11/2021 12.20p 12.50p 11.70p 12.25p 3961778
08/11/2021 12.45p 12.50p 12.10p 12.45p 2070142
05/11/2021 12.55p 13.00p 12.40p 12.40p 885225
04/11/2021 12.35p 12.80p 12.35p 12.60p 1295369
03/11/2021 13.35p 13.40p 12.30p 12.30p 1000230
02/11/2021 12.85p 13.40p 12.12p 13.03p 1906135
01/11/2021 12.70p 13.40p 12.30p 13.40p 3843139
29/10/2021 13.00p 13.35p 12.49p 12.90p 3941934
28/10/2021 13.50p 13.50p 12.75p 12.75p 1491354
27/10/2021 13.45p 13.78p 13.00p 13.50p 4839639
26/10/2021 13.55p 14.50p 13.35p 13.50p 5822583
25/10/2021 12.50p 13.23p 12.30p 13.10p 3385229
22/10/2021 12.40p 13.00p 12.05p 12.40p 1758773
21/10/2021 13.00p 13.00p 12.20p 12.60p 1808599
20/10/2021 12.60p 12.95p 12.25p 12.25p 1865412
19/10/2021 13.00p 13.00p 12.20p 12.43p 4677764
18/10/2021 12.75p 13.40p 12.60p 12.88p 2339772
15/10/2021 13.20p 13.40p 12.75p 12.85p 2702126
14/10/2021 13.30p 13.30p 12.70p 12.85p 6295902
13/10/2021 12.80p 13.20p 12.55p 12.60p 2704026
12/10/2021 12.80p 13.18p 12.22p 12.80p 3479101
11/10/2021 13.70p 13.80p 12.25p 13.00p 3655207
08/10/2021 13.50p 13.65p 12.86p 13.20p 2724176
07/10/2021 13.00p 13.52p 12.50p 13.10p 3086178
06/10/2021 13.50p 13.95p 13.10p 13.10p 2627020
05/10/2021 13.80p 14.05p 13.24p 13.40p 3124012
04/10/2021 13.70p 14.23p 13.01p 13.70p 4001418
01/10/2021 14.00p 14.00p 12.66p 13.35p 3445529
30/09/2021 13.80p 14.00p 13.30p 14.00p 3312268
29/09/2021 13.80p 13.92p 13.28p 13.68p 5341958
28/09/2021 13.90p 14.40p 13.16p 13.75p 9648802
27/09/2021 13.55p 14.75p 12.93p 14.00p 9943424
24/09/2021 13.50p 13.50p 12.58p 13.25p 9169076
23/09/2021 12.75p 13.40p 12.55p 13.20p 16012364
22/09/2021 12.70p 13.00p 11.75p 12.63p 6421061
21/09/2021 11.70p 12.70p 11.70p 12.50p 3502859
20/09/2021 12.20p 12.40p 11.61p 11.70p 3569497
17/09/2021 11.90p 12.40p 11.40p 12.30p 8015239
16/09/2021 11.95p 11.95p 11.55p 11.73p 1191072
15/09/2021 11.30p 11.85p 11.10p 11.75p 1888890
14/09/2021 11.45p 11.65p 11.25p 11.63p 1788355
13/09/2021 11.15p 11.45p 11.00p 11.45p 2460548
10/09/2021 11.40p 11.70p 11.15p 11.40p 1870982
09/09/2021 11.70p 12.00p 11.25p 11.35p 2290747
08/09/2021 12.00p 12.00p 11.66p 11.80p 7466066
07/09/2021 11.65p 12.05p 11.30p 11.75p 22178902
06/09/2021 11.50p 11.50p 11.10p 11.30p 3818025
03/09/2021 11.50p 11.60p 11.14p 11.50p 1601981

*Close Price adjusted for both dividends and splits