I3 Energy (I3E) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/02/2020 8.95p 9.00p 8.50p 8.60p 542665
07/02/2020 9.90p 9.90p 8.80p 8.95p 1852695
06/02/2020 10.28p 10.28p 9.80p 9.90p 882897
05/02/2020 9.75p 10.30p 9.70p 10.28p 1010674
04/02/2020 9.95p 9.95p 9.70p 9.75p 1225037
03/02/2020 10.13p 10.23p 9.80p 9.95p 1124164
31/01/2020 9.90p 10.26p 9.80p 10.13p 1457292
30/01/2020 10.13p 10.15p 9.79p 9.90p 640183
29/01/2020 9.90p 10.25p 9.90p 10.13p 2749285
28/01/2020 11.50p 11.50p 9.78p 9.90p 5724309
27/01/2020 12.63p 13.00p 11.50p 11.63p 1057755
24/01/2020 12.63p 13.00p 12.20p 12.63p 160784
23/01/2020 12.63p 13.00p 12.25p 12.63p 467250
22/01/2020 12.63p 12.78p 12.38p 12.63p 268822
21/01/2020 12.63p 12.85p 12.25p 12.63p 413667
20/01/2020 12.88p 13.00p 12.25p 12.50p 427577
17/01/2020 12.88p 13.10p 12.50p 12.88p 368250
16/01/2020 12.88p 13.37p 12.50p 12.88p 621948
15/01/2020 12.88p 13.45p 12.65p 12.88p 759896
14/01/2020 13.75p 14.25p 12.50p 12.88p 2108163
13/01/2020 12.75p 13.50p 12.25p 13.50p 2656367
10/01/2020 12.50p 13.00p 12.16p 12.75p 602300
09/01/2020 12.88p 13.00p 12.15p 12.50p 764844
08/01/2020 12.25p 13.25p 11.50p 13.20p 1058567
07/01/2020 12.50p 12.55p 12.10p 12.25p 505304
06/01/2020 12.75p 12.75p 12.00p 12.50p 888829
03/01/2020 13.50p 13.50p 12.62p 12.75p 610621
02/01/2020 13.25p 13.51p 12.00p 13.25p 2975138
01/01/2020 12.00p 12.35p 11.50p 12.25p 399202
31/12/2019 12.00p 12.35p 11.50p 12.25p 399202
30/12/2019 12.25p 12.50p 11.50p 12.00p 843094
27/12/2019 12.50p 12.75p 12.00p 12.25p 669689
26/12/2019 12.13p 12.50p 11.75p 12.50p 491678
25/12/2019 12.13p 12.50p 11.75p 12.50p 491678
24/12/2019 12.13p 12.50p 11.75p 12.50p 491678
23/12/2019 12.63p 12.63p 11.25p 12.50p 1222014
20/12/2019 14.13p 14.90p 12.50p 12.63p 2585205
19/12/2019 11.63p 14.00p 11.00p 13.88p 2713997
18/12/2019 11.38p 11.99p 11.10p 11.63p 1032136
17/12/2019 12.00p 12.00p 11.16p 11.50p 843097
16/12/2019 12.38p 12.43p 11.50p 12.00p 1610798
13/12/2019 12.25p 13.00p 12.00p 12.50p 1890579
12/12/2019 12.75p 13.00p 12.00p 12.25p 3025415
11/12/2019 12.25p 13.45p 12.25p 12.88p 2258048
10/12/2019 14.75p 14.99p 12.00p 12.50p 7151596
09/12/2019 20.75p 22.43p 14.50p 14.75p 19553240
06/12/2019 13.12p 20.00p 13.12p 19.00p 18550556
05/12/2019 12.25p 12.70p 11.93p 12.50p 1439246
04/12/2019 11.75p 12.88p 11.70p 12.25p 1328984
03/12/2019 12.75p 12.75p 11.55p 11.75p 2488373
02/12/2019 13.75p 15.00p 11.65p 12.75p 6265100
29/11/2019 10.38p 15.98p 10.38p 13.90p 15609886
28/11/2019 16.63p 16.95p 9.20p 10.38p 27227986
27/11/2019 19.25p 21.45p 17.00p 17.50p 7023958
26/11/2019 24.50p 26.00p 17.36p 19.00p 18886348
25/11/2019 38.50p 39.50p 19.00p 25.40p 24122414
22/11/2019 36.25p 39.00p 35.10p 39.00p 2264779
21/11/2019 36.00p 36.70p 35.52p 36.25p 1150434
20/11/2019 37.00p 37.40p 35.50p 36.00p 1286073
19/11/2019 39.25p 39.50p 36.50p 37.00p 1628695
18/11/2019 38.50p 40.50p 38.00p 39.10p 2549083
15/11/2019 35.00p 38.95p 34.88p 38.25p 4129846
14/11/2019 34.10p 35.70p 33.79p 35.20p 4157218
13/11/2019 34.30p 34.67p 33.70p 34.20p 1726897
12/11/2019 34.60p 34.75p 34.20p 34.30p 1923833
11/11/2019 34.40p 35.00p 34.04p 34.60p 1171134
08/11/2019 36.00p 36.50p 34.06p 34.40p 2894205
07/11/2019 34.00p 35.72p 33.68p 34.80p 7419207
06/11/2019 34.75p 35.25p 34.15p 34.50p 2227485
05/11/2019 35.25p 35.50p 34.00p 35.00p 2813733
04/11/2019 36.25p 36.50p 35.00p 35.25p 2392824
01/11/2019 36.25p 37.00p 34.33p 36.60p 3430504
31/10/2019 38.00p 38.23p 35.25p 36.20p 2879332
30/10/2019 40.75p 42.00p 35.33p 38.00p 6154150
29/10/2019 54.00p 55.00p 25.00p 40.90p 18951764
28/10/2019 25.75p 29.00p 25.61p 28.00p 3404085
25/10/2019 24.75p 27.00p 23.50p 25.75p 5701909
24/10/2019 17.87p 23.90p 17.50p 23.25p 5526673
23/10/2019 18.38p 18.38p 17.50p 18.00p 1458830
22/10/2019 16.88p 20.48p 16.83p 18.00p 4336876
21/10/2019 17.35p 17.35p 16.65p 16.88p 666754
18/10/2019 17.75p 17.90p 17.00p 17.35p 1180028
17/10/2019 17.50p 18.00p 17.25p 17.95p 1100505
16/10/2019 17.38p 18.20p 17.30p 17.50p 3565054
15/10/2019 18.38p 18.87p 16.60p 17.50p 4513246
14/10/2019 20.75p 20.75p 17.70p 18.38p 6169332
11/10/2019 21.50p 21.50p 20.50p 20.75p 836440
10/10/2019 21.25p 22.00p 20.82p 21.25p 926147
09/10/2019 21.75p 21.77p 20.79p 21.25p 1382179
08/10/2019 22.75p 22.75p 21.50p 21.75p 782408
07/10/2019 23.50p 24.00p 22.50p 22.75p 1765982
04/10/2019 21.75p 24.00p 21.63p 23.50p 1445324
03/10/2019 21.75p 22.90p 21.20p 21.75p 1102575
02/10/2019 20.85p 22.12p 20.77p 21.75p 1900576
01/10/2019 22.25p 22.25p 20.66p 21.50p 1665942
30/09/2019 21.75p 23.00p 21.13p 22.20p 2351942
27/09/2019 22.85p 22.94p 21.50p 21.75p 1165861
26/09/2019 22.00p 23.50p 22.00p 22.85p 3443052
25/09/2019 20.75p 22.80p 20.00p 22.00p 3144670
24/09/2019 22.50p 22.50p 20.00p 20.40p 4623141
23/09/2019 23.00p 23.40p 20.51p 22.50p 7462445
20/09/2019 26.75p 28.00p 21.90p 23.00p 10875839
19/09/2019 27.25p 27.50p 26.60p 26.75p 1321868
18/09/2019 26.25p 28.00p 26.25p 27.25p 1731107
17/09/2019 27.50p 27.95p 26.00p 26.50p 2593332
16/09/2019 27.25p 29.40p 25.67p 27.50p 6642133
13/09/2019 28.75p 29.50p 26.50p 27.10p 5827054
12/09/2019 31.75p 32.00p 28.35p 29.00p 6906904
11/09/2019 30.25p 32.00p 28.00p 31.25p 12670513
10/09/2019 55.80p 56.94p 29.50p 30.50p 23016484
09/09/2019 53.50p 56.99p 53.40p 55.80p 3213668
06/09/2019 54.30p 55.20p 53.00p 53.50p 612671
05/09/2019 54.00p 55.00p 53.22p 55.00p 514074
04/09/2019 52.00p 54.75p 51.26p 53.50p 755730
03/09/2019 51.50p 52.91p 51.50p 52.80p 734653
02/09/2019 49.50p 53.13p 49.30p 51.50p 582487
30/08/2019 50.00p 50.90p 49.17p 49.50p 439384
29/08/2019 50.50p 51.00p 49.50p 50.00p 809249
28/08/2019 50.50p 51.20p 49.00p 51.00p 478131
27/08/2019 52.50p 52.65p 50.27p 51.20p 510517
23/08/2019 50.00p 53.78p 49.20p 52.50p 1268613
22/08/2019 55.00p 55.70p 49.00p 49.00p 1389749
21/08/2019 51.50p 55.00p 51.20p 53.60p 1696055
20/08/2019 51.50p 53.00p 50.55p 51.50p 464641
19/08/2019 50.00p 53.00p 49.33p 52.00p 960576
16/08/2019 46.50p 51.00p 46.50p 50.00p 849096
15/08/2019 48.50p 51.00p 46.29p 47.00p 1256308
14/08/2019 54.00p 56.20p 48.32p 48.50p 1738709
13/08/2019 51.50p 53.97p 50.56p 51.80p 1863498
12/08/2019 50.00p 53.00p 49.50p 51.20p 1199579
09/08/2019 51.00p 51.35p 49.36p 49.50p 565560
08/08/2019 50.50p 52.00p 50.00p 50.00p 460513
07/08/2019 50.50p 51.80p 50.10p 50.50p 624452
06/08/2019 50.50p 51.00p 48.36p 50.50p 1210226
05/08/2019 55.00p 55.50p 49.00p 50.50p 1587476
02/08/2019 55.50p 56.00p 54.00p 55.00p 350724
01/08/2019 56.50p 56.50p 55.00p 55.50p 390060
31/07/2019 56.00p 57.00p 55.00p 56.50p 882277
30/07/2019 55.50p 57.45p 54.00p 56.00p 689493
29/07/2019 57.50p 59.01p 55.00p 55.50p 931318
26/07/2019 52.50p 59.00p 52.35p 57.50p 1443745
25/07/2019 52.50p 53.50p 52.33p 52.50p 253193
24/07/2019 53.50p 53.50p 52.20p 52.50p 814501
23/07/2019 53.00p 54.40p 52.04p 54.00p 2141637
22/07/2019 52.00p 54.00p 51.19p 52.20p 853923
19/07/2019 53.50p 54.00p 52.00p 52.00p 504849
18/07/2019 51.50p 54.00p 51.30p 53.60p 544203
17/07/2019 51.50p 53.33p 51.00p 51.50p 550274
16/07/2019 50.50p 52.00p 50.00p 51.50p 886300
15/07/2019 51.50p 52.80p 50.25p 50.50p 442767
12/07/2019 48.75p 52.00p 48.75p 51.50p 1037972
11/07/2019 48.75p 49.50p 47.53p 48.75p 490697
10/07/2019 48.75p 49.20p 48.42p 48.75p 271403
09/07/2019 49.50p 51.09p 49.00p 49.25p 633396
08/07/2019 50.50p 50.50p 48.05p 49.75p 687270
05/07/2019 52.00p 52.20p 49.50p 50.50p 456389
04/07/2019 54.50p 55.40p 50.30p 52.00p 1995807
03/07/2019 48.50p 54.00p 47.80p 53.70p 2043300
02/07/2019 48.50p 50.00p 47.55p 48.50p 595943
01/07/2019 48.25p 51.00p 47.50p 47.75p 604876
28/06/2019 47.50p 49.00p 46.25p 48.25p 542490
27/06/2019 45.25p 48.00p 45.17p 47.50p 697554
26/06/2019 46.40p 46.40p 44.26p 45.30p 1120272
25/06/2019 47.75p 47.98p 46.25p 46.40p 1668756
24/06/2019 48.50p 48.50p 47.20p 47.75p 550459
21/06/2019 48.50p 48.50p 47.55p 48.50p 803985
20/06/2019 48.75p 49.24p 48.00p 48.50p 1090412
19/06/2019 49.50p 49.78p 48.55p 48.75p 203500
18/06/2019 49.00p 50.40p 48.70p 49.50p 557574
17/06/2019 48.50p 51.40p 48.00p 49.00p 1315352
14/06/2019 49.00p 51.50p 48.05p 48.50p 1945640
13/06/2019 48.50p 50.00p 48.00p 48.50p 569895
12/06/2019 48.25p 48.90p 48.10p 48.50p 1110973
11/06/2019 49.50p 49.60p 47.15p 48.25p 702035
10/06/2019 48.00p 50.95p 48.00p 49.50p 1057599
07/06/2019 49.50p 50.60p 47.10p 48.00p 514549
06/06/2019 47.50p 52.70p 47.50p 49.50p 1527392
05/06/2019 44.25p 51.95p 43.88p 47.50p 2441009
04/06/2019 43.00p 44.49p 41.70p 44.00p 1876715
03/06/2019 44.00p 46.00p 42.55p 43.00p 2371187
31/05/2019 40.25p 40.85p 38.37p 39.00p 558740
30/05/2019 37.50p 40.85p 37.50p 40.00p 1491924
29/05/2019 37.75p 37.89p 35.45p 36.75p 694342
28/05/2019 37.25p 38.00p 37.08p 37.75p 249619
24/05/2019 37.75p 38.14p 36.90p 37.50p 215665
23/05/2019 36.25p 39.20p 36.25p 37.75p 702072
22/05/2019 36.75p 36.98p 36.18p 36.25p 288076
21/05/2019 36.75p 37.00p 36.50p 37.00p 133498
20/05/2019 36.50p 38.90p 36.35p 36.75p 728999
17/05/2019 35.00p 37.40p 34.51p 36.75p 520561
16/05/2019 34.75p 36.00p 34.25p 35.00p 349679
15/05/2019 36.25p 36.25p 33.80p 34.75p 941033
14/05/2019 35.50p 36.40p 35.50p 36.25p 321408
13/05/2019 36.25p 36.90p 35.50p 36.00p 815885
10/05/2019 37.75p 37.75p 33.20p 36.25p 3188740
09/05/2019 38.50p 38.50p 37.00p 37.75p 822088
08/05/2019 37.50p 38.60p 37.50p 38.50p 522093
07/05/2019 38.75p 38.75p 37.50p 37.50p 444329
03/05/2019 38.75p 39.00p 38.25p 38.75p 363966
02/05/2019 38.75p 39.50p 38.75p 38.75p 484343

*Close Price adjusted for both dividends and splits