I3 Energy (I3E) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/05/2019 38.75p 40.00p 38.73p 39.25p 599750
30/04/2019 38.75p 39.00p 37.63p 38.75p 1588623
29/04/2019 40.75p 40.75p 38.37p 38.75p 1765678
26/04/2019 42.25p 42.80p 40.00p 40.75p 1538908
25/04/2019 40.75p 43.00p 40.52p 42.25p 546622
24/04/2019 40.50p 41.00p 39.55p 40.75p 782500
23/04/2019 39.25p 41.00p 39.06p 40.50p 1634824
18/04/2019 39.50p 39.75p 39.00p 39.25p 242021
17/04/2019 40.25p 40.25p 39.00p 39.50p 255739
16/04/2019 40.50p 40.50p 39.50p 40.50p 491642
15/04/2019 41.00p 41.00p 39.65p 40.50p 419205
12/04/2019 40.75p 41.00p 39.50p 41.00p 652437
11/04/2019 41.50p 41.50p 40.50p 40.75p 372867
10/04/2019 43.00p 43.00p 40.09p 41.00p 1310124
09/04/2019 44.00p 44.50p 41.77p 43.00p 1973344
08/04/2019 43.00p 44.95p 42.40p 43.00p 1026970
05/04/2019 43.50p 44.00p 42.35p 44.00p 1579649
04/04/2019 44.25p 44.70p 42.11p 43.50p 1004296
03/04/2019 41.50p 46.50p 41.13p 44.50p 1958938
02/04/2019 39.00p 42.90p 39.00p 41.50p 1834118
01/04/2019 37.50p 40.00p 37.00p 38.40p 1907057
29/03/2019 37.75p 38.00p 37.00p 37.50p 515012
28/03/2019 39.00p 39.00p 37.75p 37.75p 295086
27/03/2019 38.75p 39.00p 38.10p 38.10p 145264
26/03/2019 39.00p 39.29p 38.50p 38.75p 248682
25/03/2019 40.00p 40.06p 38.30p 38.75p 551618
22/03/2019 39.50p 40.50p 39.30p 40.00p 217933
21/03/2019 38.50p 40.50p 38.33p 39.50p 436001
20/03/2019 39.50p 39.50p 38.00p 38.50p 72770
19/03/2019 39.25p 39.98p 38.75p 39.50p 123493
18/03/2019 40.50p 40.50p 37.00p 39.25p 186372
15/03/2019 40.50p 41.00p 40.17p 40.50p 73643
14/03/2019 39.50p 41.00p 39.00p 39.00p 1726986
13/03/2019 38.50p 40.00p 38.10p 39.50p 706565
12/03/2019 43.50p 43.50p 38.50p 39.00p 749417
11/03/2019 41.00p 46.20p 41.00p 43.50p 103743
08/03/2019 41.00p 43.00p 38.75p 41.00p 287120
07/03/2019 40.00p 46.60p 38.54p 41.00p 319173
06/03/2019 47.00p 47.70p 39.15p 42.00p 184403
05/03/2019 48.00p 48.00p 45.20p 47.00p 33329
04/03/2019 49.00p 49.75p 48.00p 48.00p 58703
01/03/2019 49.00p 52.00p 48.25p 49.00p 142556
28/02/2019 44.50p 49.00p 41.25p 43.30p 265795
27/02/2019 49.50p 49.50p 44.05p 44.50p 147736
26/02/2019 50.50p 50.50p 49.00p 49.50p 56153
25/02/2019 55.50p 56.67p 48.00p 50.50p 353918
22/02/2019 55.50p 56.85p 54.40p 55.50p 67343
21/02/2019 58.50p 59.00p 55.00p 55.50p 91545
20/02/2019 60.00p 60.40p 57.00p 58.50p 63063
19/02/2019 59.50p 61.00p 58.75p 60.00p 48532
18/02/2019 60.00p 60.80p 58.40p 59.50p 19837
15/02/2019 61.50p 62.00p 60.00p 61.00p 77006
14/02/2019 58.00p 64.00p 57.02p 62.00p 254905
13/02/2019 55.00p 59.40p 54.00p 58.00p 85045
12/02/2019 57.00p 57.00p 54.65p 55.00p 59203
11/02/2019 49.50p 58.00p 48.70p 57.00p 290420
08/02/2019 51.00p 51.00p 48.55p 50.00p 270145
07/02/2019 48.00p 51.88p 48.00p 51.00p 166523
06/02/2019 48.50p 49.25p 47.00p 47.00p 53886
05/02/2019 49.50p 49.50p 48.50p 48.50p 30570
04/02/2019 51.50p 51.70p 49.00p 49.50p 199639
01/02/2019 51.50p 51.97p 51.03p 51.50p 66885
31/01/2019 52.00p 52.00p 51.03p 51.50p 75742
30/01/2019 52.00p 52.75p 51.00p 51.00p 149834
29/01/2019 52.00p 52.88p 51.06p 52.00p 55829
28/01/2019 55.50p 55.80p 52.00p 52.00p 93241
25/01/2019 54.00p 55.94p 53.80p 55.20p 78604
24/01/2019 52.50p 56.00p 52.50p 54.00p 37701
23/01/2019 54.50p 54.97p 52.20p 52.50p 17778
22/01/2019 54.00p 59.00p 54.00p 54.50p 152025
21/01/2019 54.50p 55.00p 53.60p 54.00p 31646
18/01/2019 50.50p 57.90p 49.81p 54.50p 176703
17/01/2019 53.50p 54.00p 48.00p 50.50p 148773
16/01/2019 53.50p 54.00p 53.03p 54.00p 31578
15/01/2019 58.50p 58.90p 52.50p 53.50p 268803
14/01/2019 63.50p 65.60p 57.00p 58.30p 302546
11/01/2019 59.50p 63.75p 59.50p 63.50p 195691
10/01/2019 51.50p 66.00p 51.50p 58.00p 634783
09/01/2019 53.50p 54.00p 51.30p 52.00p 86934
08/01/2019 48.50p 55.00p 48.50p 53.50p 197961
07/01/2019 40.50p 51.80p 40.50p 48.50p 324478
04/01/2019 39.00p 40.50p 38.55p 40.50p 96038
03/01/2019 39.50p 39.70p 38.03p 39.00p 20410
02/01/2019 39.50p 40.90p 38.30p 39.50p 82784
31/12/2018 39.50p 40.00p 38.00p 39.50p 32614
28/12/2018 42.50p 42.50p 38.00p 39.50p 88200
27/12/2018 42.50p 42.50p 40.13p 42.50p 27277
24/12/2018 43.00p 43.00p 40.00p 42.50p 84666
21/12/2018 38.50p 45.00p 37.10p 43.00p 97828
20/12/2018 38.00p 39.37p 37.00p 38.50p 202761
19/12/2018 39.00p 39.00p 37.00p 38.00p 31774
18/12/2018 40.50p 40.90p 37.06p 39.00p 127878
17/12/2018 40.50p 41.00p 38.90p 41.00p 40696
14/12/2018 40.50p 41.00p 39.50p 40.50p 8462
13/12/2018 41.00p 42.00p 39.30p 40.50p 50646
12/12/2018 43.00p 43.00p 41.00p 41.00p 52036
11/12/2018 41.50p 42.20p 40.00p 41.50p 35540
10/12/2018 42.00p 44.00p 40.10p 41.50p 50890
07/12/2018 39.50p 42.40p 35.00p 41.50p 192388
06/12/2018 41.50p 41.50p 39.00p 39.50p 64871
05/12/2018 43.00p 43.00p 40.00p 41.50p 87379
04/12/2018 43.50p 44.78p 43.00p 44.00p 54888
03/12/2018 42.00p 45.00p 42.00p 42.00p 83810
30/11/2018 44.50p 44.50p 40.14p 42.00p 170767
29/11/2018 42.00p 44.50p 42.00p 44.50p 80691
28/11/2018 44.00p 44.00p 41.00p 42.00p 78082
27/11/2018 45.00p 46.00p 43.00p 44.00p 20707
26/11/2018 45.00p 46.00p 44.00p 45.00p 16879
23/11/2018 45.50p 45.90p 44.00p 45.00p 95213
22/11/2018 45.50p 47.00p 44.25p 45.50p 42534
21/11/2018 45.00p 47.00p 44.20p 45.50p 42138
20/11/2018 45.00p 46.40p 45.00p 45.00p 37994
19/11/2018 47.50p 49.00p 44.28p 45.00p 96718
16/11/2018 47.00p 48.40p 45.64p 47.50p 35619
15/11/2018 48.00p 48.80p 45.60p 47.00p 59869
14/11/2018 49.50p 49.75p 46.20p 48.00p 128109
13/11/2018 52.00p 52.20p 49.50p 49.50p 76985
12/11/2018 54.50p 54.50p 51.00p 52.00p 47302
09/11/2018 54.50p 54.90p 53.28p 54.50p 62576
08/11/2018 53.50p 55.80p 53.50p 54.50p 25661
07/11/2018 56.00p 56.00p 52.00p 53.50p 33084
06/11/2018 52.00p 57.00p 50.04p 56.00p 137754
05/11/2018 53.50p 54.20p 50.00p 52.00p 107489
02/11/2018 57.50p 57.90p 53.00p 53.50p 191498
01/11/2018 54.00p 61.29p 54.00p 57.50p 319289
31/10/2018 42.00p 56.83p 41.22p 54.00p 1044248
30/10/2018 45.00p 45.00p 35.80p 41.50p 1212618
29/10/2018 60.00p 61.96p 44.55p 46.00p 1226494
26/10/2018 60.50p 60.50p 58.00p 59.00p 20923
25/10/2018 60.50p 61.24p 58.50p 60.50p 44145
24/10/2018 58.50p 62.70p 58.02p 60.50p 127415
23/10/2018 63.00p 66.00p 58.50p 58.50p 208557
22/10/2018 56.50p 63.00p 55.30p 63.00p 155134
19/10/2018 57.00p 58.00p 53.90p 56.50p 191287
18/10/2018 61.00p 61.00p 56.65p 57.30p 204180
17/10/2018 60.50p 62.10p 60.20p 61.00p 174001
16/10/2018 61.00p 61.90p 60.50p 60.50p 145152
15/10/2018 65.50p 65.80p 60.20p 60.50p 223177
12/10/2018 63.50p 68.26p 63.50p 65.50p 160769
11/10/2018 65.00p 65.00p 58.00p 63.50p 234877
10/10/2018 70.50p 70.50p 66.20p 67.00p 155604
09/10/2018 75.50p 75.50p 68.55p 70.50p 88709
08/10/2018 77.00p 78.00p 72.00p 75.50p 229692
05/10/2018 77.50p 79.70p 76.00p 77.00p 87808
04/10/2018 73.00p 77.20p 70.30p 77.00p 258616
03/10/2018 73.50p 73.50p 65.60p 73.00p 211149
02/10/2018 74.50p 74.99p 71.22p 73.50p 145065
01/10/2018 89.00p 89.00p 70.20p 74.50p 578315
28/09/2018 82.50p 92.00p 82.50p 88.50p 182109
27/09/2018 75.50p 87.95p 75.50p 82.50p 304220
26/09/2018 69.50p 77.60p 69.27p 75.50p 154038
25/09/2018 70.00p 72.80p 69.25p 69.50p 153511
24/09/2018 74.50p 74.50p 68.40p 70.00p 160175
21/09/2018 74.50p 75.00p 72.15p 74.50p 160982
20/09/2018 79.50p 81.00p 74.50p 74.50p 276465
19/09/2018 77.00p 81.40p 72.60p 79.50p 473241
18/09/2018 103.50p 103.50p 72.40p 77.00p 1442008
17/09/2018 113.50p 114.40p 108.00p 109.00p 85929
14/09/2018 113.50p 115.00p 112.60p 113.50p 46008
13/09/2018 114.00p 114.90p 112.00p 114.00p 54901
12/09/2018 115.00p 115.00p 113.40p 114.00p 15758
11/09/2018 117.50p 117.80p 115.00p 115.00p 32283
10/09/2018 120.00p 120.50p 116.25p 117.50p 55502
07/09/2018 118.50p 120.80p 117.45p 120.00p 94807
06/09/2018 118.50p 119.94p 117.06p 118.50p 20415
05/09/2018 113.00p 122.91p 111.04p 119.00p 119524
04/09/2018 106.50p 114.75p 105.20p 113.50p 78025
03/09/2018 110.00p 110.78p 105.20p 106.50p 178393
31/08/2018 111.00p 112.75p 108.62p 110.00p 47027
30/08/2018 114.50p 114.94p 109.45p 111.00p 118054
29/08/2018 113.00p 118.00p 112.50p 114.50p 45324
28/08/2018 113.00p 114.96p 112.24p 113.00p 27305
24/08/2018 113.00p 114.75p 112.24p 113.00p 9968
23/08/2018 113.50p 114.75p 112.64p 113.00p 60260
22/08/2018 113.50p 115.00p 113.00p 113.50p 37598
21/08/2018 113.50p 114.70p 112.50p 113.50p 17123
20/08/2018 113.00p 114.01p 112.00p 113.50p 21480
17/08/2018 116.00p 116.00p 112.54p 113.00p 48389
16/08/2018 115.50p 116.91p 114.03p 116.00p 10253
15/08/2018 118.00p 119.10p 114.13p 115.50p 18829
14/08/2018 115.50p 118.05p 111.64p 117.00p 81001
13/08/2018 116.50p 117.78p 113.05p 115.50p 48933
10/08/2018 116.00p 118.00p 115.00p 116.50p 46037
09/08/2018 116.50p 117.70p 114.00p 116.00p 72265
08/08/2018 121.00p 121.00p 116.02p 117.00p 65433
07/08/2018 115.50p 121.00p 115.50p 121.00p 70101
06/08/2018 115.00p 119.16p 113.04p 115.50p 86685
03/08/2018 108.50p 115.00p 108.50p 115.00p 84767
02/08/2018 109.50p 110.50p 107.00p 108.50p 35923
01/08/2018 111.00p 112.00p 109.00p 109.00p 51261
31/07/2018 115.00p 115.78p 110.40p 111.00p 51558
30/07/2018 108.50p 117.00p 108.50p 115.00p 92099
27/07/2018 111.50p 111.50p 103.40p 107.50p 115674
26/07/2018 112.50p 113.37p 111.00p 111.50p 29794
25/07/2018 111.00p 113.19p 110.22p 112.50p 44463
24/07/2018 109.00p 115.00p 109.00p 111.00p 41250
23/07/2018 110.00p 112.00p 108.00p 109.00p 45467
20/07/2018 115.00p 116.50p 108.38p 113.00p 139259
19/07/2018 116.00p 116.96p 114.50p 115.00p 25590
18/07/2018 117.50p 118.00p 114.40p 116.00p 33425

*Close Price adjusted for both dividends and splits