I3 Energy (I3E) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/07/2018 117.50p 118.99p 116.30p 117.50p 33111
16/07/2018 118.00p 120.00p 116.20p 117.50p 68928
13/07/2018 114.00p 120.00p 113.60p 118.00p 80225
12/07/2018 114.00p 116.00p 112.00p 114.00p 80257
11/07/2018 118.00p 119.09p 112.00p 114.00p 80694
10/07/2018 113.50p 121.00p 113.50p 118.00p 79619
09/07/2018 113.50p 115.00p 113.00p 113.50p 46155
06/07/2018 108.50p 115.00p 107.30p 113.50p 65726
05/07/2018 113.00p 113.00p 108.02p 109.00p 40799
04/07/2018 114.00p 115.75p 111.04p 113.00p 36356
03/07/2018 116.00p 118.00p 112.80p 114.00p 61051
02/07/2018 108.50p 117.00p 108.50p 116.00p 113456
29/06/2018 98.00p 110.00p 98.00p 108.50p 200194
28/06/2018 103.50p 103.50p 96.00p 98.00p 311105
27/06/2018 112.00p 116.40p 102.59p 103.50p 342892
26/06/2018 104.50p 110.60p 104.50p 108.00p 130999
25/06/2018 106.00p 107.41p 103.90p 104.50p 52987
22/06/2018 112.00p 113.00p 104.00p 106.00p 102331
21/06/2018 108.50p 112.98p 106.00p 112.00p 65787
20/06/2018 115.00p 116.00p 108.00p 108.50p 161656
19/06/2018 116.50p 116.50p 111.40p 115.00p 62795
18/06/2018 118.50p 124.40p 116.15p 116.50p 146653
15/06/2018 118.00p 121.75p 109.80p 118.50p 176064
14/06/2018 121.00p 122.00p 114.50p 118.00p 129832
13/06/2018 115.50p 126.20p 115.50p 122.00p 251227
12/06/2018 112.50p 120.95p 112.50p 115.50p 453762
11/06/2018 112.00p 114.00p 111.00p 112.50p 72363
08/06/2018 114.00p 115.00p 113.00p 114.00p 60568
07/06/2018 110.50p 115.60p 108.00p 115.00p 115813
06/06/2018 108.00p 114.00p 107.00p 114.00p 105499
05/06/2018 107.50p 109.80p 103.00p 108.00p 192938
04/06/2018 115.50p 118.00p 103.60p 107.50p 235853
01/06/2018 110.50p 119.95p 108.70p 115.00p 185874
31/05/2018 104.00p 113.00p 104.00p 112.00p 144511
30/05/2018 93.00p 104.80p 91.00p 104.00p 323538
29/05/2018 99.00p 99.00p 92.55p 93.00p 168065
25/05/2018 105.00p 108.53p 93.00p 101.00p 279670
24/05/2018 112.50p 117.00p 102.00p 105.00p 459985
23/05/2018 89.50p 128.50p 88.13p 112.50p 930550
22/05/2018 79.00p 92.99p 78.24p 89.50p 405185
21/05/2018 73.50p 80.80p 73.50p 79.00p 82553
18/05/2018 74.50p 76.56p 73.40p 73.50p 104437
17/05/2018 77.00p 77.75p 73.34p 74.50p 156880
16/05/2018 80.50p 82.00p 75.25p 77.00p 167405
15/05/2018 78.50p 82.58p 78.50p 80.00p 277298
14/05/2018 75.00p 84.00p 75.00p 78.00p 198248
11/05/2018 71.00p 77.00p 70.00p 74.60p 238947
10/05/2018 61.50p 71.50p 60.00p 70.00p 356032
09/05/2018 59.00p 63.00p 58.74p 61.00p 173351
08/05/2018 58.50p 60.00p 57.78p 58.50p 214738
04/05/2018 57.50p 59.45p 57.38p 58.50p 74706
03/05/2018 59.50p 59.50p 56.30p 57.50p 111440
02/05/2018 60.00p 60.50p 58.40p 59.50p 23268
01/05/2018 61.00p 62.00p 59.42p 60.00p 68679
30/04/2018 60.50p 60.70p 59.00p 60.50p 36896
27/04/2018 59.50p 62.00p 59.00p 60.50p 86761
26/04/2018 59.50p 59.50p 59.00p 59.50p 33815
25/04/2018 62.00p 62.00p 59.10p 59.50p 58749
24/04/2018 60.50p 62.60p 60.50p 62.00p 18136
23/04/2018 62.50p 62.50p 59.45p 60.50p 93654
20/04/2018 62.50p 63.80p 62.21p 62.50p 17501
19/04/2018 63.00p 63.72p 62.50p 62.50p 21028
18/04/2018 62.50p 64.00p 62.50p 63.00p 102134
17/04/2018 66.00p 66.75p 62.00p 62.50p 119677
16/04/2018 70.00p 70.00p 65.50p 66.00p 199535
13/04/2018 69.50p 70.30p 68.45p 70.00p 52425
12/04/2018 70.50p 71.00p 68.00p 69.50p 80398
11/04/2018 70.50p 72.95p 69.70p 70.50p 85125
10/04/2018 71.50p 73.00p 70.00p 70.50p 56376
09/04/2018 70.00p 73.00p 70.00p 71.50p 66064
06/04/2018 68.00p 71.00p 67.00p 70.00p 142555
05/04/2018 70.50p 70.60p 67.00p 68.00p 52865
04/04/2018 69.50p 75.00p 68.00p 71.00p 189662
03/04/2018 67.50p 71.00p 65.60p 69.50p 68800
29/03/2018 67.50p 68.30p 65.50p 67.50p 62471
28/03/2018 67.50p 68.60p 65.50p 67.50p 44532
27/03/2018 67.00p 69.00p 65.40p 67.50p 19706
26/03/2018 68.00p 69.00p 65.00p 67.00p 29730
23/03/2018 69.00p 69.00p 61.25p 68.00p 281945
22/03/2018 69.50p 70.86p 67.30p 69.00p 85307
21/03/2018 74.50p 74.50p 70.00p 70.50p 61731
20/03/2018 76.50p 76.50p 74.42p 74.50p 55270
19/03/2018 77.50p 81.00p 76.00p 76.50p 157648
16/03/2018 76.50p 81.75p 75.19p 77.50p 97383
15/03/2018 76.00p 77.00p 73.00p 76.50p 59670
14/03/2018 80.50p 80.50p 75.16p 76.00p 89768
13/03/2018 80.50p 84.85p 76.50p 80.50p 197596
12/03/2018 71.50p 84.00p 70.00p 80.50p 248400
09/03/2018 63.50p 73.00p 63.50p 71.50p 121179
08/03/2018 60.50p 65.43p 60.50p 63.50p 145801
07/03/2018 59.00p 62.50p 59.00p 60.50p 160674
06/03/2018 61.50p 61.50p 58.55p 59.00p 62665
05/03/2018 58.00p 62.15p 56.30p 61.00p 144734
02/03/2018 59.50p 60.00p 55.05p 58.00p 96780
01/03/2018 61.00p 61.30p 59.00p 59.50p 89649
28/02/2018 61.50p 61.50p 60.20p 61.00p 42396
27/02/2018 65.50p 65.50p 59.30p 61.50p 164326
26/02/2018 64.50p 67.70p 61.20p 65.50p 93811
23/02/2018 68.50p 68.50p 64.20p 65.00p 108654
22/02/2018 71.00p 71.00p 67.30p 68.50p 165309
21/02/2018 72.50p 73.10p 70.30p 72.00p 92141
20/02/2018 76.50p 78.33p 72.00p 72.50p 193231
19/02/2018 73.50p 77.75p 73.35p 76.50p 143639
16/02/2018 74.50p 76.00p 73.50p 73.50p 57426
15/02/2018 73.50p 77.45p 72.50p 74.50p 71972
14/02/2018 72.50p 74.69p 67.00p 73.50p 154959
13/02/2018 72.50p 77.00p 72.50p 72.50p 181903
12/02/2018 58.50p 77.85p 58.20p 72.50p 357808
09/02/2018 56.50p 59.20p 55.51p 58.50p 114215
08/02/2018 57.50p 58.45p 55.02p 57.00p 164101
07/02/2018 57.50p 62.00p 55.02p 57.50p 180041
06/02/2018 61.50p 61.50p 55.00p 57.50p 414854
05/02/2018 63.00p 67.00p 61.06p 63.00p 495279
02/02/2018 51.50p 64.00p 51.50p 63.00p 810709
01/02/2018 54.00p 55.00p 49.20p 51.50p 420899
31/01/2018 42.50p 74.00p 40.80p 55.50p 1617174
30/01/2018 42.00p 60.00p 39.38p 54.50p 429154
29/01/2018 33.50p 44.50p 33.50p 42.00p 400221
26/01/2018 31.00p 35.00p 31.00p 33.50p 57960
25/01/2018 31.00p 31.75p 30.40p 31.00p 67548
24/01/2018 29.50p 31.50p 29.00p 31.00p 146914
23/01/2018 29.50p 29.70p 29.00p 29.50p 66534
22/01/2018 31.00p 31.15p 29.00p 29.50p 57128
19/01/2018 31.00p 31.15p 29.00p 31.00p 5133
18/01/2018 31.00p 31.25p 31.00p 31.00p 14000
17/01/2018 31.50p 32.00p 29.00p 31.00p 46201
16/01/2018 31.50p 33.00p 31.00p 31.50p 36771
15/01/2018 30.80p 32.25p 30.80p 31.50p 44326
12/01/2018 31.00p 32.00p 30.80p 30.80p 38768
11/01/2018 29.75p 32.00p 29.75p 30.50p 216360
10/01/2018 29.50p 30.00p 28.00p 29.75p 85525
09/01/2018 26.75p 31.28p 26.75p 29.50p 82593
08/01/2018 24.50p 28.00p 24.10p 26.25p 56172
05/01/2018 24.50p 24.50p 24.00p 24.50p 12607
04/01/2018 24.25p 26.00p 23.64p 24.50p 52137
03/01/2018 23.50p 25.00p 22.85p 24.25p 26574
02/01/2018 24.00p 25.00p 22.50p 23.50p 11328
29/12/2017 24.00p 25.00p 23.35p 24.00p 6328
28/12/2017 23.00p 25.00p 22.70p 24.00p 32905
27/12/2017 23.25p 24.00p 22.60p 23.00p 27215
22/12/2017 23.75p 24.75p 22.75p 23.25p 20417
21/12/2017 23.75p 24.75p 22.50p 23.75p 56576
20/12/2017 27.50p 27.50p 23.10p 23.75p 120771
19/12/2017 27.88p 27.88p 27.11p 27.50p 17500
18/12/2017 28.63p 28.63p 27.88p 27.88p 6352
15/12/2017 28.75p 28.75p 28.50p 28.63p 7264
14/12/2017 28.75p 28.80p 27.50p 28.75p 43251
13/12/2017 28.50p 28.80p 28.13p 28.75p 30515
12/12/2017 28.50p 28.90p 28.13p 28.50p 15377
11/12/2017 28.25p 29.00p 28.25p 28.50p 17937
08/12/2017 28.25p 28.50p 28.00p 28.25p 11858
07/12/2017 28.50p 28.50p 28.00p 28.25p 5413
06/12/2017 28.50p 29.00p 28.10p 28.50p 41760
05/12/2017 29.25p 29.25p 28.00p 28.50p 17817
04/12/2017 30.25p 30.50p 29.25p 29.25p 15758
01/12/2017 30.75p 30.93p 30.00p 30.25p 75614
30/11/2017 31.00p 31.00p 30.50p 30.75p 6190
29/11/2017 31.00p 31.40p 30.50p 31.00p 22845
28/11/2017 30.50p 31.40p 30.50p 31.00p 7838
27/11/2017 28.50p 31.00p 28.50p 30.50p 47141
24/11/2017 28.50p 29.77p 27.60p 28.50p 11073
23/11/2017 30.00p 30.00p 27.41p 28.50p 15799
22/11/2017 29.50p 32.00p 29.37p 30.00p 165863
21/11/2017 30.00p 30.00p 28.55p 29.50p 80766
20/11/2017 31.50p 31.75p 28.32p 30.00p 107499
17/11/2017 31.50p 31.50p 31.00p 31.50p 16184
16/11/2017 31.50p 31.62p 31.00p 31.50p 30780
15/11/2017 32.00p 33.00p 31.30p 31.50p 169741
14/11/2017 32.50p 33.00p 31.25p 32.00p 173478
13/11/2017 32.50p 34.00p 31.50p 32.50p 196110
10/11/2017 32.50p 35.00p 32.50p 32.50p 31182
09/11/2017 34.00p 35.68p 31.70p 32.50p 255685
08/11/2017 30.50p 36.75p 30.30p 34.00p 624609
07/11/2017 34.88p 34.88p 30.75p 30.75p 71443
06/11/2017 29.25p 36.50p 28.63p 33.50p 528838
03/11/2017 22.38p 36.18p 22.38p 29.25p 1926911
02/11/2017 22.50p 22.75p 22.00p 22.38p 55353
01/11/2017 22.25p 22.50p 22.00p 22.50p 33910
31/10/2017 23.00p 23.00p 21.92p 22.25p 79657
30/10/2017 24.63p 24.63p 23.13p 23.13p 7000
27/10/2017 24.75p 25.15p 24.00p 24.63p 22258
26/10/2017 25.00p 25.00p 24.00p 24.75p 12000
25/10/2017 25.00p 26.00p 25.00p 25.00p 12202
24/10/2017 24.50p 26.50p 24.15p 26.50p 42661
23/10/2017 24.50p 25.00p 24.00p 25.00p 36627
20/10/2017 24.50p 25.00p 24.15p 25.00p 13024
19/10/2017 24.50p 25.00p 24.12p 24.50p 47647
18/10/2017 24.50p 25.98p 24.12p 24.50p 28026
17/10/2017 24.50p 24.70p 24.00p 24.50p 16994
16/10/2017 24.50p 24.70p 24.00p 24.50p 11249
13/10/2017 25.00p 25.00p 24.50p 24.50p 30609
12/10/2017 25.50p 25.75p 25.00p 25.00p 23602
11/10/2017 26.50p 26.50p 25.75p 25.75p 87505
10/10/2017 28.50p 29.00p 26.25p 26.50p 117391
09/10/2017 28.50p 29.00p 28.50p 29.00p 2200
06/10/2017 29.00p 29.00p 28.50p 28.50p 48013
05/10/2017 28.75p 28.75p 28.50p 28.50p 4711
04/10/2017 29.25p 29.25p 28.75p 28.75p 14649
03/10/2017 29.75p 29.75p 29.25p 29.25p 105528
02/10/2017 31.00p 31.00p 29.50p 29.75p 434721

*Close Price adjusted for both dividends and splits