Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
iEnergizer Ltd. (IBPO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2014 | 69.00p | 69.00p | 64.00p | 69.00p | 0 |
| 22/09/2014 | 69.00p | 69.00p | 64.00p | 64.00p | 3300 |
| 19/09/2014 | 69.00p | 69.00p | 68.50p | 69.00p | 145 |
| 18/09/2014 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 17/09/2014 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 16/09/2014 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/09/2014 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 12/09/2014 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 11/09/2014 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 10/09/2014 | 69.00p | 71.00p | 69.00p | 69.00p | 2800 |
| 09/09/2014 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/09/2014 | 71.00p | 71.00p | 69.00p | 69.00p | 0 |
| 05/09/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/09/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 03/09/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 02/09/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/09/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 28/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 27/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 26/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 22/08/2014 | 71.00p | 74.20p | 71.00p | 71.00p | 1930 |
| 21/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 20/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 18/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 15/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 14/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 13/08/2014 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 12/08/2014 | 71.00p | 74.20p | 71.00p | 71.00p | 134 |
| 11/08/2014 | 70.00p | 75.00p | 70.00p | 71.00p | 20000 |
| 08/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/08/2014 | 70.00p | 75.00p | 70.00p | 70.00p | 14548 |
| 06/08/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 05/08/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 04/08/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 01/08/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 31/07/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 30/07/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 29/07/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 28/07/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 25/07/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 24/07/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 23/07/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 0 |
| 22/07/2014 | 70.00p | 74.00p | 65.00p | 70.00p | 5786 |
| 21/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
| 18/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 17/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 16/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 15/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 14/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 11/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 10/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 09/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 08/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 07/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 04/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 23418 |
| 03/07/2014 | 72.50p | 83.50p | 72.50p | 72.50p | 0 |
| 02/07/2014 | 72.50p | 83.50p | 72.50p | 72.50p | 0 |
| 01/07/2014 | 72.50p | 83.50p | 72.50p | 72.50p | 0 |
| 30/06/2014 | 82.50p | 83.50p | 82.50p | 82.50p | 0 |
| 27/06/2014 | 82.50p | 83.50p | 82.50p | 82.50p | 0 |
| 26/06/2014 | 82.50p | 83.50p | 82.50p | 82.50p | 2245 |
| 25/06/2014 | 82.50p | 82.50p | 80.00p | 82.50p | 0 |
| 24/06/2014 | 80.00p | 82.50p | 80.00p | 82.50p | 0 |
| 23/06/2014 | 80.00p | 82.00p | 80.00p | 80.00p | 765 |
| 20/06/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 8000 |
| 19/06/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/06/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/06/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/06/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 5000 |
| 13/06/2014 | 80.00p | 80.00p | 79.00p | 80.00p | 498 |
| 12/06/2014 | 80.00p | 92.50p | 80.00p | 80.00p | 0 |
| 11/06/2014 | 82.50p | 92.50p | 80.00p | 80.00p | 0 |
| 10/06/2014 | 92.50p | 92.50p | 82.50p | 82.50p | 14000 |
| 09/06/2014 | 92.50p | 95.00p | 92.50p | 92.50p | 0 |
| 06/06/2014 | 92.50p | 95.00p | 92.50p | 92.50p | 0 |
| 05/06/2014 | 92.50p | 95.00p | 92.50p | 92.50p | 0 |
| 04/06/2014 | 95.00p | 95.00p | 92.50p | 92.50p | 0 |
| 03/06/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 02/06/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 30/05/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 309 |
| 29/05/2014 | 95.00p | 110.00p | 95.00p | 95.00p | 0 |
| 28/05/2014 | 95.00p | 110.00p | 95.00p | 95.00p | 0 |
| 27/05/2014 | 110.00p | 110.00p | 95.00p | 95.00p | 5614 |
| 23/05/2014 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
| 22/05/2014 | 110.00p | 112.00p | 110.00p | 110.00p | 401 |
| 21/05/2014 | 125.00p | 130.00p | 110.00p | 110.00p | 56173 |
| 20/05/2014 | 127.50p | 127.50p | 120.00p | 125.00p | 580 |
| 19/05/2014 | 132.50p | 132.50p | 125.00p | 127.50p | 4000 |
| 16/05/2014 | 147.50p | 152.00p | 130.00p | 132.50p | 8255 |
| 15/05/2014 | 147.50p | 147.50p | 147.50p | 147.50p | 603 |
| 14/05/2014 | 147.50p | 152.00p | 147.50p | 147.50p | 10601 |
| 13/05/2014 | 155.00p | 155.00p | 147.50p | 147.50p | 27788 |
| 12/05/2014 | 150.00p | 150.00p | 147.50p | 150.00p | 0 |
| 09/05/2014 | 150.00p | 150.00p | 147.50p | 150.00p | 0 |
| 08/05/2014 | 150.00p | 150.00p | 147.50p | 150.00p | 0 |
| 07/05/2014 | 147.50p | 150.00p | 147.50p | 150.00p | 598 |
| 06/05/2014 | 147.50p | 155.00p | 147.50p | 147.50p | 0 |
| 02/05/2014 | 150.00p | 155.00p | 147.50p | 147.50p | 261 |
| 01/05/2014 | 172.50p | 200.00p | 140.00p | 150.00p | 519880 |
| 30/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 17/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 11/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 10/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 77207 |
| 09/04/2014 | 200.00p | 210.00p | 200.00p | 200.00p | 0 |
| 08/04/2014 | 210.00p | 210.00p | 200.00p | 200.00p | 8000 |
| 07/04/2014 | 212.50p | 218.00p | 210.00p | 210.00p | 0 |
| 04/04/2014 | 212.50p | 218.00p | 212.50p | 212.50p | 0 |
| 03/04/2014 | 212.50p | 218.00p | 212.50p | 212.50p | 0 |
| 02/04/2014 | 217.50p | 218.00p | 217.50p | 217.50p | 872 |
| 01/04/2014 | 217.50p | 217.50p | 210.00p | 217.50p | 0 |
| 31/03/2014 | 217.50p | 217.50p | 210.00p | 217.50p | 527 |
| 28/03/2014 | 217.50p | 218.00p | 212.00p | 217.50p | 1867 |
| 27/03/2014 | 217.50p | 218.00p | 217.50p | 217.50p | 11418 |
| 26/03/2014 | 222.50p | 222.50p | 215.00p | 217.50p | 2000 |
| 25/03/2014 | 237.50p | 237.50p | 222.50p | 222.50p | 8881 |
| 24/03/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 21/03/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 380 |
| 20/03/2014 | 237.50p | 240.00p | 237.50p | 237.50p | 0 |
| 19/03/2014 | 237.50p | 240.00p | 237.50p | 237.50p | 380 |
| 18/03/2014 | 237.50p | 250.00p | 237.00p | 237.50p | 0 |
| 17/03/2014 | 237.50p | 250.00p | 237.00p | 237.50p | 0 |
| 14/03/2014 | 237.50p | 250.00p | 237.00p | 237.50p | 0 |
| 13/03/2014 | 245.00p | 250.00p | 237.00p | 237.50p | 15366 |
| 12/03/2014 | 245.00p | 247.50p | 245.00p | 245.00p | 0 |
| 11/03/2014 | 245.00p | 247.50p | 245.00p | 245.00p | 0 |
| 10/03/2014 | 245.00p | 247.50p | 245.00p | 245.00p | 0 |
| 07/03/2014 | 245.00p | 247.50p | 245.00p | 245.00p | 0 |
| 06/03/2014 | 245.00p | 247.50p | 245.00p | 245.00p | 0 |
| 05/03/2014 | 245.00p | 247.50p | 245.00p | 245.00p | 0 |
| 04/03/2014 | 247.50p | 247.50p | 245.00p | 245.00p | 364 |
| 03/03/2014 | 247.50p | 247.50p | 247.50p | 247.50p | 363 |
| 28/02/2014 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 27/02/2014 | 247.50p | 250.00p | 245.00p | 247.50p | 3997 |
| 26/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 10000 |
| 25/02/2014 | 247.50p | 249.00p | 247.50p | 249.00p | 363 |
| 24/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 21/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 5000 |
| 20/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 19/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 1128 |
| 18/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 17/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 14/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 13/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 12/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 11/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 10/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 07/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 06/02/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 6000 |
| 05/02/2014 | 247.50p | 247.50p | 245.25p | 247.50p | 0 |
| 04/02/2014 | 247.50p | 247.50p | 245.25p | 247.50p | 1500 |
| 03/02/2014 | 247.50p | 249.50p | 245.00p | 247.50p | 0 |
| 31/01/2014 | 249.50p | 249.50p | 245.00p | 247.50p | 21500 |
| 30/01/2014 | 249.50p | 249.50p | 247.00p | 249.50p | 0 |
| 29/01/2014 | 249.50p | 249.50p | 247.00p | 249.50p | 2333 |
| 28/01/2014 | 249.50p | 249.50p | 247.00p | 249.50p | 0 |
| 27/01/2014 | 249.50p | 249.50p | 247.00p | 249.50p | 2000 |
| 24/01/2014 | 248.50p | 248.50p | 247.00p | 248.50p | 25000 |
| 23/01/2014 | 248.50p | 248.50p | 245.00p | 248.50p | 10355 |
| 22/01/2014 | 248.50p | 250.25p | 245.00p | 248.50p | 0 |
| 21/01/2014 | 248.50p | 250.25p | 245.00p | 248.50p | 100731 |
| 20/01/2014 | 245.00p | 250.00p | 242.00p | 250.00p | 171000 |
| 17/01/2014 | 243.50p | 248.00p | 243.50p | 247.00p | 45000 |
| 16/01/2014 | 243.50p | 243.50p | 237.00p | 243.50p | 0 |
| 15/01/2014 | 243.50p | 243.50p | 237.00p | 243.50p | 15182 |
| 14/01/2014 | 243.50p | 251.00p | 237.00p | 243.50p | 16918 |
| 13/01/2014 | 237.50p | 243.50p | 236.30p | 243.50p | 13507 |
| 10/01/2014 | 230.00p | 240.00p | 230.00p | 237.50p | 9000 |
| 09/01/2014 | 227.50p | 235.00p | 220.00p | 230.00p | 15078 |
| 08/01/2014 | 218.50p | 227.50p | 217.45p | 227.50p | 55612 |
| 07/01/2014 | 218.50p | 219.00p | 217.00p | 218.50p | 7298 |
| 06/01/2014 | 218.50p | 219.55p | 217.00p | 218.50p | 10358 |
| 03/01/2014 | 218.50p | 218.50p | 216.00p | 218.50p | 22705 |
| 02/01/2014 | 218.50p | 219.92p | 218.50p | 218.50p | 0 |
| 31/12/2013 | 218.50p | 219.92p | 218.50p | 218.50p | 0 |
| 30/12/2013 | 218.50p | 219.92p | 218.50p | 218.50p | 2722 |
| 27/12/2013 | 218.50p | 219.00p | 217.50p | 218.50p | 0 |
| 24/12/2013 | 217.50p | 219.00p | 217.50p | 218.50p | 4098 |
| 23/12/2013 | 218.50p | 218.50p | 217.00p | 218.50p | 0 |
| 20/12/2013 | 218.50p | 218.50p | 217.00p | 218.50p | 0 |
| 19/12/2013 | 218.50p | 218.50p | 217.00p | 218.50p | 147021 |
| 18/12/2013 | 218.50p | 218.50p | 217.00p | 218.50p | 1094610 |
| 17/12/2013 | 218.50p | 218.50p | 217.00p | 218.50p | 7012 |
| 16/12/2013 | 217.50p | 222.50p | 217.50p | 218.50p | 0 |
| 13/12/2013 | 222.50p | 222.50p | 217.50p | 217.50p | 2593 |
| 12/12/2013 | 222.50p | 224.00p | 220.00p | 222.50p | 0 |
| 11/12/2013 | 222.50p | 224.00p | 220.00p | 222.50p | 584 |
| 10/12/2013 | 221.50p | 224.00p | 218.00p | 222.50p | 1398 |
| 09/12/2013 | 217.50p | 223.00p | 215.00p | 218.00p | 32542 |
| 06/12/2013 | 216.00p | 220.00p | 215.00p | 220.00p | 11992 |
*Close Price adjusted for both dividends and splits