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 |
|---|---|---|---|---|---|
| 21/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 20/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 0 |
| 19/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 458 |
| 18/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 15/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 0 |
| 14/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 1025 |
| 13/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 26 |
| 12/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 26 |
| 11/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 26 |
| 08/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 5030 |
| 07/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 30 |
| 06/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 0 |
| 05/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 30 |
| 04/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 30 |
| 01/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 4587 |
| 31/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 0 |
| 30/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 131 |
| 29/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 1589 |
| 28/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 1770 |
| 25/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 152 |
| 24/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 152 |
| 23/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 150 |
| 22/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 0 |
| 21/01/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 1050 |
| 18/01/2013 | 365.00p | 366.50p | 365.00p | 365.00p | 0 |
| 17/01/2013 | 365.00p | 366.50p | 365.00p | 365.00p | 0 |
| 16/01/2013 | 365.00p | 366.50p | 365.00p | 365.00p | 0 |
| 15/01/2013 | 365.00p | 366.50p | 365.00p | 365.00p | 0 |
| 14/01/2013 | 365.00p | 366.50p | 365.00p | 365.00p | 0 |
| 11/01/2013 | 365.00p | 366.50p | 365.00p | 365.00p | 140 |
| 10/01/2013 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 09/01/2013 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 08/01/2013 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 07/01/2013 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 04/01/2013 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 03/01/2013 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 02/01/2013 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 31/12/2012 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 28/12/2012 | 365.00p | 366.50p | 360.00p | 365.00p | 0 |
| 27/12/2012 | 365.00p | 366.50p | 360.00p | 365.00p | 494 |
| 24/12/2012 | 365.00p | 370.00p | 365.00p | 365.00p | 270 |
| 21/12/2012 | 365.00p | 365.60p | 360.00p | 365.00p | 0 |
| 20/12/2012 | 365.00p | 365.60p | 360.00p | 365.00p | 1556 |
| 19/12/2012 | 367.50p | 367.50p | 365.00p | 365.00p | 260 |
| 18/12/2012 | 367.50p | 367.80p | 365.00p | 367.50p | 0 |
| 17/12/2012 | 367.50p | 367.80p | 365.00p | 367.50p | 1259 |
| 14/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 2012 |
| 13/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 12/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 11/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 10/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 07/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 06/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 05/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 04/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 03/12/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 30/11/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 29/11/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 28/11/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 27/11/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 0 |
| 26/11/2012 | 367.50p | 370.00p | 367.50p | 367.50p | 540 |
| 23/11/2012 | 367.50p | 375.00p | 367.50p | 367.50p | 0 |
| 22/11/2012 | 367.50p | 375.00p | 367.50p | 367.50p | 0 |
| 21/11/2012 | 367.50p | 375.00p | 367.50p | 367.50p | 0 |
| 20/11/2012 | 367.50p | 375.00p | 367.50p | 367.50p | 0 |
| 19/11/2012 | 370.00p | 375.00p | 367.50p | 367.50p | 0 |
| 16/11/2012 | 367.50p | 375.00p | 367.50p | 370.00p | 53494 |
| 15/11/2012 | 367.50p | 372.50p | 365.00p | 367.50p | 0 |
| 14/11/2012 | 367.50p | 372.50p | 365.00p | 367.50p | 0 |
| 13/11/2012 | 367.50p | 372.50p | 365.00p | 367.50p | 0 |
| 12/11/2012 | 372.50p | 372.50p | 365.00p | 367.50p | 444 |
| 09/11/2012 | 372.50p | 380.00p | 372.50p | 372.50p | 0 |
| 08/11/2012 | 372.50p | 380.00p | 372.50p | 372.50p | 0 |
| 07/11/2012 | 372.50p | 380.00p | 372.50p | 372.50p | 112 |
| 06/11/2012 | 372.50p | 375.00p | 372.50p | 372.50p | 0 |
| 05/11/2012 | 372.50p | 375.00p | 372.50p | 372.50p | 0 |
| 02/11/2012 | 372.50p | 375.00p | 372.50p | 372.50p | 82104 |
| 01/11/2012 | 372.50p | 375.00p | 372.50p | 372.50p | 0 |
| 31/10/2012 | 372.50p | 375.00p | 372.50p | 372.50p | 595 |
| 30/10/2012 | 372.50p | 375.00p | 372.50p | 372.50p | 0 |
| 29/10/2012 | 372.50p | 375.00p | 372.50p | 372.50p | 500 |
| 26/10/2012 | 372.50p | 375.00p | 360.00p | 372.50p | 0 |
| 25/10/2012 | 372.50p | 375.00p | 360.00p | 372.50p | 0 |
| 24/10/2012 | 372.50p | 375.00p | 360.00p | 372.50p | 0 |
| 23/10/2012 | 372.50p | 375.00p | 360.00p | 372.50p | 0 |
| 22/10/2012 | 372.50p | 375.00p | 360.00p | 372.50p | 0 |
| 19/10/2012 | 372.50p | 375.00p | 360.00p | 372.50p | 0 |
| 18/10/2012 | 372.50p | 375.00p | 360.00p | 372.50p | 0 |
| 17/10/2012 | 372.50p | 375.00p | 360.00p | 372.50p | 0 |
| 16/10/2012 | 367.50p | 375.00p | 360.00p | 372.50p | 4000 |
| 15/10/2012 | 367.50p | 367.50p | 365.00p | 367.50p | 100 |
| 12/10/2012 | 367.50p | 375.00p | 367.50p | 367.50p | 1320 |
| 11/10/2012 | 370.00p | 375.00p | 340.00p | 367.50p | 0 |
| 10/10/2012 | 370.00p | 375.00p | 340.00p | 370.00p | 0 |
| 09/10/2012 | 370.00p | 375.00p | 340.00p | 370.00p | 0 |
| 08/10/2012 | 370.00p | 375.00p | 340.00p | 370.00p | 0 |
| 05/10/2012 | 370.00p | 375.00p | 340.00p | 370.00p | 0 |
| 04/10/2012 | 367.50p | 375.00p | 340.00p | 370.00p | 26654 |
| 03/10/2012 | 367.50p | 367.50p | 340.00p | 367.50p | 0 |
| 02/10/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 0 |
| 01/10/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 0 |
| 28/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 0 |
| 27/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 0 |
| 26/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 0 |
| 25/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 0 |
| 24/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 216 |
| 21/09/2012 | 367.50p | 367.50p | 340.00p | 367.50p | 18440966 |
| 20/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 0 |
| 19/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 0 |
| 18/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 461 |
| 17/09/2012 | 367.50p | 367.50p | 363.10p | 367.50p | 142 |
| 14/09/2012 | 367.50p | 372.75p | 360.00p | 367.50p | 0 |
| 13/09/2012 | 367.50p | 372.75p | 360.00p | 367.50p | 0 |
| 12/09/2012 | 367.50p | 372.75p | 360.00p | 367.50p | 0 |
| 11/09/2012 | 367.50p | 372.75p | 360.00p | 367.50p | 0 |
| 10/09/2012 | 367.50p | 372.75p | 360.00p | 367.50p | 7014 |
| 07/09/2012 | 367.50p | 367.50p | 365.10p | 367.50p | 0 |
| 06/09/2012 | 367.50p | 367.50p | 365.10p | 367.50p | 0 |
| 05/09/2012 | 366.00p | 367.50p | 365.10p | 367.50p | 6131 |
| 04/09/2012 | 361.50p | 366.00p | 361.50p | 366.00p | 89467 |
| 03/09/2012 | 361.50p | 361.50p | 355.00p | 361.50p | 0 |
| 31/08/2012 | 355.00p | 361.50p | 355.00p | 361.50p | 12659 |
| 30/08/2012 | 355.00p | 360.00p | 353.50p | 355.00p | 0 |
| 29/08/2012 | 355.00p | 360.00p | 353.50p | 355.00p | 0 |
| 28/08/2012 | 355.00p | 360.00p | 353.50p | 355.00p | 0 |
| 24/08/2012 | 355.00p | 360.00p | 353.50p | 355.00p | 0 |
| 23/08/2012 | 355.00p | 360.00p | 353.50p | 355.00p | 3111 |
| 22/08/2012 | 355.00p | 360.00p | 355.00p | 355.00p | 0 |
| 21/08/2012 | 355.00p | 360.00p | 355.00p | 355.00p | 57 |
| 20/08/2012 | 355.00p | 359.50p | 355.00p | 355.00p | 0 |
| 17/08/2012 | 355.00p | 359.50p | 355.00p | 355.00p | 0 |
| 16/08/2012 | 355.00p | 359.50p | 355.00p | 355.00p | 1800 |
| 15/08/2012 | 355.00p | 355.00p | 345.00p | 355.00p | 0 |
| 14/08/2012 | 345.00p | 355.00p | 345.00p | 348.50p | 3098 |
| 13/08/2012 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 10/08/2012 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 09/08/2012 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 08/08/2012 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 07/08/2012 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 06/08/2012 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 03/08/2012 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 02/08/2012 | 345.00p | 350.00p | 345.00p | 345.00p | 48981 |
| 01/08/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 31/07/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 140 |
| 30/07/2012 | 345.00p | 346.00p | 345.00p | 345.00p | 0 |
| 27/07/2012 | 345.00p | 346.00p | 345.00p | 345.00p | 0 |
| 26/07/2012 | 345.00p | 346.00p | 345.00p | 345.00p | 289 |
| 25/07/2012 | 345.00p | 346.00p | 345.00p | 345.00p | 0 |
| 24/07/2012 | 345.00p | 346.00p | 345.00p | 345.00p | 0 |
| 23/07/2012 | 345.00p | 346.00p | 345.00p | 345.00p | 14 |
| 20/07/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 3254 |
| 19/07/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 18/07/2012 | 345.00p | 345.00p | 340.00p | 342.50p | 17536 |
| 17/07/2012 | 345.00p | 347.50p | 340.00p | 345.00p | 0 |
| 16/07/2012 | 347.50p | 347.50p | 340.00p | 345.00p | 1488 |
| 13/07/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 12/07/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 926 |
| 11/07/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 10/07/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 300 |
| 09/07/2012 | 347.50p | 353.00p | 347.50p | 347.50p | 800 |
| 06/07/2012 | 347.50p | 347.50p | 332.79p | 347.50p | 3012 |
| 05/07/2012 | 347.50p | 355.00p | 347.50p | 347.50p | 750 |
| 04/07/2012 | 347.50p | 347.50p | 347.50p | 347.50p | 609662 |
| 03/07/2012 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 02/07/2012 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 29/06/2012 | 347.50p | 347.50p | 347.50p | 347.50p | 49464 |
| 28/06/2012 | 347.50p | 355.00p | 347.50p | 347.50p | 0 |
| 27/06/2012 | 347.50p | 355.00p | 347.50p | 347.50p | 0 |
| 26/06/2012 | 347.50p | 355.00p | 347.50p | 347.50p | 0 |
| 25/06/2012 | 347.50p | 355.00p | 347.50p | 347.50p | 293 |
| 22/06/2012 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 21/06/2012 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 20/06/2012 | 347.50p | 347.50p | 347.50p | 347.50p | 735286 |
| 19/06/2012 | 347.50p | 347.50p | 345.00p | 347.50p | 0 |
| 18/06/2012 | 345.00p | 347.50p | 345.00p | 347.50p | 1296 |
| 15/06/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 14/06/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 13/06/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 12/06/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 11/06/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 08/06/2012 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 07/06/2012 | 342.50p | 345.00p | 340.00p | 345.00p | 402 |
| 06/06/2012 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 01/06/2012 | 342.50p | 345.00p | 335.00p | 345.00p | 196535 |
| 31/05/2012 | 350.00p | 350.00p | 335.00p | 342.50p | 3605 |
| 30/05/2012 | 357.50p | 357.50p | 350.00p | 350.00p | 5000 |
| 29/05/2012 | 357.50p | 357.50p | 350.00p | 357.50p | 0 |
| 28/05/2012 | 357.50p | 357.50p | 350.00p | 357.50p | 1718 |
| 25/05/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 0 |
| 24/05/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 0 |
| 23/05/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 13 |
| 22/05/2012 | 357.50p | 357.50p | 352.00p | 357.50p | 0 |
| 21/05/2012 | 357.50p | 357.50p | 352.00p | 357.50p | 0 |
| 18/05/2012 | 357.50p | 357.50p | 352.00p | 357.50p | 1775 |
| 17/05/2012 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 16/05/2012 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 15/05/2012 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 14/05/2012 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 11/05/2012 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 10/05/2012 | 357.50p | 357.50p | 357.50p | 357.50p | 57141 |
*Close Price adjusted for both dividends and splits