I3 Energy Ord 0.01p Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 35.50 37.40 34.51 36.75 520,561
May 16, 2019 34.40 36.00 34.25 35.00 349,679
May 15, 2019 36.01 36.01 33.80 34.75 941,033
May 14, 2019 35.90 36.40 35.90 36.25 321,408
May 13, 2019 36.49 36.90 35.50 36.00 815,885
May 10, 2019 37.53 37.53 33.20 36.25 3,823,989
May 9, 2019 38.30 38.30 37.00 37.75 1,022,088
May 8, 2019 37.90 38.60 37.89 38.50 522,093
May 7, 2019 38.70 38.70 37.50 37.50 444,329
May 6, 2019 38.97 0.00 0.00 38.75 0
May 3, 2019 38.97 39.00 38.25 38.75 363,966
May 2, 2019 38.90 39.50 38.75 38.75 484,343
May 1, 2019 39.00 40.00 38.73 39.25 599,750
Apr 30, 2019 38.75 39.00 37.63 38.75 2,088,623
Apr 29, 2019 40.16 40.30 38.38 38.75 1,965,678
Apr 26, 2019 41.89 42.80 40.00 40.75 1,638,908
Apr 25, 2019 40.90 43.00 40.52 42.25 546,622
Apr 24, 2019 40.06 41.00 39.55 40.75 1,121,218
Apr 23, 2019 39.06 41.00 39.06 40.50 2,294,824
Apr 22, 2019 39.17 0.00 0.00 39.25 0
Apr 19, 2019 39.17 39.75 39.00 39.25 242,021
Apr 18, 2019 39.17 39.75 39.00 39.25 242,021
Apr 17, 2019 40.03 40.03 39.00 39.50 310,156
Apr 16, 2019 39.80 40.50 39.50 40.50 571,442
Apr 15, 2019 40.65 40.65 39.65 40.50 419,205
Apr 12, 2019 40.60 41.00 39.50 41.00 652,437
Apr 11, 2019 41.06 41.50 40.50 40.75 372,867
Apr 10, 2019 42.12 42.91 40.09 41.00 1,608,863
Apr 9, 2019 43.12 44.50 41.77 43.00 2,208,344
Apr 8, 2019 43.88 44.95 42.40 43.00 1,341,970
Apr 5, 2019 43.20 44.00 42.35 44.00 1,579,649
Apr 4, 2019 44.50 44.70 42.11 43.50 1,117,482
Apr 3, 2019 41.70 46.50 41.13 44.50 2,617,036
Apr 2, 2019 39.49 42.90 39.00 41.50 2,160,160
Apr 1, 2019 37.05 40.00 37.00 38.40 2,585,913
Mar 29, 2019 37.85 38.00 37.00 37.50 897,007
Mar 28, 2019 38.75 38.75 37.85 37.75 463,752
Mar 27, 2019 38.50 39.00 38.10 38.10 522,764
Mar 26, 2019 39.02 39.29 38.50 38.75 471,441
Mar 25, 2019 40.06 40.06 38.30 38.75 1,536,102
Mar 22, 2019 39.39 40.50 39.30 40.00 645,146
Mar 21, 2019 38.98 40.50 38.33 39.50 646,753
Mar 20, 2019 39.39 39.39 38.00 38.50 312,326
Mar 19, 2019 39.50 39.98 38.75 39.50 189,033
Mar 18, 2019 40.21 40.50 37.00 39.25 731,105
Mar 15, 2019 40.59 41.00 40.17 40.50 182,960
Mar 14, 2019 40.00 41.00 39.00 39.00 2,286,234
Mar 13, 2019 38.80 40.00 38.10 39.50 1,712,211
Mar 12, 2019 40.05 43.00 38.50 39.00 1,083,248
Mar 11, 2019 41.90 46.20 41.90 43.50 149,880
Showing 1 to 50 of 260