Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

I3 Energy Ord 0.01p Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 54.42 55.70 49.00 49.00 1,886,374
Aug 21, 2019 51.50 55.00 51.20 53.60 2,220,292
Aug 20, 2019 53.00 53.00 50.55 51.50 464,641
Aug 19, 2019 50.68 53.00 49.33 52.00 1,060,576
Aug 16, 2019 47.00 51.00 47.00 50.00 1,049,096
Aug 15, 2019 48.56 51.00 46.29 47.00 1,256,308
Aug 14, 2019 56.20 56.20 48.33 48.50 1,813,709
Aug 13, 2019 51.60 53.70 50.25 51.20 1,920,046
Aug 12, 2019 50.00 0.00 0.00 51.20 1,449,579
Aug 9, 2019 50.00 51.35 49.36 49.50 565,560
Aug 8, 2019 50.35 52.00 50.00 50.00 560,513
Aug 7, 2019 50.15 51.80 50.10 50.50 724,452
Aug 6, 2019 50.59 51.00 48.36 50.50 1,310,226
Aug 5, 2019 54.25 55.50 49.00 50.50 1,717,476
Aug 2, 2019 55.10 56.00 54.00 55.00 450,724
Aug 1, 2019 56.10 56.40 55.00 55.50 561,476
Jul 31, 2019 56.00 57.00 55.00 56.50 1,014,700
Jul 30, 2019 55.60 57.45 54.00 56.00 689,493
Jul 29, 2019 57.93 59.01 55.00 55.50 931,318
Jul 26, 2019 53.00 59.00 52.35 57.50 1,443,745
Jul 25, 2019 52.50 53.50 52.33 52.50 253,193
Jul 24, 2019 53.30 53.50 52.20 52.50 814,501
Jul 23, 2019 52.04 54.40 52.04 54.00 2,241,637
Jul 22, 2019 51.22 54.00 51.19 52.20 1,118,923
Jul 19, 2019 53.37 54.00 52.00 52.00 586,599
Jul 18, 2019 51.88 54.00 51.30 53.60 859,404
Jul 17, 2019 51.95 53.33 51.00 51.50 550,274
Jul 16, 2019 50.19 52.00 50.00 51.50 1,740,365
Jul 15, 2019 51.95 52.80 50.25 50.50 517,767
Jul 12, 2019 0.00 52.00 0.00 51.50 1,277,972
Jul 11, 2019 48.53 49.50 47.53 48.75 490,697
Jul 10, 2019 48.90 49.20 48.42 48.75 271,403
Jul 9, 2019 49.17 51.09 49.00 49.25 831,396
Jul 8, 2019 49.22 50.00 48.05 49.75 769,098
Jul 5, 2019 52.20 52.20 49.50 50.50 511,590
Jul 4, 2019 54.20 55.40 50.30 52.00 2,183,407
Jul 3, 2019 48.68 54.00 47.80 53.70 2,539,383
Jul 2, 2019 48.80 50.00 47.55 48.50 600,943
Jul 1, 2019 48.50 51.00 47.50 47.75 693,368
Jun 28, 2019 47.01 49.00 46.25 48.25 547,490
Jun 27, 2019 45.20 48.00 45.17 47.50 697,554
Jun 26, 2019 46.33 46.33 44.26 45.30 1,670,272
Jun 25, 2019 47.51 47.99 46.25 46.40 1,948,338
Jun 24, 2019 48.01 48.40 47.20 47.75 730,459
Jun 21, 2019 48.05 48.50 47.55 48.50 1,010,844
Jun 20, 2019 48.82 49.24 48.00 48.50 1,239,002
Jun 19, 2019 49.20 49.78 48.55 48.75 203,500
Jun 18, 2019 48.70 50.40 48.70 49.50 557,574
Jun 17, 2019 48.20 51.40 48.00 49.00 2,167,285
Jun 14, 2019 48.60 51.50 48.05 48.50 3,144,302
Showing 1 to 50 of 261