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
Nov 15, 2019 34.88 38.95 34.88 38.25 4,891,230
Nov 14, 2019 34.05 44.00 33.79 35.20 4,713,237
Nov 13, 2019 34.26 34.68 33.70 34.20 2,665,796
Nov 12, 2019 34.70 34.75 34.20 34.30 2,714,002
Nov 11, 2019 34.33 35.00 34.04 34.60 1,381,797
Nov 8, 2019 35.55 36.50 34.06 34.40 3,282,560
Nov 7, 2019 34.10 35.72 33.68 34.80 8,639,396
Nov 6, 2019 34.90 35.25 34.15 34.50 3,057,067
Nov 5, 2019 35.06 35.50 34.00 35.00 3,063,733
Nov 4, 2019 36.28 36.50 25.25 35.25 2,991,519
Nov 1, 2019 36.30 37.00 34.33 36.60 3,891,000
Oct 31, 2019 37.61 38.23 35.25 36.20 3,131,508
Oct 30, 2019 41.60 42.00 29.25 38.00 6,694,209
Oct 29, 2019 49.00 55.00 25.00 40.90 22,912,291
Oct 28, 2019 25.71 29.00 25.61 28.00 3,752,010
Oct 25, 2019 25.00 27.00 23.50 25.75 5,876,909
Oct 24, 2019 17.76 23.90 17.50 23.25 6,501,673
Oct 23, 2019 18.29 18.33 17.50 18.00 1,465,149
Oct 22, 2019 16.98 20.48 16.83 18.00 5,395,123
Oct 21, 2019 17.31 17.31 16.65 16.88 672,022
Oct 18, 2019 17.55 17.90 17.00 17.35 1,417,790
Oct 17, 2019 17.33 18.00 17.25 17.95 1,598,897
Oct 16, 2019 17.50 18.20 17.00 17.50 3,838,581
Oct 15, 2019 18.50 18.87 16.60 17.50 5,186,154
Oct 14, 2019 20.51 20.73 17.70 18.38 6,340,154
Oct 11, 2019 21.18 21.30 20.50 20.75 836,440
Oct 10, 2019 21.20 22.00 20.82 21.25 926,484
Oct 9, 2019 21.77 21.77 20.79 21.25 1,683,992
Oct 8, 2019 22.55 22.73 21.50 21.75 783,863
Oct 7, 2019 23.00 24.00 22.50 22.75 4,299,271
Oct 4, 2019 21.98 24.00 21.63 23.50 1,445,324
Oct 3, 2019 21.53 22.90 21.20 21.75 1,102,586
Oct 2, 2019 20.77 22.12 20.77 21.75 2,194,252
Oct 1, 2019 22.00 22.03 20.66 21.50 2,028,086
Sep 30, 2019 21.85 23.00 21.13 22.20 2,407,911
Sep 27, 2019 22.93 22.94 21.50 21.75 1,172,993
Sep 26, 2019 22.30 23.50 22.30 22.85 3,678,052
Sep 25, 2019 20.56 22.80 20.00 22.00 4,102,186
Sep 24, 2019 22.22 22.42 20.00 20.40 4,773,141
Sep 23, 2019 22.60 23.40 20.51 22.50 7,462,445
Sep 20, 2019 26.60 28.00 21.90 23.00 11,075,839
Sep 19, 2019 27.05 27.50 26.60 26.75 1,421,868
Sep 18, 2019 26.25 28.00 26.25 27.25 1,781,107
Sep 17, 2019 27.95 27.95 26.00 26.50 2,593,332
Sep 16, 2019 26.80 29.40 25.67 27.50 6,872,133
Sep 13, 2019 28.78 29.50 26.50 27.10 6,788,322
Sep 12, 2019 31.73 32.00 28.35 29.00 7,206,904
Sep 11, 2019 30.50 32.00 28.00 31.25 17,862,863
Sep 10, 2019 55.77 56.94 29.50 30.50 31,507,446
Sep 9, 2019 53.40 56.99 53.40 55.80 3,508,668
Showing 1 to 50 of 259