1. Share Prices

  2. I3 Energy PLC (I3E)

12.90p+0.72 (+5.91%)19 Apr 2024, 18:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

I3 Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202412.24p12.50p12.18p12.18p5,288,722
Apr 17, 202412.20p12.40p11.22p12.16p8,006,194
Apr 16, 202412.30p12.42p11.62p11.64p2,612,144
Apr 15, 202411.50p12.29p11.50p12.14p2,356,845
Apr 12, 202411.80p12.18p11.80p12.10p1,961,148
Apr 11, 202411.94p12.08p11.50p11.76p1,074,808
Apr 10, 202411.84p12.26p11.50p11.96p2,610,888
Apr 9, 202412.28p12.28p11.64p11.64p2,865,556
Apr 8, 202411.70p12.18p11.20p12.12p4,741,901
Apr 5, 202411.98p12.00p11.36p11.60p2,041,459
Apr 4, 202411.62p11.94p11.47p11.58p3,184,196
Apr 3, 202411.42p11.80p11.26p11.64p2,029,974
Apr 2, 202411.94p11.98p11.26p11.42p4,779,392
Mar 28, 202410.94p11.88p10.72p11.50p4,615,671
Mar 27, 202410.74p11.00p10.40p11.00p3,849,677
Mar 26, 202410.66p10.88p10.46p10.58p3,128,681
Mar 25, 202410.00p11.00p9.94p10.80p7,793,899
Mar 22, 20249.99p10.18p9.50p9.86p2,959,902
Mar 21, 202410.00p10.00p9.63p9.90p2,920,295
Mar 20, 20249.55p9.88p9.28p9.74p3,726,441
Mar 19, 20249.49p9.99p9.32p9.32p4,898,200
Mar 18, 20249.50p9.75p9.13p9.43p1,758,056
Mar 15, 20249.00p9.89p8.85p9.58p4,974,390
Mar 14, 20248.99p9.49p8.81p8.89p1,216,339
Mar 13, 20249.00p9.09p8.79p8.84p2,109,470
Mar 12, 20249.10p9.20p8.76p9.00p1,560,618
Mar 11, 20249.40p9.40p8.67p9.07p4,342,387
Mar 8, 20249.39p9.99p9.15p9.41p1,562,603
Mar 7, 20248.98p9.50p8.98p9.30p2,470,741
Mar 6, 20248.65p9.49p8.63p9.32p2,925,948
Mar 5, 20248.50p9.37p8.50p8.98p958,543
Mar 4, 20249.55p10.00p8.72p9.05p4,737,367
Mar 1, 20248.81p9.64p8.81p9.43p992,860
Feb 29, 20249.30p9.49p8.85p9.30p1,439,637
Feb 28, 20249.00p9.40p8.50p9.23p3,803,978
Feb 27, 20249.21p9.99p8.86p9.00p3,060,776
Feb 26, 20249.00p9.69p8.80p9.16p5,866,684
Feb 23, 20249.00p9.29p8.45p8.90p1,189,279
Feb 22, 20249.01p9.48p8.61p8.91p2,768,141
Feb 21, 20248.99p9.04p8.50p9.00p3,874,841
Feb 20, 20248.60p8.95p8.58p8.71p1,291,502
Feb 19, 20248.55p9.15p8.50p8.58p1,103,953
Feb 16, 20248.85p9.09p8.61p8.61p726,322
Feb 15, 20248.70p9.49p8.50p8.73p1,253,798
Feb 14, 20249.19p9.49p8.64p8.64p1,039,271
Feb 13, 20248.79p9.17p8.50p8.89p2,434,752
Feb 12, 20249.10p9.49p8.59p8.89p2,802,121
Feb 9, 20248.88p9.20p8.78p8.97p4,293,305
Feb 8, 20248.96p9.00p8.69p8.88p1,713,794
Feb 7, 20248.78p8.97p8.25p8.75p3,819,920
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10