UK markets closed

i3 Energy Plc (I3E.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11.00-0.10 (-0.90%)
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.9811.2010.6211.0011.004,987,735
25 Apr 202412.5212.5910.7311.1011.1013,221,106
24 Apr 202412.6412.9412.4612.5412.542,234,718
23 Apr 202413.0013.0012.4212.6612.661,204,547
22 Apr 202412.7412.9812.0212.5812.583,033,181
19 Apr 202412.4813.0012.1912.9012.902,582,073
18 Apr 202412.2412.5012.1812.1812.185,288,722
17 Apr 202412.2012.4011.2212.1612.168,006,194
16 Apr 202412.3012.4211.6211.6411.642,612,144
15 Apr 202411.5012.2911.5012.1412.142,356,845
12 Apr 202411.8012.1811.8012.1012.101,961,148
11 Apr 202411.9412.0811.5011.7611.761,074,808
11 Apr 20240.2565 Dividend
10 Apr 202411.8412.2611.5011.9611.702,610,888
09 Apr 202412.2812.2811.6411.6411.392,865,556
08 Apr 202411.7012.1811.2012.1211.864,741,901
05 Apr 202411.9812.0011.3611.6011.352,041,459
04 Apr 202411.6211.9411.4711.5811.333,184,196
03 Apr 202411.4211.8011.2611.6411.392,029,974
02 Apr 202411.9411.9811.2611.4211.184,779,392
28 Mar 202410.9411.8810.7211.5011.254,615,671
27 Mar 202410.7411.0010.4011.0010.763,849,677
26 Mar 202410.6610.8810.4610.5810.353,128,681
25 Mar 202410.0011.009.9410.8010.577,793,899
22 Mar 20249.9910.189.509.869.652,959,902
21 Mar 202410.0010.009.639.909.692,920,295
20 Mar 20249.559.889.289.749.533,726,441
19 Mar 20249.499.999.329.329.124,898,200
18 Mar 20249.509.759.139.439.231,758,056
15 Mar 20249.009.898.859.589.374,974,390
14 Mar 20248.999.498.818.898.701,216,339
13 Mar 20249.009.098.798.848.652,109,470
12 Mar 20249.109.208.769.008.811,560,618
11 Mar 20249.409.408.679.078.884,342,387
08 Mar 20249.399.999.159.419.211,562,603
07 Mar 20248.989.508.989.309.102,470,741
06 Mar 20248.659.498.639.329.122,925,948
05 Mar 20248.509.378.508.988.79958,543
04 Mar 20249.5510.008.729.058.864,737,367
01 Mar 20248.819.648.819.439.23992,860
29 Feb 20249.309.498.859.309.101,439,637
28 Feb 20249.009.408.509.239.033,803,978
27 Feb 20249.219.998.869.008.813,060,776
26 Feb 20249.009.698.809.168.965,866,684
23 Feb 20249.009.298.458.908.711,189,279
22 Feb 20249.019.488.618.918.722,768,141
21 Feb 20248.999.048.509.008.813,874,841
20 Feb 20248.608.958.588.718.521,291,502
19 Feb 20248.559.158.508.588.401,103,953
16 Feb 20248.859.098.618.618.43726,322
15 Feb 20248.709.498.508.738.541,253,798
14 Feb 20249.199.498.648.648.451,039,271
13 Feb 20248.799.178.508.898.702,434,752
12 Feb 20249.109.498.598.898.702,802,121
09 Feb 20248.889.208.788.978.784,293,305
08 Feb 20248.969.008.698.888.691,713,794
07 Feb 20248.788.978.258.758.563,819,920
06 Feb 20248.519.158.508.788.592,389,337
05 Feb 20249.009.408.718.978.783,418,998
02 Feb 20249.569.799.059.158.957,579,696
01 Feb 20249.009.859.009.008.81942,384
31 Jan 20249.899.999.559.569.35814,700
30 Jan 20249.4110.009.419.619.403,563,756
29 Jan 20249.459.949.209.559.354,717,702
26 Jan 20249.699.999.339.489.281,545,133
25 Jan 20249.299.499.019.329.122,283,979
24 Jan 20249.459.999.159.289.082,407,338
23 Jan 20249.409.899.389.429.223,712,671
22 Jan 20249.7410.009.009.859.641,405,771
19 Jan 20249.9910.189.509.719.502,814,672
18 Jan 202410.0010.489.719.909.692,473,263
18 Jan 20240.2565 Dividend
17 Jan 202410.6010.9810.0210.329.852,921,255
16 Jan 202410.6211.2910.6010.6010.112,728,799
15 Jan 202411.3611.6610.7410.9010.405,878,541
12 Jan 202410.2811.0610.2810.7010.214,155,361
11 Jan 20249.8510.409.8510.309.832,366,909
10 Jan 20249.9510.309.669.909.454,312,476
09 Jan 20249.9310.1410.0210.029.563,385,707
08 Jan 202410.1410.489.519.649.202,727,231
05 Jan 202410.0210.329.7210.129.662,035,325
04 Jan 202410.2210.9810.0210.089.622,758,804
03 Jan 202411.0011.0010.0710.309.833,228,753
02 Jan 202411.2411.4610.5010.6610.173,272,089
29 Dec 202310.8811.2810.2811.2410.732,887,831
28 Dec 202310.4010.8010.3010.6410.152,624,916
27 Dec 202310.4210.8010.3010.6010.113,359,813
22 Dec 202310.3610.639.9110.309.831,779,620
21 Dec 202310.0210.509.7810.429.944,157,941
20 Dec 202310.2010.529.7110.209.734,090,079
19 Dec 20239.6010.489.6010.009.542,169,062
18 Dec 202310.0010.089.5310.009.542,514,140
15 Dec 20239.7110.249.349.709.266,267,669
14 Dec 20238.909.758.909.759.304,279,702
13 Dec 20239.169.498.618.858.448,221,701
12 Dec 20239.519.809.159.388.951,758,475
11 Dec 20239.999.999.519.709.261,423,780
08 Dec 20239.5710.209.3710.009.547,196,295
07 Dec 20239.2010.109.109.559.115,895,073
06 Dec 20239.8110.189.139.479.043,759,918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...