Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
I3 Energy (I3E) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2024 | 12.70p | 12.74p | 12.74p | 12.74p | 0 |
| 30/10/2024 | 12.70p | 13.00p | 12.70p | 12.74p | 1488830 |
| 29/10/2024 | 12.92p | 13.00p | 12.42p | 12.92p | 2410584 |
| 28/10/2024 | 12.88p | 12.90p | 12.62p | 12.90p | 1601059 |
| 25/10/2024 | 12.74p | 12.88p | 12.42p | 12.80p | 1121961 |
| 24/10/2024 | 12.80p | 12.80p | 12.50p | 12.74p | 432853 |
| 23/10/2024 | 12.78p | 12.86p | 12.76p | 12.81p | 2007996 |
| 22/10/2024 | 12.70p | 12.80p | 12.42p | 12.80p | 1176921 |
| 21/10/2024 | 12.72p | 12.86p | 12.52p | 12.76p | 2447712 |
| 18/10/2024 | 12.40p | 12.84p | 12.40p | 12.81p | 3527774 |
| 17/10/2024 | 12.40p | 12.80p | 12.40p | 12.80p | 2059194 |
| 16/10/2024 | 12.74p | 12.82p | 12.74p | 12.80p | 6017196 |
| 15/10/2024 | 12.60p | 12.82p | 12.58p | 12.76p | 3907235 |
| 14/10/2024 | 12.72p | 12.84p | 12.42p | 12.76p | 5336862 |
| 11/10/2024 | 12.42p | 12.76p | 12.40p | 12.72p | 6262074 |
| 10/10/2024 | 12.40p | 12.78p | 12.40p | 12.78p | 4077848 |
| 09/10/2024 | 12.70p | 12.78p | 12.50p | 12.72p | 6434053 |
| 08/10/2024 | 12.66p | 12.86p | 12.58p | 12.70p | 10943405 |
| 07/10/2024 | 12.32p | 12.80p | 12.32p | 12.74p | 6665125 |
| 04/10/2024 | 12.50p | 12.66p | 12.32p | 12.50p | 3383556 |
| 03/10/2024 | 12.18p | 12.46p | 12.18p | 12.40p | 4272243 |
| 02/10/2024 | 12.20p | 12.48p | 12.19p | 12.30p | 13037830 |
| 01/10/2024 | 12.00p | 12.46p | 12.00p | 12.18p | 7843196 |
| 30/09/2024 | 12.02p | 12.44p | 12.00p | 12.23p | 4209342 |
| 27/09/2024 | 12.10p | 12.48p | 12.10p | 12.16p | 4249373 |
| 26/09/2024 | 12.02p | 12.50p | 12.02p | 12.34p | 11905983 |
| 25/09/2024 | 12.02p | 12.37p | 12.02p | 12.16p | 7739844 |
| 24/09/2024 | 12.28p | 12.30p | 11.97p | 12.18p | 8851785 |
| 23/09/2024 | 12.30p | 12.44p | 11.52p | 12.10p | 19303092 |
| 20/09/2024 | 12.14p | 12.30p | 12.11p | 12.16p | 4282615 |
| 19/09/2024 | 12.30p | 12.44p | 11.76p | 12.21p | 8016212 |
| 18/09/2024 | 12.40p | 12.40p | 11.82p | 12.32p | 2817885 |
| 17/09/2024 | 12.32p | 12.32p | 11.94p | 12.32p | 7971481 |
| 16/09/2024 | 12.06p | 12.48p | 11.94p | 12.12p | 11881887 |
| 13/09/2024 | 11.52p | 12.30p | 11.52p | 12.28p | 3607118 |
| 12/09/2024 | 12.04p | 12.30p | 12.02p | 12.14p | 10296755 |
| 11/09/2024 | 12.36p | 12.36p | 11.90p | 11.96p | 5840946 |
| 10/09/2024 | 12.44p | 12.44p | 11.90p | 11.92p | 14107751 |
| 09/09/2024 | 12.00p | 12.46p | 11.97p | 12.10p | 3214603 |
| 06/09/2024 | 12.02p | 12.50p | 12.02p | 12.02p | 1991829 |
| 05/09/2024 | 12.02p | 12.48p | 12.02p | 12.42p | 4203010 |
| 04/09/2024 | 11.74p | 12.18p | 11.65p | 12.04p | 8664252 |
| 03/09/2024 | 12.48p | 12.56p | 11.98p | 12.18p | 5379177 |
| 02/09/2024 | 12.24p | 12.62p | 12.24p | 12.48p | 673275 |
| 30/08/2024 | 12.24p | 12.64p | 12.24p | 12.46p | 8295062 |
| 29/08/2024 | 12.50p | 12.60p | 12.40p | 12.50p | 3242961 |
| 28/08/2024 | 12.50p | 12.98p | 12.24p | 12.64p | 6219187 |
| 27/08/2024 | 13.00p | 13.00p | 12.10p | 12.48p | 10334525 |
| 23/08/2024 | 12.50p | 12.50p | 12.24p | 12.48p | 8633845 |
| 22/08/2024 | 12.20p | 12.50p | 12.14p | 12.36p | 20724310 |
| 21/08/2024 | 12.30p | 12.40p | 12.14p | 12.30p | 29442034 |
| 20/08/2024 | 12.72p | 12.98p | 11.81p | 12.32p | 82234200 |
| 19/08/2024 | 9.30p | 9.68p | 9.20p | 9.34p | 614707 |
| 16/08/2024 | 9.41p | 9.69p | 9.09p | 9.34p | 828381 |
| 15/08/2024 | 9.38p | 9.59p | 9.04p | 9.17p | 1843054 |
| 14/08/2024 | 9.09p | 9.15p | 8.98p | 9.15p | 1230342 |
| 13/08/2024 | 9.10p | 9.31p | 8.30p | 8.99p | 13946484 |
| 12/08/2024 | 9.10p | 9.20p | 8.60p | 8.90p | 8000517 |
| 09/08/2024 | 9.08p | 9.09p | 8.85p | 8.98p | 1613081 |
| 08/08/2024 | 9.41p | 9.50p | 8.82p | 9.09p | 4818672 |
| 07/08/2024 | 8.92p | 9.71p | 8.92p | 9.30p | 2056874 |
| 06/08/2024 | 9.05p | 9.64p | 8.86p | 8.98p | 3310086 |
| 05/08/2024 | 9.02p | 9.49p | 8.81p | 9.04p | 2591828 |
| 02/08/2024 | 9.00p | 9.89p | 9.00p | 9.42p | 1386181 |
| 01/08/2024 | 10.00p | 10.00p | 9.11p | 9.20p | 5951156 |
| 31/07/2024 | 9.99p | 9.99p | 9.43p | 9.82p | 512134 |
| 30/07/2024 | 9.43p | 9.85p | 9.03p | 9.85p | 1704357 |
| 29/07/2024 | 9.64p | 10.00p | 9.16p | 9.67p | 2646687 |
| 26/07/2024 | 10.06p | 10.28p | 9.70p | 9.88p | 940922 |
| 25/07/2024 | 9.98p | 10.30p | 9.58p | 9.97p | 1709685 |
| 24/07/2024 | 9.79p | 10.08p | 9.64p | 9.98p | 855083 |
| 23/07/2024 | 9.58p | 11.00p | 9.57p | 9.57p | 301780 |
| 22/07/2024 | 9.58p | 10.21p | 9.58p | 9.92p | 1434670 |
| 19/07/2024 | 9.84p | 10.16p | 9.01p | 9.79p | 978842 |
| 18/07/2024 | 9.54p | 10.12p | 9.54p | 9.97p | 823997 |
| 17/07/2024 | 10.04p | 10.16p | 9.68p | 9.68p | 678251 |
| 16/07/2024 | 9.90p | 10.04p | 9.64p | 9.80p | 825871 |
| 15/07/2024 | 9.81p | 10.16p | 9.65p | 9.83p | 698139 |
| 12/07/2024 | 9.92p | 10.20p | 9.50p | 10.18p | 862662 |
| 11/07/2024 | 10.00p | 10.34p | 9.65p | 10.08p | 991694 |
| 10/07/2024 | 10.00p | 10.44p | 9.86p | 10.18p | 2558773 |
| 09/07/2024 | 10.20p | 10.30p | 10.00p | 10.06p | 766031 |
| 08/07/2024 | 10.10p | 10.48p | 9.51p | 10.00p | 1411104 |
| 05/07/2024 | 9.90p | 10.18p | 9.86p | 10.04p | 1405040 |
| 04/07/2024 | 10.42p | 10.50p | 9.80p | 9.90p | 1192880 |
| 03/07/2024 | 9.80p | 10.26p | 9.80p | 9.80p | 959389 |
| 02/07/2024 | 10.12p | 10.48p | 9.80p | 9.90p | 1056358 |
| 01/07/2024 | 9.95p | 10.44p | 9.50p | 9.99p | 3365586 |
| 28/06/2024 | 10.00p | 10.00p | 9.51p | 9.70p | 2409634 |
| 27/06/2024 | 9.42p | 9.94p | 9.06p | 9.60p | 2382816 |
| 26/06/2024 | 9.60p | 10.00p | 9.28p | 9.37p | 2333067 |
| 25/06/2024 | 9.19p | 9.50p | 9.07p | 9.50p | 1739939 |
| 24/06/2024 | 9.50p | 9.50p | 8.81p | 9.20p | 6555382 |
| 21/06/2024 | 9.09p | 9.29p | 8.73p | 9.05p | 3112638 |
| 20/06/2024 | 9.28p | 9.38p | 9.03p | 9.20p | 3542025 |
| 19/06/2024 | 9.50p | 9.60p | 9.00p | 9.30p | 5003833 |
| 18/06/2024 | 9.60p | 9.67p | 9.51p | 9.53p | 2214978 |
| 17/06/2024 | 9.80p | 10.18p | 9.52p | 9.60p | 4375591 |
| 14/06/2024 | 10.00p | 10.02p | 9.74p | 9.74p | 2045727 |
| 13/06/2024 | 10.36p | 10.48p | 9.90p | 9.94p | 2571015 |
| 12/06/2024 | 10.46p | 10.48p | 10.08p | 10.26p | 1531415 |
| 11/06/2024 | 10.68p | 10.78p | 10.22p | 10.44p | 2437815 |
| 10/06/2024 | 10.62p | 10.98p | 10.54p | 10.72p | 1492506 |
| 07/06/2024 | 10.78p | 11.48p | 10.58p | 10.80p | 2009612 |
| 06/06/2024 | 10.98p | 10.98p | 10.60p | 10.82p | 2220413 |
| 05/06/2024 | 11.00p | 11.22p | 10.60p | 10.96p | 3936752 |
| 04/06/2024 | 11.00p | 11.30p | 10.82p | 11.00p | 4315990 |
| 03/06/2024 | 11.80p | 11.80p | 11.04p | 11.26p | 2170389 |
| 31/05/2024 | 11.40p | 11.56p | 11.00p | 11.38p | 1783737 |
| 30/05/2024 | 11.22p | 11.56p | 10.60p | 11.42p | 2659895 |
| 29/05/2024 | 10.94p | 11.44p | 10.60p | 11.30p | 4189682 |
| 28/05/2024 | 10.90p | 11.06p | 10.66p | 10.92p | 798584 |
| 24/05/2024 | 10.68p | 11.06p | 10.56p | 10.90p | 1706927 |
| 23/05/2024 | 10.58p | 11.16p | 10.54p | 10.86p | 1079474 |
| 22/05/2024 | 10.98p | 11.48p | 10.70p | 10.76p | 1894161 |
| 21/05/2024 | 11.04p | 11.06p | 10.70p | 11.06p | 1298421 |
| 20/05/2024 | 11.00p | 11.48p | 10.74p | 10.80p | 1041380 |
| 17/05/2024 | 11.00p | 11.50p | 10.74p | 10.74p | 2868821 |
| 16/05/2024 | 10.98p | 11.18p | 10.58p | 11.10p | 2313291 |
| 15/05/2024 | 10.88p | 11.38p | 10.82p | 11.00p | 4187663 |
| 14/05/2024 | 11.38p | 11.48p | 10.52p | 11.48p | 1247762 |
| 13/05/2024 | 11.44p | 11.49p | 10.52p | 10.74p | 1758454 |
| 10/05/2024 | 10.96p | 11.44p | 10.52p | 10.92p | 1794672 |
| 09/05/2024 | 10.70p | 10.94p | 10.62p | 10.72p | 1604412 |
| 08/05/2024 | 10.88p | 11.50p | 10.52p | 10.80p | 1392808 |
| 07/05/2024 | 10.64p | 11.04p | 10.56p | 10.56p | 2855660 |
| 03/05/2024 | 10.80p | 11.15p | 10.68p | 10.90p | 3193235 |
| 02/05/2024 | 10.60p | 10.98p | 10.30p | 10.76p | 5966895 |
| 01/05/2024 | 10.92p | 11.48p | 10.52p | 10.72p | 3042191 |
| 30/04/2024 | 10.68p | 11.26p | 10.60p | 10.90p | 4056306 |
| 29/04/2024 | 10.44p | 10.94p | 10.42p | 10.76p | 3567506 |
| 26/04/2024 | 10.98p | 11.20p | 10.62p | 11.00p | 4047990 |
| 25/04/2024 | 12.52p | 12.59p | 10.74p | 11.10p | 11608195 |
| 24/04/2024 | 12.64p | 12.94p | 12.46p | 12.54p | 1598092 |
| 23/04/2024 | 13.00p | 13.00p | 12.42p | 12.66p | 992678 |
| 22/04/2024 | 12.74p | 12.98p | 12.02p | 12.58p | 1570551 |
| 19/04/2024 | 12.48p | 13.00p | 12.19p | 12.90p | 2053195 |
| 18/04/2024 | 12.24p | 12.50p | 12.18p | 12.18p | 4240543 |
| 17/04/2024 | 12.20p | 12.40p | 11.22p | 12.16p | 6536398 |
| 16/04/2024 | 12.30p | 12.42p | 11.62p | 11.64p | 1773443 |
| 15/04/2024 | 11.50p | 12.29p | 11.50p | 12.14p | 1933345 |
| 12/04/2024 | 11.80p | 12.18p | 11.80p | 12.10p | 1568792 |
| 11/04/2024 | 11.94p | 12.08p | 11.50p | 11.76p | 634886 |
| 10/04/2024 | 11.84p | 12.26p | 11.50p | 11.96p | 2594052 |
| 09/04/2024 | 12.28p | 12.28p | 11.64p | 11.64p | 2152519 |
| 08/04/2024 | 11.70p | 12.18p | 11.20p | 12.12p | 2724685 |
| 05/04/2024 | 11.98p | 12.00p | 11.36p | 11.60p | 1839659 |
| 04/04/2024 | 11.62p | 11.98p | 11.42p | 11.58p | 2237561 |
| 03/04/2024 | 11.42p | 11.80p | 11.26p | 11.64p | 2029974 |
| 02/04/2024 | 11.94p | 11.98p | 11.26p | 11.42p | 3498972 |
| 28/03/2024 | 10.94p | 11.88p | 10.72p | 11.50p | 3051517 |
| 27/03/2024 | 10.74p | 11.00p | 10.40p | 11.00p | 2678383 |
| 26/03/2024 | 10.66p | 10.88p | 10.46p | 10.58p | 1783114 |
| 25/03/2024 | 10.00p | 11.00p | 9.94p | 10.80p | 5831250 |
| 22/03/2024 | 9.99p | 10.18p | 9.50p | 9.86p | 2386660 |
| 21/03/2024 | 10.00p | 10.00p | 9.63p | 9.90p | 2184197 |
| 20/03/2024 | 9.49p | 9.49p | 9.32p | 9.74p | 3480120 |
| 19/03/2024 | 9.49p | 9.99p | 9.32p | 9.32p | 4829589 |
| 18/03/2024 | 9.50p | 9.75p | 9.13p | 9.43p | 1535350 |
| 15/03/2024 | 9.00p | 9.89p | 8.85p | 9.58p | 4789910 |
| 14/03/2024 | 8.99p | 9.49p | 8.81p | 8.89p | 1079184 |
| 13/03/2024 | 9.00p | 9.09p | 8.79p | 8.84p | 2019661 |
| 12/03/2024 | 9.10p | 9.20p | 8.76p | 9.00p | 1515212 |
| 11/03/2024 | 9.40p | 9.40p | 8.67p | 9.07p | 4110133 |
| 08/03/2024 | 9.39p | 9.99p | 9.15p | 9.41p | 1230401 |
| 07/03/2024 | 8.98p | 9.50p | 8.98p | 9.30p | 1723769 |
| 06/03/2024 | 8.65p | 9.49p | 8.63p | 9.32p | 2548686 |
| 05/03/2024 | 8.50p | 9.37p | 8.50p | 8.98p | 902232 |
| 04/03/2024 | 9.55p | 10.00p | 8.72p | 9.05p | 4517695 |
| 01/03/2024 | 8.81p | 9.64p | 8.81p | 9.43p | 992830 |
| 29/02/2024 | 9.30p | 9.49p | 8.85p | 9.30p | 1388419 |
| 28/02/2024 | 9.00p | 9.40p | 8.50p | 9.23p | 3692790 |
| 27/02/2024 | 9.21p | 9.99p | 8.86p | 9.00p | 2687157 |
| 26/02/2024 | 9.00p | 9.69p | 8.80p | 9.16p | 5862665 |
| 23/02/2024 | 9.00p | 9.29p | 8.45p | 8.90p | 1189236 |
| 22/02/2024 | 9.01p | 9.48p | 8.61p | 8.91p | 2767391 |
| 21/02/2024 | 8.99p | 9.04p | 8.50p | 9.00p | 3720868 |
| 20/02/2024 | 8.60p | 8.95p | 8.58p | 8.71p | 1290457 |
| 19/02/2024 | 8.55p | 9.15p | 8.50p | 8.58p | 577368 |
| 16/02/2024 | 8.85p | 9.09p | 8.61p | 8.61p | 614995 |
| 15/02/2024 | 8.70p | 9.49p | 8.50p | 8.73p | 950883 |
| 14/02/2024 | 9.19p | 9.49p | 8.64p | 8.64p | 971890 |
| 13/02/2024 | 8.79p | 9.17p | 8.50p | 8.89p | 2177136 |
| 12/02/2024 | 9.10p | 9.49p | 8.59p | 8.89p | 2713627 |
| 09/02/2024 | 8.88p | 9.20p | 8.78p | 8.97p | 2113002 |
| 08/02/2024 | 8.96p | 9.00p | 8.69p | 8.88p | 1257596 |
| 07/02/2024 | 8.78p | 8.97p | 8.25p | 8.75p | 2921866 |
| 06/02/2024 | 8.51p | 9.15p | 8.50p | 8.78p | 1806332 |
| 05/02/2024 | 9.00p | 9.40p | 8.71p | 8.97p | 1935141 |
| 02/02/2024 | 9.56p | 9.79p | 9.05p | 9.15p | 5120965 |
| 01/02/2024 | 9.00p | 9.85p | 9.00p | 9.00p | 789725 |
| 31/01/2024 | 9.89p | 9.99p | 9.55p | 9.56p | 366231 |
| 30/01/2024 | 9.41p | 10.00p | 9.41p | 9.61p | 2266767 |
| 29/01/2024 | 9.45p | 9.94p | 9.20p | 9.55p | 3144094 |
| 26/01/2024 | 9.69p | 9.99p | 9.33p | 9.48p | 1439078 |
| 25/01/2024 | 9.29p | 9.49p | 9.01p | 9.32p | 1997449 |
| 24/01/2024 | 9.45p | 9.99p | 9.15p | 9.28p | 1876436 |
| 23/01/2024 | 9.40p | 9.89p | 9.38p | 9.42p | 3687870 |
| 22/01/2024 | 9.74p | 10.00p | 9.00p | 9.85p | 3272335 |
| 19/01/2024 | 9.99p | 10.18p | 9.50p | 9.71p | 4989429 |
*Close Price adjusted for both dividends and splits