I3 Energy (I3E) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. I3 Energy

Date Open High Low Close* Volume
18/01/2024 10.00p 10.48p 9.71p 9.90p 6954022
17/01/2024 10.60p 10.98p 10.02p 10.32p 2824086
16/01/2024 10.62p 11.29p 10.60p 10.60p 2178167
15/01/2024 10.92p 11.66p 10.74p 10.90p 3938236
12/01/2024 10.28p 11.06p 10.28p 10.70p 3136277
11/01/2024 9.85p 10.40p 9.85p 10.30p 2366897
10/01/2024 9.95p 10.30p 9.66p 9.90p 2913406
09/01/2024 9.93p 10.50p 9.93p 10.02p 2709524
08/01/2024 10.14p 10.48p 9.51p 9.64p 2258087
05/01/2024 10.02p 10.32p 9.72p 10.12p 1714746
04/01/2024 10.22p 10.98p 10.02p 10.08p 1662671
03/01/2024 11.00p 11.00p 10.07p 10.30p 2215662
02/01/2024 11.24p 11.46p 10.50p 10.66p 2717685
29/12/2023 10.88p 11.28p 10.28p 11.24p 2228197
28/12/2023 10.40p 10.80p 10.30p 10.64p 2624916
27/12/2023 10.42p 10.80p 10.30p 10.60p 2373436
22/12/2023 10.36p 10.63p 9.91p 10.30p 1036744
21/12/2023 10.02p 10.50p 9.78p 10.42p 2038289
20/12/2023 10.20p 10.52p 9.71p 10.20p 2865699
19/12/2023 9.60p 10.48p 9.60p 10.00p 2068769
18/12/2023 10.00p 10.08p 9.53p 10.00p 2494453
15/12/2023 9.71p 10.24p 9.34p 9.70p 6159929
14/12/2023 8.90p 9.75p 8.90p 9.75p 4247503
13/12/2023 9.16p 9.49p 8.61p 8.85p 8025307
12/12/2023 9.51p 9.80p 9.15p 9.38p 1720983
11/12/2023 9.99p 9.99p 9.51p 9.70p 1423780
08/12/2023 9.57p 10.20p 9.37p 10.00p 7111218
07/12/2023 9.20p 10.10p 9.10p 9.55p 5804317
06/12/2023 9.81p 10.18p 9.13p 9.47p 3566492
05/12/2023 10.06p 10.68p 9.88p 9.90p 841740
04/12/2023 10.02p 10.68p 10.02p 10.06p 1248782
01/12/2023 10.30p 10.34p 10.00p 10.10p 856500
30/11/2023 10.40p 10.70p 10.02p 10.34p 2563672
29/11/2023 10.28p 10.56p 10.00p 10.40p 2793817
28/11/2023 9.97p 10.28p 9.81p 10.20p 1900814
27/11/2023 10.00p 10.68p 9.89p 9.97p 3651792
24/11/2023 10.04p 10.68p 9.51p 10.08p 3006301
23/11/2023 10.06p 10.14p 9.52p 10.00p 2953153
22/11/2023 10.12p 10.36p 9.51p 9.80p 3874987
21/11/2023 10.36p 10.98p 10.04p 10.04p 1839420
20/11/2023 10.12p 10.91p 10.00p 10.38p 1316494
17/11/2023 10.52p 10.54p 10.00p 10.14p 3145053
16/11/2023 10.46p 10.90p 10.32p 10.50p 2137606
15/11/2023 10.72p 10.88p 10.39p 10.54p 1982533
14/11/2023 10.60p 10.88p 10.52p 10.64p 1119862
13/11/2023 10.94p 10.94p 10.52p 10.78p 2401078
10/11/2023 11.20p 11.68p 9.94p 10.82p 7150592
09/11/2023 11.50p 12.00p 11.12p 11.30p 2716318
08/11/2023 11.80p 12.22p 11.29p 11.48p 8145189
07/11/2023 12.00p 12.36p 11.64p 11.74p 4590144
06/11/2023 12.20p 12.48p 12.12p 12.30p 2288596
03/11/2023 12.18p 12.32p 12.00p 12.10p 816554
02/11/2023 12.18p 12.38p 12.00p 12.00p 1282360
01/11/2023 12.20p 12.68p 12.04p 12.24p 884471
31/10/2023 12.02p 12.70p 11.72p 12.26p 4368646
30/10/2023 12.32p 12.98p 11.80p 12.08p 3565187
27/10/2023 12.36p 12.98p 12.00p 12.18p 3886966
26/10/2023 12.20p 12.62p 12.10p 12.10p 1169024
25/10/2023 12.52p 12.98p 12.29p 12.48p 977659
24/10/2023 12.74p 12.96p 12.20p 12.52p 2683127
23/10/2023 12.90p 13.18p 12.33p 12.76p 3937105
20/10/2023 13.06p 13.48p 12.62p 12.80p 1144576
19/10/2023 13.78p 13.78p 12.85p 13.14p 1038077
18/10/2023 13.06p 13.40p 13.05p 13.32p 936257
17/10/2023 12.66p 13.36p 12.60p 13.30p 2022646
16/10/2023 13.06p 13.78p 12.93p 13.04p 4494004
13/10/2023 13.40p 13.68p 13.14p 13.16p 1845865
12/10/2023 13.14p 13.78p 13.14p 13.16p 2113097
11/10/2023 13.88p 13.88p 13.04p 13.62p 2317572
10/10/2023 13.62p 13.98p 13.25p 13.98p 1604226
09/10/2023 13.48p 13.50p 12.62p 13.50p 1125468
06/10/2023 13.14p 13.50p 12.90p 13.02p 562662
05/10/2023 13.32p 13.48p 12.76p 13.22p 1461650
04/10/2023 13.40p 13.89p 12.90p 13.16p 3512143
03/10/2023 14.52p 14.80p 13.50p 13.64p 3313143
02/10/2023 15.44p 15.44p 14.54p 14.56p 2139833
29/09/2023 14.44p 15.20p 14.12p 14.86p 3670582
28/09/2023 13.80p 14.84p 13.04p 14.46p 6735885
27/09/2023 12.94p 13.74p 12.74p 13.74p 5454713
26/09/2023 12.88p 13.14p 12.76p 12.78p 1245727
25/09/2023 13.18p 13.18p 12.96p 13.06p 710039
22/09/2023 12.94p 13.40p 12.79p 13.02p 1945023
21/09/2023 13.34p 13.34p 12.82p 13.00p 2166828
20/09/2023 13.00p 13.38p 12.89p 13.36p 1955045
19/09/2023 12.80p 13.20p 12.72p 13.14p 2337901
18/09/2023 12.64p 13.28p 12.48p 12.72p 1632048
15/09/2023 13.20p 13.28p 12.62p 12.90p 2698364
14/09/2023 12.60p 13.04p 12.46p 13.00p 2383562
13/09/2023 13.20p 13.50p 12.36p 12.60p 2567581
12/09/2023 12.90p 13.50p 12.52p 12.80p 3768817
11/09/2023 13.00p 13.28p 12.52p 13.18p 1511982
08/09/2023 12.96p 13.32p 12.70p 13.10p 1733667
07/09/2023 13.30p 13.46p 12.80p 12.98p 3427679
06/09/2023 13.84p 13.90p 13.28p 13.36p 955925
05/09/2023 13.30p 13.98p 13.30p 13.50p 1119337
04/09/2023 14.00p 14.00p 13.50p 13.56p 2582046
01/09/2023 13.70p 13.70p 13.38p 13.62p 2449974
31/08/2023 12.54p 14.03p 12.48p 13.76p 7072818
30/08/2023 12.28p 12.70p 12.18p 12.66p 1308984
29/08/2023 12.20p 12.66p 11.94p 12.30p 2506849
25/08/2023 12.00p 12.46p 11.72p 12.02p 958341
24/08/2023 11.66p 12.40p 11.54p 12.08p 4649682
23/08/2023 11.54p 12.48p 11.54p 12.28p 2212531
22/08/2023 11.98p 12.48p 11.52p 12.20p 773578
21/08/2023 12.02p 12.48p 11.54p 11.90p 1138531
18/08/2023 12.42p 12.52p 11.77p 12.00p 2460139
17/08/2023 12.76p 13.38p 12.08p 12.38p 2535916
16/08/2023 13.40p 13.40p 12.64p 12.70p 662007
15/08/2023 13.10p 13.46p 12.54p 13.10p 2760613
14/08/2023 13.24p 13.62p 13.08p 13.40p 1170718
11/08/2023 13.42p 13.86p 13.26p 13.36p 1147973
10/08/2023 13.50p 13.82p 13.28p 13.50p 2586036
09/08/2023 13.04p 13.96p 13.00p 13.46p 2091525
08/08/2023 13.22p 13.96p 12.84p 13.28p 2361737
07/08/2023 13.98p 13.98p 13.24p 13.36p 689501
04/08/2023 13.96p 13.98p 13.02p 13.70p 1909102
03/08/2023 14.00p 14.00p 13.16p 13.60p 1930335
02/08/2023 13.58p 13.98p 13.32p 13.62p 3401670
01/08/2023 13.78p 13.98p 13.02p 13.50p 10051258
31/07/2023 13.16p 13.94p 12.72p 13.58p 6052236
28/07/2023 12.76p 13.08p 12.60p 12.96p 1519493
27/07/2023 12.90p 13.06p 12.72p 13.06p 2610783
26/07/2023 13.16p 13.28p 12.62p 12.78p 844445
25/07/2023 13.00p 13.40p 12.92p 13.00p 2773795
24/07/2023 13.00p 13.48p 12.68p 13.08p 2233561
21/07/2023 12.98p 13.68p 12.94p 13.10p 7633747
20/07/2023 12.50p 13.10p 12.28p 13.06p 10468509
19/07/2023 12.18p 12.80p 11.52p 12.70p 4635152
18/07/2023 11.90p 12.18p 11.58p 11.86p 6423998
17/07/2023 12.12p 12.98p 11.55p 11.88p 5329471
14/07/2023 12.82p 13.30p 12.05p 12.06p 4641902
13/07/2023 12.72p 13.06p 12.66p 12.68p 6115852
12/07/2023 12.74p 13.18p 12.53p 12.66p 5032781
11/07/2023 12.94p 13.26p 12.64p 12.70p 846653
10/07/2023 12.88p 13.22p 12.52p 13.02p 1886757
07/07/2023 12.52p 13.28p 12.38p 13.16p 4250697
06/07/2023 13.10p 13.48p 12.40p 12.62p 3362045
05/07/2023 12.92p 13.78p 12.85p 13.16p 8489453
04/07/2023 12.82p 13.42p 12.50p 12.88p 3887876
03/07/2023 14.00p 14.40p 12.38p 12.90p 12938090
30/06/2023 13.92p 14.48p 13.02p 13.86p 25834688
29/06/2023 15.80p 15.98p 11.87p 13.46p 53820752
28/06/2023 15.50p 16.90p 15.38p 16.26p 7750198
27/06/2023 16.26p 16.26p 15.21p 15.86p 9953664
26/06/2023 16.56p 16.92p 16.06p 16.26p 2671578
23/06/2023 17.28p 18.30p 16.32p 16.48p 5840155
22/06/2023 17.60p 17.66p 17.06p 17.10p 2038625
21/06/2023 17.98p 18.00p 17.18p 17.54p 1726809
20/06/2023 17.74p 18.38p 17.38p 17.38p 1777873
19/06/2023 17.50p 18.20p 17.50p 17.70p 873341
16/06/2023 18.04p 18.19p 17.62p 17.84p 5022982
15/06/2023 18.20p 18.48p 17.77p 18.06p 1603743
14/06/2023 18.32p 18.40p 18.00p 18.20p 2269799
13/06/2023 18.00p 18.48p 18.00p 18.22p 1051180
12/06/2023 18.30p 18.63p 18.00p 18.28p 1618250
09/06/2023 18.52p 19.48p 18.33p 18.68p 1806858
08/06/2023 18.50p 19.26p 18.20p 18.68p 5062620
07/06/2023 18.38p 19.90p 18.19p 18.24p 4021136
06/06/2023 18.04p 18.98p 17.50p 18.10p 2490259
05/06/2023 18.80p 18.98p 18.02p 18.22p 1590785
02/06/2023 17.42p 18.40p 17.42p 18.36p 1353742
01/06/2023 17.52p 18.30p 17.52p 17.92p 1605414
31/05/2023 18.00p 18.34p 17.64p 17.84p 3076663
30/05/2023 18.36p 18.60p 17.74p 18.00p 1336951
26/05/2023 18.30p 18.60p 17.95p 18.06p 966721
25/05/2023 18.20p 18.70p 17.92p 18.32p 3100557
24/05/2023 18.14p 18.96p 18.06p 18.70p 2737674
23/05/2023 18.46p 18.98p 18.22p 18.52p 2400220
22/05/2023 17.86p 19.74p 17.86p 18.32p 2110472
19/05/2023 17.86p 18.64p 17.86p 18.28p 3149155
18/05/2023 17.84p 18.44p 17.76p 18.06p 3255837
17/05/2023 18.38p 19.48p 17.96p 18.00p 2625114
16/05/2023 18.76p 18.98p 18.28p 18.40p 1683139
15/05/2023 18.80p 19.14p 18.62p 18.62p 3316238
12/05/2023 18.46p 19.44p 18.32p 18.86p 1372558
11/05/2023 19.00p 19.12p 18.08p 18.92p 1735382
10/05/2023 18.30p 19.00p 18.11p 18.72p 1915010
09/05/2023 19.00p 19.00p 18.10p 18.32p 2592701
05/05/2023 18.00p 18.90p 17.87p 18.76p 4771002
04/05/2023 18.50p 18.56p 17.90p 18.16p 4271855
03/05/2023 18.80p 19.50p 18.18p 18.50p 4083707
02/05/2023 19.98p 20.05p 18.72p 18.78p 8384282
28/04/2023 19.10p 20.05p 18.90p 20.00p 6169776
27/04/2023 19.80p 19.80p 18.54p 19.08p 5113578
26/04/2023 19.78p 20.00p 19.19p 19.44p 3821929
25/04/2023 19.80p 20.15p 19.50p 19.80p 7189154
24/04/2023 19.92p 19.92p 18.90p 19.80p 4572595
21/04/2023 19.46p 19.98p 18.86p 19.22p 15648772
20/04/2023 20.70p 20.70p 19.47p 19.58p 3066392
19/04/2023 19.60p 21.00p 19.60p 20.50p 3165720
18/04/2023 19.92p 20.45p 19.76p 20.00p 2542502
17/04/2023 20.05p 21.20p 19.90p 19.90p 1912652
14/04/2023 20.30p 21.20p 19.82p 20.15p 3806360
13/04/2023 19.90p 21.05p 19.90p 20.45p 4744983
12/04/2023 20.45p 20.95p 19.06p 20.25p 2050824
11/04/2023 20.50p 20.90p 19.52p 20.20p 2851841
06/04/2023 19.00p 20.50p 18.75p 20.50p 3902145
05/04/2023 20.00p 20.50p 19.50p 19.50p 2369221
04/04/2023 19.80p 20.95p 19.75p 20.15p 7077002
03/04/2023 18.56p 21.45p 18.56p 20.20p 10299243

*Close Price adjusted for both dividends and splits