I3 Energy (I3E) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/09/2021 11.35p 11.50p 11.17p 11.50p 2989775
01/09/2021 11.50p 11.80p 11.35p 11.50p 605705
31/08/2021 11.65p 11.85p 11.28p 11.85p 2005427
27/08/2021 11.45p 11.65p 11.05p 11.60p 1708559
26/08/2021 11.00p 11.40p 10.80p 11.40p 2049087
25/08/2021 11.15p 11.70p 11.10p 11.45p 1645634
24/08/2021 11.00p 11.51p 10.70p 11.45p 1260061
23/08/2021 11.20p 11.41p 10.60p 11.20p 1483880
20/08/2021 11.05p 11.50p 10.65p 11.20p 3411630
19/08/2021 11.80p 11.80p 10.55p 11.00p 2706774
18/08/2021 11.15p 11.96p 11.05p 11.63p 11077366
17/08/2021 11.00p 11.50p 10.50p 11.00p 3173920
16/08/2021 11.00p 11.50p 10.80p 10.90p 6729142
13/08/2021 10.90p 10.95p 10.40p 10.40p 803767
12/08/2021 10.50p 11.10p 10.42p 10.90p 1833478
11/08/2021 10.50p 10.95p 10.25p 10.70p 4609985
10/08/2021 10.60p 11.00p 10.40p 10.65p 2184874
09/08/2021 11.00p 11.00p 10.29p 10.60p 2097783
06/08/2021 10.70p 11.00p 10.49p 10.83p 1761795
05/08/2021 10.85p 11.00p 10.40p 10.80p 1429182
04/08/2021 10.80p 11.15p 10.55p 10.83p 1239357
03/08/2021 11.25p 11.25p 10.59p 11.20p 1671696
02/08/2021 10.75p 11.39p 10.70p 11.23p 2658848
30/07/2021 11.15p 11.16p 10.55p 10.95p 1900338
29/07/2021 10.80p 11.50p 10.55p 11.15p 2375448
28/07/2021 10.90p 11.01p 10.50p 10.78p 5135429
27/07/2021 10.55p 11.20p 10.55p 10.95p 1849077
26/07/2021 11.30p 11.71p 10.72p 11.00p 10773886
23/07/2021 11.00p 11.19p 10.98p 11.05p 372285
22/07/2021 11.05p 11.20p 10.80p 11.05p 1384022
21/07/2021 10.50p 11.27p 10.41p 11.20p 3248163
20/07/2021 10.40p 10.50p 10.00p 10.45p 3500961
19/07/2021 10.90p 11.00p 10.37p 10.53p 3322185
16/07/2021 11.10p 11.10p 10.35p 11.00p 3333439
15/07/2021 11.33p 11.40p 11.00p 11.10p 3508444
14/07/2021 11.15p 11.50p 11.10p 11.33p 3555751
13/07/2021 11.63p 11.75p 11.00p 11.10p 3935423
12/07/2021 11.55p 11.90p 11.50p 11.63p 2734239
09/07/2021 11.55p 11.70p 11.50p 11.55p 9034133
08/07/2021 11.83p 11.90p 11.50p 11.55p 7867537
07/07/2021 14.25p 14.50p 11.15p 11.80p 28907956
06/07/2021 16.25p 16.80p 14.40p 14.40p 5761049
05/07/2021 14.90p 16.54p 14.90p 16.40p 8449188
02/07/2021 13.85p 15.50p 13.70p 15.00p 8673360
01/07/2021 13.88p 14.00p 13.25p 13.50p 4615721
30/06/2021 12.75p 14.31p 12.50p 13.75p 15055546
29/06/2021 10.65p 12.50p 10.65p 12.30p 7526585
28/06/2021 9.45p 10.80p 9.40p 10.50p 4895222
25/06/2021 9.45p 9.50p 9.40p 9.45p 2496585
24/06/2021 9.35p 9.50p 9.20p 9.40p 2018973
23/06/2021 9.40p 9.65p 9.30p 9.35p 1962854
22/06/2021 9.35p 9.55p 9.30p 9.40p 2045826
21/06/2021 9.70p 9.80p 9.10p 9.25p 1997474
18/06/2021 9.80p 9.90p 9.60p 9.70p 2894440
17/06/2021 9.60p 10.30p 9.30p 9.70p 5540659
16/06/2021 9.05p 9.20p 8.70p 9.10p 404011
15/06/2021 9.05p 9.20p 8.80p 9.05p 1023572
14/06/2021 9.25p 9.25p 8.70p 8.70p 1611980
11/06/2021 9.20p 9.39p 9.13p 9.25p 748475
10/06/2021 9.00p 9.50p 9.00p 9.20p 750119
09/06/2021 9.05p 9.54p 9.00p 9.25p 2641230
08/06/2021 8.55p 9.20p 8.50p 9.05p 1461963
07/06/2021 8.95p 8.95p 8.40p 8.55p 720300
04/06/2021 9.10p 9.12p 8.89p 9.10p 2768841
03/06/2021 8.30p 9.44p 8.20p 9.30p 6180270
02/06/2021 8.30p 8.50p 8.12p 8.40p 1864438
01/06/2021 7.95p 8.50p 7.90p 8.40p 3341039
28/05/2021 7.85p 7.85p 7.50p 7.50p 441261
27/05/2021 7.70p 7.90p 7.60p 7.85p 1761464
26/05/2021 7.75p 7.76p 7.60p 7.70p 1936734
25/05/2021 8.05p 8.05p 7.50p 7.75p 3129010
24/05/2021 8.10p 8.10p 7.70p 7.70p 425092
21/05/2021 8.25p 8.30p 7.90p 8.10p 1561606
20/05/2021 8.40p 8.40p 7.90p 8.25p 1047266
19/05/2021 8.65p 8.74p 8.30p 8.40p 2060425
18/05/2021 8.55p 8.80p 8.50p 8.65p 949433
17/05/2021 8.45p 8.60p 8.20p 8.55p 820512
14/05/2021 8.05p 8.50p 8.00p 8.50p 2218476
13/05/2021 8.35p 8.35p 7.70p 8.05p 3735676
12/05/2021 8.70p 8.70p 8.20p 8.30p 1034168
11/05/2021 9.25p 9.25p 8.50p 8.80p 3276228
10/05/2021 9.35p 9.35p 9.12p 9.18p 1220535
07/05/2021 9.60p 9.60p 9.20p 9.35p 781382
06/05/2021 9.80p 9.86p 9.30p 9.30p 2786428
05/05/2021 9.70p 10.20p 9.70p 9.80p 6463382
04/05/2021 9.45p 9.80p 9.40p 9.65p 2612432
30/04/2021 9.45p 9.60p 9.31p 9.45p 1499359
29/04/2021 9.50p 9.61p 9.30p 9.40p 1069182
28/04/2021 9.50p 9.60p 9.40p 9.50p 1026565
27/04/2021 9.60p 9.88p 9.40p 9.50p 1031929
26/04/2021 9.55p 9.60p 9.52p 9.60p 386779
23/04/2021 9.55p 9.59p 9.50p 9.55p 1293684
22/04/2021 9.30p 9.60p 9.30p 9.55p 1214727
21/04/2021 9.10p 9.36p 9.10p 9.25p 418789
20/04/2021 9.25p 9.40p 8.80p 9.00p 2573161
19/04/2021 9.65p 9.86p 8.90p 9.42p 3468417
16/04/2021 9.85p 9.90p 9.50p 9.65p 1192571
15/04/2021 9.85p 9.99p 9.73p 9.85p 418173
14/04/2021 9.85p 10.00p 9.70p 10.00p 2539043
13/04/2021 10.00p 10.18p 9.64p 9.85p 1351437
12/04/2021 10.13p 10.39p 9.80p 10.00p 1371081
09/04/2021 10.00p 10.13p 9.78p 10.13p 1709218
08/04/2021 10.20p 10.25p 9.60p 9.80p 3591929
07/04/2021 10.20p 10.40p 10.00p 10.20p 2413253
06/04/2021 10.15p 10.40p 9.80p 10.30p 4181392
01/04/2021 10.15p 10.30p 10.00p 10.15p 1740670
31/03/2021 10.90p 11.00p 10.00p 10.20p 9596984
30/03/2021 9.80p 11.00p 9.80p 10.90p 7633433
29/03/2021 9.60p 10.00p 9.52p 9.65p 2522108
26/03/2021 9.50p 9.70p 9.40p 9.55p 2633269
25/03/2021 9.50p 9.60p 9.43p 9.50p 2108348
24/03/2021 9.63p 9.75p 9.41p 9.55p 1471268
23/03/2021 9.70p 9.80p 9.40p 9.40p 4208866
22/03/2021 9.70p 9.80p 9.40p 9.70p 4172842
19/03/2021 10.25p 10.25p 9.60p 9.60p 3141054
18/03/2021 10.25p 10.40p 10.02p 10.25p 5897239
17/03/2021 10.35p 10.50p 9.86p 10.20p 8157517
16/03/2021 9.95p 10.60p 9.92p 10.40p 9633296
15/03/2021 9.55p 10.10p 9.50p 9.90p 13404698
12/03/2021 9.70p 9.90p 9.38p 9.50p 13829949
11/03/2021 8.30p 9.84p 8.30p 9.50p 29622228
10/03/2021 8.20p 8.40p 8.04p 8.30p 4203041
09/03/2021 8.25p 8.30p 8.00p 8.20p 4321561
08/03/2021 7.90p 8.40p 7.90p 8.30p 16137067
05/03/2021 7.70p 8.00p 7.56p 7.81p 3371163
04/03/2021 7.70p 7.78p 7.60p 7.70p 1327813
03/03/2021 7.70p 7.80p 7.60p 7.75p 3041053
02/03/2021 7.90p 8.00p 7.58p 7.70p 3441538
01/03/2021 7.45p 8.03p 7.30p 7.90p 4226649
26/02/2021 7.70p 7.75p 7.30p 7.35p 3244013
25/02/2021 7.90p 8.02p 7.60p 7.70p 4875718
24/02/2021 6.85p 8.20p 6.76p 7.60p 25843232
23/02/2021 5.80p 7.40p 5.80p 6.70p 29225612
22/02/2021 6.00p 6.10p 5.40p 5.84p 4228037
19/02/2021 6.00p 6.00p 5.80p 6.00p 1743244
18/02/2021 6.05p 6.06p 6.00p 6.05p 2298392
17/02/2021 6.10p 6.15p 6.00p 6.10p 1415242
16/02/2021 6.05p 6.20p 5.92p 6.10p 1500268
15/02/2021 6.30p 6.36p 5.90p 6.19p 3491483
12/02/2021 6.25p 6.38p 6.20p 6.21p 1075394
11/02/2021 6.25p 6.30p 6.20p 6.25p 1668659
10/02/2021 6.15p 6.30p 6.12p 6.25p 1099917
09/02/2021 5.95p 6.30p 5.95p 6.15p 1322394
08/02/2021 5.90p 6.00p 5.80p 6.00p 2079278
05/02/2021 5.95p 6.00p 5.80p 5.90p 1476099
04/02/2021 5.85p 6.15p 5.83p 5.95p 467631
03/02/2021 5.80p 5.90p 5.75p 5.85p 1809254
02/02/2021 5.80p 6.10p 5.60p 6.10p 1019812
01/02/2021 5.85p 6.00p 5.70p 6.00p 927254
29/01/2021 5.85p 5.87p 5.53p 5.85p 733678
28/01/2021 5.95p 6.20p 5.60p 5.60p 2342874
27/01/2021 6.15p 6.30p 5.80p 6.10p 2265466
26/01/2021 6.20p 6.23p 6.00p 6.00p 647335
25/01/2021 6.20p 6.50p 6.06p 6.20p 1911964
22/01/2021 6.15p 6.30p 6.07p 6.20p 1593482
21/01/2021 6.35p 6.50p 6.01p 6.15p 1464415
20/01/2021 6.00p 6.35p 5.97p 6.35p 2444054
19/01/2021 6.10p 6.13p 5.71p 5.90p 2525610
18/01/2021 6.10p 6.20p 5.99p 6.10p 768974
15/01/2021 6.35p 6.38p 6.02p 6.10p 2133758
14/01/2021 6.35p 6.49p 6.20p 6.35p 2303056
13/01/2021 6.45p 6.50p 6.20p 6.20p 809001
12/01/2021 6.40p 6.70p 6.29p 6.45p 4065712
11/01/2021 6.10p 6.50p 6.10p 6.50p 5707221
08/01/2021 6.10p 6.20p 5.97p 6.10p 3778370
07/01/2021 5.90p 6.30p 5.85p 6.10p 5731723
06/01/2021 5.55p 6.26p 5.30p 5.90p 9596922
05/01/2021 5.55p 5.80p 5.30p 5.30p 1063460
04/01/2021 5.50p 5.81p 5.35p 5.55p 3617483
01/01/2021 5.50p 5.65p 5.33p 5.50p 2050712
31/12/2020 5.50p 5.65p 5.33p 5.50p 2050712
30/12/2020 4.85p 5.80p 4.70p 5.55p 12526758
28/12/2020 4.85p 4.99p 4.80p 4.85p 127098
25/12/2020 4.85p 4.99p 4.80p 4.85p 127098
24/12/2020 4.85p 4.99p 4.80p 4.85p 127098
23/12/2020 4.85p 4.95p 4.75p 4.85p 1192890
22/12/2020 4.80p 4.90p 4.70p 4.85p 1007559
21/12/2020 5.05p 5.05p 4.70p 4.80p 1323037
18/12/2020 5.05p 5.20p 5.00p 5.05p 518245
17/12/2020 5.00p 5.20p 4.97p 5.05p 544217
16/12/2020 5.00p 5.10p 4.96p 5.00p 658233
15/12/2020 5.00p 5.20p 4.96p 5.20p 561096
14/12/2020 5.00p 5.10p 4.92p 5.00p 1582779
11/12/2020 4.95p 5.11p 4.90p 5.00p 1571174
10/12/2020 5.15p 5.20p 4.90p 5.00p 763168
09/12/2020 5.15p 5.20p 4.89p 5.15p 353176
08/12/2020 5.15p 5.20p 5.10p 5.15p 1445284
07/12/2020 5.15p 5.41p 5.13p 5.20p 352481
04/12/2020 5.10p 5.29p 5.00p 5.15p 1536553
03/12/2020 5.15p 5.17p 5.00p 5.10p 2907744
02/12/2020 5.15p 5.30p 5.00p 5.15p 741433
01/12/2020 5.10p 5.20p 5.00p 5.15p 953513
30/11/2020 5.35p 5.36p 5.03p 5.10p 955746
27/11/2020 5.23p 5.50p 5.20p 5.40p 4110263
26/11/2020 5.10p 5.37p 5.00p 5.23p 21683912
25/11/2020 4.78p 5.20p 4.56p 5.20p 4165864
24/11/2020 4.90p 4.90p 4.65p 4.80p 1348180
23/11/2020 4.93p 4.95p 4.89p 4.89p 1258761
20/11/2020 4.98p 5.00p 4.73p 4.73p 895021
19/11/2020 4.98p 5.00p 4.70p 4.98p 1070084

*Close Price adjusted for both dividends and splits