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:
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
I3 Energy (I3E) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/11/2020 | 5.00p | 5.10p | 4.90p | 4.95p | 3884163 |
| 17/11/2020 | 5.00p | 5.20p | 4.75p | 5.00p | 1821462 |
| 16/11/2020 | 4.93p | 5.10p | 4.85p | 4.90p | 3456096 |
| 13/11/2020 | 5.10p | 5.19p | 4.71p | 4.80p | 2919340 |
| 12/11/2020 | 4.80p | 5.20p | 4.80p | 5.10p | 3409946 |
| 10/11/2020 | 5.08p | 5.10p | 4.63p | 4.80p | 4335790 |
| 09/11/2020 | 5.10p | 5.30p | 4.90p | 5.10p | 8085785 |
| 06/11/2020 | 4.75p | 5.30p | 4.75p | 4.95p | 11916485 |
| 05/11/2020 | 4.78p | 4.81p | 4.50p | 4.75p | 3493925 |
| 04/11/2020 | 4.78p | 4.90p | 4.65p | 4.78p | 2417972 |
| 03/11/2020 | 4.40p | 5.00p | 4.40p | 4.78p | 7101796 |
| 02/11/2020 | 4.15p | 4.87p | 4.02p | 4.40p | 7262971 |
| 30/10/2020 | 4.15p | 4.20p | 3.80p | 4.05p | 2506157 |
| 29/10/2020 | 4.30p | 4.70p | 4.00p | 4.10p | 7082320 |
| 28/10/2020 | 5.05p | 5.44p | 4.10p | 4.30p | 13369173 |
| 27/10/2020 | 4.25p | 5.21p | 4.25p | 5.00p | 10781124 |
| 26/10/2020 | 4.35p | 4.40p | 4.14p | 4.25p | 1621389 |
| 23/10/2020 | 4.60p | 4.60p | 4.10p | 4.35p | 1010250 |
| 22/10/2020 | 4.75p | 4.94p | 4.50p | 4.60p | 1220858 |
| 21/10/2020 | 4.25p | 4.90p | 4.15p | 4.75p | 2560213 |
| 20/10/2020 | 4.25p | 4.38p | 4.03p | 4.25p | 612466 |
| 19/10/2020 | 4.25p | 4.30p | 4.03p | 4.25p | 452251 |
| 16/10/2020 | 4.10p | 4.30p | 4.00p | 4.25p | 692900 |
| 15/10/2020 | 4.45p | 4.45p | 4.00p | 4.10p | 1434770 |
| 14/10/2020 | 4.55p | 4.59p | 4.25p | 4.45p | 1260601 |
| 13/10/2020 | 4.55p | 4.69p | 4.42p | 4.55p | 613320 |
| 12/10/2020 | 4.70p | 4.70p | 4.33p | 4.55p | 1999110 |
| 09/10/2020 | 4.90p | 4.92p | 4.42p | 4.70p | 2831796 |
| 08/10/2020 | 4.10p | 5.00p | 4.06p | 4.90p | 11970151 |
| 07/10/2020 | 3.88p | 4.20p | 3.86p | 4.00p | 8991284 |
| 06/10/2020 | 3.65p | 4.10p | 3.62p | 3.90p | 25942928 |
| 05/10/2020 | 3.73p | 3.73p | 3.61p | 3.65p | 2509413 |
| 02/10/2020 | 3.80p | 3.80p | 3.70p | 3.73p | 337980 |
| 01/10/2020 | 3.98p | 4.00p | 3.70p | 3.85p | 2551896 |
| 30/09/2020 | 4.05p | 4.05p | 3.95p | 3.98p | 421657 |
| 29/09/2020 | 4.05p | 4.05p | 4.00p | 4.05p | 718799 |
| 28/09/2020 | 4.00p | 4.10p | 3.91p | 4.05p | 1964648 |
| 25/09/2020 | 4.00p | 4.09p | 3.91p | 4.00p | 806826 |
| 24/09/2020 | 4.05p | 4.05p | 3.90p | 4.00p | 641819 |
| 23/09/2020 | 4.13p | 4.15p | 3.91p | 4.05p | 2315974 |
| 22/09/2020 | 4.25p | 4.25p | 4.05p | 4.13p | 745878 |
| 21/09/2020 | 4.25p | 4.25p | 4.10p | 4.25p | 575051 |
| 18/09/2020 | 4.48p | 4.48p | 4.22p | 4.25p | 5504562 |
| 17/09/2020 | 4.45p | 4.48p | 4.30p | 4.48p | 1942675 |
| 16/09/2020 | 4.65p | 4.70p | 4.45p | 4.45p | 2930635 |
| 15/09/2020 | 4.80p | 4.80p | 4.60p | 4.65p | 460775 |
| 14/09/2020 | 4.75p | 4.80p | 4.60p | 4.80p | 1226443 |
| 11/09/2020 | 4.73p | 4.79p | 4.39p | 4.60p | 7010752 |
| 10/09/2020 | 4.95p | 4.95p | 4.70p | 4.75p | 1744343 |
| 09/09/2020 | 4.95p | 4.98p | 4.80p | 4.95p | 3108774 |
| 08/09/2020 | 5.05p | 5.20p | 4.90p | 4.95p | 1850209 |
| 07/09/2020 | 5.20p | 5.30p | 4.92p | 5.10p | 2296377 |
| 04/09/2020 | 5.20p | 5.32p | 5.10p | 5.20p | 3670952 |
| 03/09/2020 | 5.40p | 5.40p | 5.00p | 5.20p | 4216115 |
| 02/09/2020 | 5.43p | 5.52p | 5.25p | 5.52p | 2378212 |
| 01/09/2020 | 5.50p | 5.70p | 5.34p | 5.40p | 3431527 |
| 31/08/2020 | 5.45p | 5.50p | 5.33p | 5.50p | 12654824 |
| 28/08/2020 | 5.45p | 5.50p | 5.33p | 5.50p | 12654824 |
| 27/08/2020 | 5.75p | 5.80p | 5.40p | 5.45p | 14351300 |
| 26/08/2020 | 5.90p | 5.90p | 5.70p | 5.75p | 813071 |
| 25/08/2020 | 5.88p | 6.00p | 5.75p | 5.90p | 3820946 |
| 24/08/2020 | 6.05p | 6.11p | 5.83p | 5.88p | 1252827 |
| 21/08/2020 | 6.40p | 6.80p | 5.95p | 6.05p | 3878830 |
| 20/08/2020 | 6.35p | 6.60p | 6.16p | 6.40p | 1454175 |
| 19/08/2020 | 6.88p | 6.97p | 6.38p | 6.38p | 1876590 |
| 18/08/2020 | 6.70p | 6.98p | 6.70p | 6.88p | 1717658 |
| 17/08/2020 | 6.65p | 6.80p | 6.60p | 6.70p | 2665674 |
| 14/08/2020 | 6.30p | 6.65p | 6.10p | 6.65p | 1520630 |
| 13/08/2020 | 6.65p | 6.65p | 6.04p | 6.20p | 2284955 |
| 12/08/2020 | 7.33p | 7.50p | 6.40p | 6.72p | 5178226 |
| 11/08/2020 | 5.25p | 7.82p | 5.01p | 7.20p | 15034826 |
| 10/08/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 07/08/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 06/08/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 05/08/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 04/08/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 03/08/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 31/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 30/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 29/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 28/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 27/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 24/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 23/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 22/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 21/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 20/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 17/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 16/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 15/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 14/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 13/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 10/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 09/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 08/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 07/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 06/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 03/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 02/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 01/07/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 29/06/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 26/06/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 25/06/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 24/06/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 23/06/2020 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 22/06/2020 | 6.10p | 6.20p | 6.00p | 6.10p | 318228 |
| 19/06/2020 | 5.68p | 6.40p | 5.62p | 6.10p | 1350915 |
| 18/06/2020 | 5.68p | 5.73p | 5.61p | 5.68p | 111149 |
| 17/06/2020 | 5.85p | 5.85p | 5.60p | 5.68p | 350643 |
| 16/06/2020 | 5.68p | 5.85p | 5.61p | 5.85p | 265846 |
| 15/06/2020 | 5.88p | 6.00p | 5.60p | 6.00p | 144173 |
| 12/06/2020 | 6.10p | 6.10p | 5.56p | 5.90p | 526979 |
| 11/06/2020 | 6.25p | 6.25p | 6.00p | 6.10p | 205291 |
| 10/06/2020 | 6.45p | 6.48p | 6.00p | 6.25p | 693386 |
| 09/06/2020 | 7.13p | 7.24p | 6.25p | 6.45p | 537327 |
| 08/06/2020 | 6.75p | 7.24p | 6.65p | 7.13p | 1312056 |
| 05/06/2020 | 6.00p | 7.50p | 6.00p | 6.75p | 6381944 |
| 04/06/2020 | 5.15p | 6.58p | 4.80p | 6.00p | 3515123 |
| 03/06/2020 | 5.15p | 5.18p | 5.00p | 5.15p | 1047757 |
| 02/06/2020 | 5.00p | 5.33p | 4.81p | 5.15p | 864032 |
| 01/06/2020 | 5.23p | 5.28p | 4.65p | 5.00p | 782560 |
| 29/05/2020 | 5.23p | 5.35p | 5.14p | 5.23p | 242946 |
| 28/05/2020 | 5.05p | 5.24p | 5.00p | 5.18p | 404941 |
| 27/05/2020 | 5.30p | 5.30p | 4.80p | 5.05p | 569083 |
| 26/05/2020 | 5.33p | 5.34p | 5.06p | 5.30p | 609323 |
| 25/05/2020 | 5.35p | 5.35p | 5.10p | 5.33p | 473960 |
| 22/05/2020 | 5.35p | 5.35p | 5.10p | 5.33p | 473960 |
| 21/05/2020 | 5.40p | 5.40p | 5.00p | 5.35p | 1652182 |
| 20/05/2020 | 5.65p | 5.70p | 5.50p | 5.55p | 167392 |
| 19/05/2020 | 5.75p | 5.80p | 5.50p | 5.65p | 149760 |
| 18/05/2020 | 5.80p | 5.89p | 5.50p | 5.75p | 216849 |
| 15/05/2020 | 6.00p | 6.00p | 5.56p | 5.80p | 683145 |
| 14/05/2020 | 6.35p | 6.35p | 5.80p | 6.00p | 187087 |
| 13/05/2020 | 6.35p | 6.50p | 6.28p | 6.35p | 431515 |
| 12/05/2020 | 6.40p | 6.60p | 6.20p | 6.35p | 972034 |
| 11/05/2020 | 6.40p | 6.42p | 6.15p | 6.15p | 83324 |
| 08/05/2020 | 6.40p | 6.55p | 6.15p | 6.15p | 239588 |
| 07/05/2020 | 6.40p | 6.55p | 6.15p | 6.15p | 239588 |
| 06/05/2020 | 6.43p | 6.55p | 6.20p | 6.40p | 460358 |
| 05/05/2020 | 6.63p | 7.15p | 6.43p | 6.43p | 257252 |
| 04/05/2020 | 6.50p | 7.00p | 6.13p | 6.63p | 345794 |
| 01/05/2020 | 5.10p | 7.50p | 5.10p | 6.50p | 1748499 |
| 30/04/2020 | 4.95p | 6.60p | 4.77p | 6.38p | 1538459 |
| 29/04/2020 | 5.35p | 5.50p | 4.60p | 4.95p | 1991929 |
| 28/04/2020 | 5.25p | 5.40p | 5.00p | 5.35p | 581729 |
| 27/04/2020 | 5.25p | 5.40p | 5.00p | 5.25p | 543920 |
| 24/04/2020 | 5.15p | 5.50p | 4.50p | 5.25p | 809578 |
| 23/04/2020 | 5.25p | 5.90p | 5.02p | 5.25p | 1288474 |
| 22/04/2020 | 5.20p | 5.35p | 5.00p | 5.20p | 262346 |
| 21/04/2020 | 5.20p | 5.40p | 5.00p | 5.20p | 166191 |
| 20/04/2020 | 5.80p | 5.80p | 5.00p | 5.25p | 1023970 |
| 17/04/2020 | 6.25p | 6.25p | 6.00p | 6.10p | 67505 |
| 16/04/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 173432 |
| 15/04/2020 | 6.35p | 6.40p | 5.87p | 6.25p | 421941 |
| 14/04/2020 | 7.25p | 7.61p | 6.10p | 6.35p | 355158 |
| 13/04/2020 | 6.75p | 7.25p | 6.59p | 7.25p | 566184 |
| 10/04/2020 | 6.75p | 7.25p | 6.59p | 7.25p | 566184 |
| 09/04/2020 | 6.75p | 7.25p | 6.59p | 7.25p | 566184 |
| 08/04/2020 | 6.90p | 6.95p | 6.05p | 6.75p | 263467 |
| 07/04/2020 | 6.25p | 7.15p | 6.05p | 6.90p | 635140 |
| 06/04/2020 | 5.45p | 6.50p | 5.45p | 6.25p | 923587 |
| 03/04/2020 | 6.15p | 6.15p | 5.08p | 5.35p | 1019185 |
| 02/04/2020 | 6.75p | 6.75p | 6.00p | 6.20p | 352190 |
| 01/04/2020 | 7.10p | 7.20p | 6.27p | 6.75p | 489224 |
| 31/03/2020 | 7.25p | 7.50p | 6.75p | 7.10p | 301526 |
| 30/03/2020 | 7.45p | 9.00p | 7.00p | 7.25p | 1857591 |
| 27/03/2020 | 8.60p | 8.60p | 7.00p | 7.20p | 2340387 |
| 26/03/2020 | 5.90p | 9.11p | 5.90p | 8.60p | 1888036 |
| 25/03/2020 | 4.90p | 6.00p | 4.85p | 5.90p | 1137768 |
| 24/03/2020 | 4.50p | 5.00p | 4.40p | 4.90p | 381840 |
| 23/03/2020 | 4.50p | 4.92p | 4.25p | 4.50p | 880975 |
| 20/03/2020 | 3.88p | 4.67p | 3.88p | 4.50p | 2188213 |
| 19/03/2020 | 3.75p | 4.50p | 3.50p | 3.88p | 2416874 |
| 18/03/2020 | 3.85p | 3.88p | 3.00p | 3.38p | 600524 |
| 17/03/2020 | 3.60p | 3.85p | 3.52p | 3.85p | 1437872 |
| 16/03/2020 | 4.05p | 4.10p | 3.50p | 3.60p | 571906 |
| 13/03/2020 | 3.85p | 4.15p | 3.72p | 4.05p | 860111 |
| 12/03/2020 | 4.35p | 4.35p | 3.70p | 3.75p | 678925 |
| 11/03/2020 | 4.75p | 4.75p | 4.00p | 4.35p | 341553 |
| 10/03/2020 | 4.50p | 5.00p | 4.33p | 4.75p | 421311 |
| 09/03/2020 | 4.75p | 4.75p | 4.00p | 4.25p | 2391073 |
| 06/03/2020 | 5.85p | 6.00p | 5.45p | 5.95p | 733707 |
| 05/03/2020 | 7.00p | 7.00p | 6.00p | 6.15p | 1154201 |
| 04/03/2020 | 7.10p | 7.20p | 6.80p | 7.00p | 164447 |
| 03/03/2020 | 6.50p | 7.20p | 6.35p | 7.00p | 927515 |
| 02/03/2020 | 6.45p | 6.54p | 6.34p | 6.50p | 156550 |
| 28/02/2020 | 6.35p | 7.00p | 5.88p | 6.45p | 1064902 |
| 27/02/2020 | 7.25p | 7.45p | 6.55p | 7.00p | 1558650 |
| 26/02/2020 | 7.95p | 7.95p | 7.30p | 7.40p | 1158849 |
| 25/02/2020 | 8.10p | 8.20p | 7.70p | 7.95p | 616735 |
| 24/02/2020 | 8.30p | 8.40p | 7.66p | 8.10p | 1499995 |
| 21/02/2020 | 8.15p | 8.40p | 8.00p | 8.30p | 1097946 |
| 20/02/2020 | 8.60p | 8.60p | 7.80p | 8.15p | 1407462 |
| 19/02/2020 | 8.15p | 8.80p | 8.00p | 8.60p | 971146 |
| 18/02/2020 | 8.25p | 8.39p | 7.80p | 8.15p | 271243 |
| 17/02/2020 | 9.30p | 9.60p | 8.03p | 8.25p | 620865 |
| 14/02/2020 | 9.05p | 10.05p | 9.00p | 9.30p | 1369253 |
| 13/02/2020 | 9.20p | 9.75p | 8.23p | 9.05p | 3533083 |
| 12/02/2020 | 7.75p | 7.80p | 7.42p | 7.70p | 690586 |
| 11/02/2020 | 8.60p | 8.60p | 7.41p | 7.80p | 3798165 |
*Close Price adjusted for both dividends and splits