iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. iEnergizer Ltd.

Date Open High Low Close* Volume
24/05/2023 55.00p 59.80p 52.26p 59.80p 1157844
23/05/2023 68.00p 70.40p 54.20p 56.20p 1196237
22/05/2023 57.40p 67.40p 53.20p 65.40p 2288336
19/05/2023 53.80p 72.00p 49.50p 57.00p 1741327
18/05/2023 50.20p 53.90p 49.10p 53.90p 1713746
17/05/2023 52.00p 52.00p 47.00p 50.00p 3697476
16/05/2023 49.10p 52.60p 47.36p 49.40p 2391244
15/05/2023 52.00p 55.00p 48.00p 50.20p 1128211
12/05/2023 55.00p 60.00p 48.00p 52.00p 1911450
11/05/2023 44.00p 59.80p 43.63p 56.00p 4040976
10/05/2023 44.00p 46.00p 42.26p 45.50p 3298812
09/05/2023 47.00p 51.00p 42.90p 46.20p 899765
05/05/2023 54.20p 58.00p 41.60p 45.00p 1914565
04/05/2023 52.80p 57.00p 49.00p 53.00p 2073603
03/05/2023 55.00p 60.40p 50.00p 50.60p 1757489
02/05/2023 70.00p 74.80p 54.61p 55.00p 1422388
28/04/2023 67.00p 77.80p 63.00p 70.00p 3224096
27/04/2023 61.00p 66.20p 53.60p 63.00p 2493187
26/04/2023 75.80p 87.00p 56.60p 62.00p 2508320
25/04/2023 39.00p 78.00p 35.20p 73.20p 7659356
24/04/2023 66.60p 66.60p 29.50p 34.50p 12989570
21/04/2023 190.00p 210.00p 50.00p 68.00p 558117
20/04/2023 310.00p 321.75p 310.00p 310.00p 23825
19/04/2023 310.00p 324.14p 310.00p 310.00p 16650
18/04/2023 322.00p 323.96p 317.00p 319.00p 11013
17/04/2023 324.00p 325.00p 317.00p 317.00p 4698
14/04/2023 318.00p 324.00p 317.02p 319.00p 20711
13/04/2023 318.00p 325.00p 318.00p 318.00p 45550
12/04/2023 321.00p 325.00p 317.00p 317.00p 63418
11/04/2023 311.00p 325.00p 308.00p 317.00p 33472
06/04/2023 305.00p 315.00p 305.00p 310.00p 2936
05/04/2023 305.00p 314.00p 305.00p 311.50p 91914
04/04/2023 311.00p 324.00p 305.00p 305.00p 49513
03/04/2023 325.00p 337.00p 308.00p 315.00p 32775
31/03/2023 326.00p 327.90p 320.00p 326.00p 35223
30/03/2023 333.00p 345.00p 318.00p 327.00p 272465
29/03/2023 347.00p 360.00p 341.00p 341.00p 15654
28/03/2023 349.00p 352.00p 344.20p 346.00p 2371
27/03/2023 349.00p 357.25p 341.00p 343.00p 8172
24/03/2023 359.00p 359.00p 344.00p 344.00p 8192
23/03/2023 349.00p 359.00p 348.40p 352.00p 5491
22/03/2023 356.00p 356.00p 348.70p 351.50p 3744
21/03/2023 355.00p 359.00p 346.00p 353.50p 12112
20/03/2023 351.00p 360.00p 347.00p 353.00p 6449
17/03/2023 351.00p 360.00p 347.13p 355.50p 3709
16/03/2023 351.00p 363.60p 347.91p 353.50p 248950
15/03/2023 351.00p 367.00p 342.81p 359.00p 28884
14/03/2023 350.00p 359.00p 349.00p 349.50p 5800
13/03/2023 351.00p 359.00p 336.00p 345.00p 24639
10/03/2023 353.00p 360.00p 345.00p 355.00p 6808
09/03/2023 365.00p 382.00p 342.00p 355.00p 28628
08/03/2023 365.00p 369.00p 365.00p 365.00p 4339
07/03/2023 374.00p 379.00p 356.00p 371.00p 5383
06/03/2023 374.00p 383.00p 358.00p 358.00p 30282
03/03/2023 372.00p 383.00p 360.45p 379.50p 18999
02/03/2023 360.00p 369.00p 356.00p 366.00p 23689
01/03/2023 355.00p 370.80p 342.00p 356.00p 44257
28/02/2023 360.00p 369.00p 359.00p 363.50p 5740
27/02/2023 354.00p 369.00p 349.00p 364.00p 16475
24/02/2023 342.00p 365.00p 330.00p 356.00p 79223
23/02/2023 381.00p 392.00p 339.97p 350.00p 124565
22/02/2023 400.00p 402.00p 380.00p 387.00p 61095
21/02/2023 402.00p 410.00p 400.00p 410.00p 19368
20/02/2023 406.00p 410.00p 399.50p 406.00p 17109
17/02/2023 406.00p 420.00p 398.44p 401.00p 34404
16/02/2023 419.00p 420.00p 402.00p 415.00p 20037
15/02/2023 415.00p 423.14p 404.00p 412.00p 8049
14/02/2023 415.00p 426.00p 397.00p 420.00p 74151
13/02/2023 401.00p 419.00p 401.00p 412.00p 15873
10/02/2023 418.00p 425.00p 399.11p 410.00p 32087
09/02/2023 430.00p 430.00p 418.00p 418.00p 7236
08/02/2023 415.00p 428.51p 412.70p 420.00p 24391
07/02/2023 382.00p 414.00p 382.00p 413.50p 56451
06/02/2023 400.00p 415.00p 364.13p 386.50p 101255
03/02/2023 400.00p 422.20p 391.21p 404.00p 56783
02/02/2023 418.00p 429.00p 400.28p 413.00p 33307
01/02/2023 419.00p 433.00p 404.00p 409.50p 23456
31/01/2023 417.00p 440.00p 412.00p 426.00p 16385
30/01/2023 413.00p 440.00p 413.00p 426.00p 12339
27/01/2023 418.00p 440.00p 416.00p 426.00p 2264
26/01/2023 418.00p 422.00p 408.14p 416.00p 12889
25/01/2023 435.00p 435.00p 415.00p 415.00p 13582
24/01/2023 440.00p 440.00p 421.12p 429.50p 48823
23/01/2023 430.00p 439.00p 410.17p 430.00p 18286
20/01/2023 424.00p 440.00p 428.77p 432.00p 17912
19/01/2023 424.00p 439.00p 423.83p 429.50p 4790
18/01/2023 424.00p 439.00p 416.00p 416.00p 9423
17/01/2023 424.00p 440.00p 415.00p 430.00p 13851
16/01/2023 434.00p 447.00p 407.00p 407.00p 27954
13/01/2023 438.00p 443.00p 425.00p 438.50p 32358
12/01/2023 430.00p 440.00p 416.13p 428.50p 31084
11/01/2023 420.00p 425.00p 412.00p 419.00p 5482
10/01/2023 413.00p 430.00p 412.00p 413.50p 8760
09/01/2023 412.00p 420.00p 400.00p 410.00p 17210
06/01/2023 398.00p 406.00p 398.00p 400.00p 11097
05/01/2023 398.00p 405.00p 395.50p 404.00p 63451
04/01/2023 404.00p 411.00p 396.00p 405.00p 11787
03/01/2023 400.00p 410.37p 395.00p 403.50p 26661
30/12/2022 400.00p 417.80p 390.11p 402.00p 36931
29/12/2022 425.00p 425.00p 407.95p 425.00p 6863
28/12/2022 425.00p 425.00p 409.04p 425.00p 8258
23/12/2022 420.00p 425.00p 415.00p 425.00p 9715
22/12/2022 420.00p 430.00p 416.00p 420.00p 211641
21/12/2022 415.00p 427.00p 415.00p 420.00p 19884
20/12/2022 422.00p 422.00p 415.20p 418.00p 4557
19/12/2022 435.00p 439.00p 404.02p 422.00p 97055
16/12/2022 430.00p 439.00p 424.42p 427.00p 34915
15/12/2022 415.00p 430.00p 406.71p 424.50p 56419
14/12/2022 426.00p 428.00p 400.11p 405.00p 125214
13/12/2022 436.00p 440.00p 424.70p 427.00p 18851
12/12/2022 433.00p 439.81p 422.40p 425.00p 97351
09/12/2022 443.00p 453.72p 422.17p 429.50p 61572
08/12/2022 452.00p 459.81p 442.71p 447.00p 25087
07/12/2022 469.00p 479.00p 452.00p 452.00p 47611
06/12/2022 465.00p 480.00p 465.00p 469.50p 11388
05/12/2022 469.00p 479.00p 465.00p 469.50p 37555
02/12/2022 475.00p 480.00p 468.00p 473.00p 36137
01/12/2022 479.00p 480.00p 465.45p 474.00p 31830
30/11/2022 469.00p 479.00p 468.25p 470.50p 57571
29/11/2022 490.00p 490.00p 468.20p 472.00p 143784
28/11/2022 465.00p 490.00p 463.62p 475.00p 933
25/11/2022 465.00p 477.00p 465.00p 477.00p 5546
24/11/2022 465.00p 479.00p 465.00p 465.00p 3771
23/11/2022 469.00p 488.00p 468.00p 472.00p 32671
22/11/2022 468.00p 476.40p 466.00p 466.00p 23424
21/11/2022 486.00p 486.00p 465.00p 466.00p 17404
18/11/2022 465.00p 490.00p 464.00p 490.00p 12839
17/11/2022 488.00p 488.00p 463.83p 473.50p 3903
16/11/2022 490.00p 477.80p 462.93p 474.00p 111918
15/11/2022 490.00p 490.00p 462.45p 470.00p 23932
14/11/2022 480.00p 499.92p 478.00p 490.00p 62191
11/11/2022 470.00p 480.00p 465.00p 478.50p 41035
10/11/2022 467.00p 480.00p 467.00p 480.00p 22107
09/11/2022 467.00p 479.00p 466.00p 472.50p 11608
08/11/2022 470.00p 480.00p 470.00p 476.00p 21656
07/11/2022 465.00p 479.00p 465.00p 479.00p 18055
04/11/2022 463.00p 480.00p 462.00p 472.00p 18880
03/11/2022 461.00p 471.00p 461.00p 467.00p 20356
02/11/2022 461.00p 471.45p 461.00p 466.50p 894
01/11/2022 464.00p 472.00p 460.00p 466.00p 6526
31/10/2022 470.00p 474.25p 462.00p 472.00p 16515
28/10/2022 465.00p 469.60p 455.50p 466.00p 3022
27/10/2022 460.00p 463.00p 452.40p 458.50p 5013
26/10/2022 450.00p 459.00p 450.00p 455.00p 373
25/10/2022 450.00p 459.00p 450.00p 455.00p 4474
24/10/2022 455.00p 457.00p 446.02p 453.00p 4839
21/10/2022 455.00p 462.49p 446.00p 452.00p 5427
20/10/2022 455.00p 456.70p 445.77p 452.50p 480
19/10/2022 455.00p 456.48p 452.00p 452.00p 8299
18/10/2022 460.00p 460.00p 444.80p 460.00p 1160
17/10/2022 459.00p 459.00p 444.00p 444.00p 4206
14/10/2022 444.00p 459.00p 446.65p 453.00p 658
13/10/2022 444.00p 460.00p 441.72p 460.00p 2528
12/10/2022 476.00p 456.02p 440.00p 451.00p 4951
11/10/2022 476.00p 476.80p 446.84p 452.00p 22858
10/10/2022 476.00p 483.10p 472.90p 483.00p 3626
07/10/2022 490.00p 490.00p 472.00p 490.00p 3220
06/10/2022 490.00p 490.00p 475.75p 482.50p 1131
05/10/2022 480.00p 490.00p 470.51p 474.00p 7352
04/10/2022 470.00p 480.00p 466.65p 480.00p 2438
03/10/2022 480.00p 479.00p 462.98p 469.50p 2952
30/09/2022 480.00p 479.00p 468.10p 469.50p 1445
29/09/2022 480.00p 469.50p 460.00p 469.50p 2817
28/09/2022 480.00p 480.50p 460.50p 471.50p 12180
27/09/2022 489.00p 489.00p 478.00p 484.50p 8443
26/09/2022 478.00p 499.00p 467.00p 490.00p 18231
23/09/2022 488.00p 495.60p 482.00p 482.00p 10400
22/09/2022 490.00p 500.00p 478.00p 494.00p 21373
21/09/2022 490.00p 490.00p 478.00p 484.50p 6613
20/09/2022 476.00p 486.80p 474.00p 483.50p 15063
19/09/2022 489.00p 489.00p 466.20p 482.50p 8602
16/09/2022 489.00p 489.00p 466.20p 482.50p 8602
15/09/2022 475.00p 498.00p 466.00p 480.50p 10576
14/09/2022 490.00p 490.00p 476.80p 490.00p 13447
13/09/2022 490.00p 498.00p 468.00p 468.00p 17192
12/09/2022 466.00p 487.80p 464.15p 478.00p 25806
09/09/2022 463.00p 479.00p 457.00p 470.00p 12234
08/09/2022 485.00p 497.85p 456.23p 470.50p 86606
07/09/2022 452.00p 494.78p 451.40p 474.00p 58706
06/09/2022 434.00p 451.40p 427.30p 446.00p 3498
05/09/2022 429.00p 435.00p 422.00p 424.00p 15771
02/09/2022 413.00p 419.00p 413.00p 418.50p 22176
01/09/2022 415.00p 418.65p 414.50p 414.50p 980
31/08/2022 415.00p 422.00p 415.00p 415.00p 1726
30/08/2022 420.00p 420.00p 412.00p 415.50p 2520
29/08/2022 420.00p 420.00p 412.07p 415.50p 2820
26/08/2022 420.00p 420.00p 412.07p 415.50p 2820
25/08/2022 414.00p 418.00p 412.00p 415.00p 5675
24/08/2022 412.00p 418.00p 412.08p 417.00p 2387
23/08/2022 412.00p 419.00p 410.00p 415.50p 9884
22/08/2022 410.00p 418.55p 410.00p 415.50p 4368
19/08/2022 425.00p 419.00p 410.10p 414.00p 1056
18/08/2022 425.00p 419.00p 410.00p 415.00p 3890
17/08/2022 425.00p 438.00p 413.00p 413.00p 13803
16/08/2022 431.00p 449.00p 424.00p 433.50p 7456
15/08/2022 431.00p 450.00p 431.00p 442.50p 6931
12/08/2022 439.00p 442.00p 421.90p 435.00p 16079
11/08/2022 425.00p 439.00p 418.00p 430.00p 19135
10/08/2022 440.00p 444.00p 405.25p 430.00p 40606
09/08/2022 440.00p 450.00p 440.00p 448.00p 25953

*Close Price adjusted for both dividends and splits