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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
iEnergizer Ltd. (IBPO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2013 | 212.50p | 216.00p | 210.00p | 216.00p | 24333 |
| 04/12/2013 | 212.50p | 212.50p | 210.00p | 212.50p | 20000 |
| 03/12/2013 | 212.50p | 212.50p | 205.00p | 212.50p | 51147 |
| 02/12/2013 | 212.50p | 215.00p | 210.00p | 212.50p | 1000 |
| 29/11/2013 | 214.00p | 215.00p | 210.00p | 212.50p | 65975 |
| 28/11/2013 | 214.00p | 215.00p | 214.00p | 214.00p | 2700 |
| 27/11/2013 | 213.50p | 215.00p | 213.50p | 214.00p | 3480 |
| 26/11/2013 | 213.50p | 213.50p | 212.90p | 213.50p | 2000 |
| 25/11/2013 | 213.50p | 213.50p | 200.00p | 211.75p | 5315403 |
| 22/11/2013 | 213.50p | 213.50p | 212.00p | 212.00p | 5040 |
| 21/11/2013 | 213.50p | 213.50p | 212.00p | 212.00p | 1027 |
| 20/11/2013 | 213.50p | 213.50p | 212.00p | 212.00p | 1241 |
| 19/11/2013 | 213.50p | 213.50p | 206.70p | 213.50p | 0 |
| 18/11/2013 | 213.50p | 213.50p | 206.70p | 213.50p | 2700 |
| 15/11/2013 | 213.50p | 213.50p | 213.50p | 213.50p | 0 |
| 14/11/2013 | 213.50p | 213.50p | 213.50p | 213.50p | 42076 |
| 13/11/2013 | 213.50p | 213.50p | 213.50p | 213.50p | 466 |
| 12/11/2013 | 213.50p | 214.00p | 212.50p | 213.50p | 0 |
| 11/11/2013 | 212.50p | 214.00p | 212.50p | 213.50p | 3700 |
| 08/11/2013 | 206.00p | 214.00p | 199.60p | 212.50p | 615746 |
| 07/11/2013 | 210.00p | 210.00p | 199.60p | 206.00p | 1375892 |
| 06/11/2013 | 217.50p | 217.50p | 200.00p | 217.50p | 16750500 |
| 05/11/2013 | 217.50p | 235.00p | 217.50p | 217.50p | 0 |
| 04/11/2013 | 220.00p | 235.00p | 217.50p | 217.50p | 0 |
| 01/11/2013 | 235.00p | 235.00p | 222.40p | 222.50p | 5000 |
| 31/10/2013 | 235.00p | 235.00p | 225.00p | 234.00p | 1170 |
| 30/10/2013 | 261.50p | 261.50p | 225.00p | 235.00p | 230098 |
| 29/10/2013 | 265.00p | 265.00p | 261.50p | 261.50p | 1000 |
| 28/10/2013 | 265.00p | 282.50p | 250.00p | 265.00p | 0 |
| 25/10/2013 | 265.00p | 282.50p | 250.00p | 265.00p | 0 |
| 24/10/2013 | 265.00p | 282.50p | 250.00p | 265.00p | 0 |
| 23/10/2013 | 265.00p | 282.50p | 250.00p | 265.00p | 0 |
| 22/10/2013 | 267.50p | 282.50p | 250.00p | 267.50p | 0 |
| 21/10/2013 | 267.50p | 282.50p | 250.00p | 267.50p | 0 |
| 18/10/2013 | 267.50p | 282.50p | 250.00p | 267.50p | 0 |
| 17/10/2013 | 282.50p | 282.50p | 250.00p | 267.50p | 17269 |
| 16/10/2013 | 285.00p | 285.00p | 280.00p | 282.50p | 855 |
| 15/10/2013 | 290.00p | 290.00p | 285.00p | 285.00p | 1262 |
| 14/10/2013 | 307.50p | 311.00p | 296.00p | 296.00p | 4000 |
| 11/10/2013 | 312.50p | 312.50p | 310.00p | 311.00p | 0 |
| 10/10/2013 | 312.50p | 312.50p | 310.00p | 312.50p | 600 |
| 09/10/2013 | 312.50p | 315.00p | 310.00p | 312.50p | 0 |
| 08/10/2013 | 312.50p | 315.00p | 310.00p | 312.50p | 0 |
| 07/10/2013 | 312.50p | 315.00p | 310.00p | 312.50p | 0 |
| 04/10/2013 | 315.00p | 315.00p | 310.00p | 312.50p | 0 |
| 03/10/2013 | 315.00p | 315.00p | 310.00p | 314.50p | 490 |
| 02/10/2013 | 326.00p | 326.00p | 315.00p | 317.75p | 1950 |
| 01/10/2013 | 326.00p | 326.00p | 324.00p | 326.00p | 922 |
| 30/09/2013 | 326.00p | 327.50p | 326.00p | 326.00p | 302 |
| 27/09/2013 | 326.00p | 326.00p | 324.00p | 326.00p | 1000 |
| 26/09/2013 | 326.00p | 327.50p | 326.00p | 326.00p | 0 |
| 25/09/2013 | 326.00p | 327.50p | 326.00p | 326.00p | 0 |
| 24/09/2013 | 326.00p | 327.50p | 326.00p | 326.00p | 0 |
| 23/09/2013 | 326.00p | 327.50p | 326.00p | 326.00p | 0 |
| 20/09/2013 | 326.00p | 327.50p | 326.00p | 326.00p | 0 |
| 19/09/2013 | 326.00p | 327.50p | 326.00p | 326.00p | 152 |
| 18/09/2013 | 326.00p | 326.00p | 322.80p | 326.00p | 0 |
| 17/09/2013 | 326.00p | 326.00p | 322.80p | 326.00p | 0 |
| 16/09/2013 | 326.00p | 326.00p | 322.80p | 326.00p | 0 |
| 13/09/2013 | 326.00p | 326.00p | 322.80p | 326.00p | 0 |
| 12/09/2013 | 326.00p | 326.00p | 322.80p | 326.00p | 0 |
| 11/09/2013 | 326.00p | 326.00p | 322.80p | 326.00p | 279 |
| 10/09/2013 | 326.50p | 332.00p | 326.00p | 326.00p | 0 |
| 09/09/2013 | 326.50p | 332.00p | 326.50p | 326.50p | 0 |
| 06/09/2013 | 326.50p | 330.50p | 326.50p | 326.50p | 0 |
| 05/09/2013 | 326.50p | 330.50p | 326.50p | 326.50p | 600 |
| 04/09/2013 | 335.00p | 339.00p | 326.50p | 326.50p | 1290 |
| 03/09/2013 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 02/09/2013 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 30/08/2013 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 29/08/2013 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 28/08/2013 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 27/08/2013 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 23/08/2013 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 22/08/2013 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 21/08/2013 | 337.50p | 337.50p | 330.00p | 337.50p | 96 |
| 20/08/2013 | 342.50p | 348.50p | 337.50p | 337.50p | 0 |
| 19/08/2013 | 346.00p | 348.50p | 345.00p | 346.00p | 0 |
| 16/08/2013 | 346.00p | 348.50p | 345.00p | 346.00p | 0 |
| 15/08/2013 | 346.00p | 348.50p | 345.00p | 346.00p | 0 |
| 14/08/2013 | 347.50p | 348.50p | 345.00p | 347.50p | 0 |
| 13/08/2013 | 347.50p | 348.50p | 345.00p | 347.50p | 600 |
| 12/08/2013 | 351.00p | 351.00p | 348.50p | 348.50p | 1110 |
| 09/08/2013 | 351.00p | 351.00p | 351.00p | 351.00p | 561 |
| 08/08/2013 | 351.00p | 351.50p | 351.00p | 351.00p | 0 |
| 07/08/2013 | 351.00p | 351.50p | 351.00p | 351.00p | 1425 |
| 06/08/2013 | 351.00p | 351.00p | 350.20p | 351.00p | 0 |
| 05/08/2013 | 351.00p | 351.00p | 350.20p | 351.00p | 0 |
| 02/08/2013 | 351.00p | 351.00p | 350.20p | 351.00p | 600 |
| 01/08/2013 | 351.00p | 362.50p | 351.00p | 351.00p | 0 |
| 31/07/2013 | 351.00p | 362.50p | 351.00p | 351.00p | 0 |
| 30/07/2013 | 351.50p | 362.50p | 351.00p | 351.00p | 0 |
| 29/07/2013 | 362.50p | 362.50p | 351.50p | 351.50p | 1276 |
| 26/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 25/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 2464 |
| 24/07/2013 | 362.50p | 362.50p | 357.50p | 362.50p | 0 |
| 23/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 22/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 19/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 18/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 17/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 16/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 15/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 12/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 11/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 10/07/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 55000 |
| 09/07/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 08/07/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 05/07/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 04/07/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 76466 |
| 03/07/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 02/07/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 01/07/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 28/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 27/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 26/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 25/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 24/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 21/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 20/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 19/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 18/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 17/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 14/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 13/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 12/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 11/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 403 |
| 10/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 662 |
| 07/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 06/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 05/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 04/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 03/06/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 31/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 30/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 29/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 28/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 2000 |
| 24/05/2013 | 362.50p | 363.75p | 360.00p | 362.50p | 0 |
| 23/05/2013 | 362.50p | 363.75p | 360.00p | 362.50p | 0 |
| 22/05/2013 | 362.50p | 363.75p | 360.00p | 362.50p | 0 |
| 21/05/2013 | 362.50p | 363.75p | 360.00p | 362.50p | 0 |
| 20/05/2013 | 362.50p | 363.75p | 360.00p | 362.50p | 0 |
| 17/05/2013 | 362.50p | 363.75p | 360.00p | 362.50p | 2352 |
| 16/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 15/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 14/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 13/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 10/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 09/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 08/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 07/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 03/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 87 |
| 02/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 01/05/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 30/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 29/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 529 |
| 26/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 25/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 124 |
| 24/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 23/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 22/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 2781 |
| 19/04/2013 | 362.50p | 363.75p | 362.50p | 362.50p | 0 |
| 18/04/2013 | 362.50p | 363.75p | 362.50p | 362.50p | 0 |
| 17/04/2013 | 362.50p | 363.75p | 362.50p | 362.50p | 0 |
| 16/04/2013 | 362.50p | 363.75p | 362.50p | 362.50p | 0 |
| 15/04/2013 | 362.50p | 363.75p | 362.50p | 362.50p | 0 |
| 12/04/2013 | 362.50p | 363.75p | 362.50p | 362.50p | 0 |
| 11/04/2013 | 362.50p | 363.75p | 362.50p | 362.50p | 0 |
| 10/04/2013 | 362.50p | 363.75p | 362.50p | 362.50p | 500 |
| 09/04/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 08/04/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 108820 |
| 05/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 04/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 0 |
| 03/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 23 |
| 02/04/2013 | 362.50p | 362.50p | 360.00p | 362.50p | 798 |
| 28/03/2013 | 362.50p | 365.00p | 360.00p | 362.50p | 0 |
| 27/03/2013 | 362.50p | 365.00p | 360.00p | 362.50p | 0 |
| 26/03/2013 | 362.50p | 365.00p | 360.00p | 362.50p | 0 |
| 25/03/2013 | 365.00p | 365.00p | 360.00p | 362.50p | 2972 |
| 22/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 272 |
| 21/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 272 |
| 20/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 19/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 1199 |
| 18/03/2013 | 365.00p | 367.50p | 360.00p | 365.00p | 128 |
| 15/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 4 |
| 14/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 464 |
| 13/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 0 |
| 12/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 4 |
| 11/03/2013 | 365.00p | 367.50p | 360.00p | 365.00p | 954 |
| 08/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3568 |
| 07/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 06/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 05/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 04/03/2013 | 365.00p | 365.00p | 355.00p | 365.00p | 3018 |
| 01/03/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 28/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 27/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 26/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
| 25/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 2803 |
| 22/02/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 3 |
*Close Price adjusted for both dividends and splits