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 |
|---|---|---|---|---|---|
| 09/05/2012 | 360.00p | 360.00p | 357.50p | 357.50p | 1000 |
| 08/05/2012 | 360.00p | 366.48p | 360.00p | 360.00p | 0 |
| 04/05/2012 | 360.00p | 366.48p | 360.00p | 360.00p | 868252 |
| 03/05/2012 | 360.00p | 360.00p | 360.00p | 360.00p | 832044 |
| 02/05/2012 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 01/05/2012 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 30/04/2012 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 27/04/2012 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 26/04/2012 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 25/04/2012 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 24/04/2012 | 360.00p | 365.00p | 360.00p | 360.00p | 460 |
| 23/04/2012 | 355.00p | 365.00p | 355.00p | 360.00p | 1013 |
| 20/04/2012 | 355.00p | 360.00p | 355.00p | 355.00p | 0 |
| 19/04/2012 | 355.00p | 360.00p | 355.00p | 355.00p | 0 |
| 18/04/2012 | 355.00p | 360.00p | 355.00p | 355.00p | 100 |
| 17/04/2012 | 355.00p | 355.00p | 350.00p | 355.00p | 3569 |
| 16/04/2012 | 355.00p | 355.00p | 350.00p | 355.00p | 350 |
| 13/04/2012 | 355.00p | 360.00p | 340.00p | 355.00p | 0 |
| 12/04/2012 | 355.00p | 360.00p | 340.00p | 355.00p | 0 |
| 11/04/2012 | 355.00p | 360.00p | 340.00p | 355.00p | 0 |
| 10/04/2012 | 360.00p | 360.00p | 340.00p | 355.00p | 22574 |
| 05/04/2012 | 360.00p | 360.00p | 360.00p | 360.00p | 1449 |
| 04/04/2012 | 360.00p | 362.50p | 357.60p | 360.00p | 0 |
| 03/04/2012 | 362.50p | 362.50p | 357.60p | 360.00p | 1350 |
| 02/04/2012 | 357.50p | 362.50p | 357.50p | 362.50p | 89094 |
| 30/03/2012 | 357.50p | 360.00p | 355.00p | 357.50p | 0 |
| 29/03/2012 | 360.00p | 360.00p | 355.00p | 357.50p | 6500 |
| 28/03/2012 | 362.50p | 362.50p | 355.00p | 360.00p | 8052 |
| 27/03/2012 | 357.50p | 370.00p | 357.50p | 362.50p | 8000 |
| 26/03/2012 | 355.00p | 365.00p | 355.00p | 357.50p | 1536 |
| 23/03/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 13 |
| 22/03/2012 | 357.50p | 357.50p | 350.00p | 357.50p | 3318 |
| 21/03/2012 | 357.50p | 358.17p | 357.50p | 357.50p | 1500 |
| 20/03/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 0 |
| 19/03/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 1367 |
| 16/03/2012 | 357.50p | 357.50p | 350.00p | 357.50p | 0 |
| 15/03/2012 | 357.50p | 357.50p | 350.00p | 357.50p | 6000 |
| 14/03/2012 | 357.50p | 358.60p | 357.50p | 357.50p | 900 |
| 13/03/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 0 |
| 12/03/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 134 |
| 09/03/2012 | 357.50p | 365.00p | 357.50p | 357.50p | 548140 |
| 08/03/2012 | 350.00p | 359.00p | 350.00p | 357.50p | 3000 |
| 07/03/2012 | 350.00p | 355.00p | 350.00p | 350.00p | 210 |
| 06/03/2012 | 355.00p | 355.00p | 345.00p | 350.00p | 6560 |
| 05/03/2012 | 355.00p | 355.00p | 352.50p | 355.00p | 0 |
| 02/03/2012 | 352.50p | 355.00p | 352.50p | 355.00p | 275 |
| 01/03/2012 | 352.50p | 352.50p | 347.55p | 352.50p | 208 |
| 29/02/2012 | 352.50p | 352.50p | 347.55p | 352.50p | 1000 |
| 28/02/2012 | 352.50p | 354.00p | 347.50p | 352.50p | 7552 |
| 27/02/2012 | 332.50p | 365.60p | 332.50p | 352.50p | 147203 |
| 24/02/2012 | 297.50p | 340.00p | 297.00p | 332.50p | 11801 |
| 23/02/2012 | 297.50p | 300.00p | 297.50p | 297.50p | 16 |
| 22/02/2012 | 297.50p | 297.50p | 295.00p | 297.50p | 41409 |
| 21/02/2012 | 295.00p | 300.00p | 292.00p | 297.50p | 62651 |
| 20/02/2012 | 295.00p | 295.00p | 295.00p | 295.00p | 16853 |
| 17/02/2012 | 295.00p | 305.00p | 295.00p | 295.00p | 0 |
| 16/02/2012 | 297.50p | 305.00p | 295.00p | 295.00p | 0 |
| 15/02/2012 | 297.50p | 305.00p | 297.50p | 297.50p | 0 |
| 14/02/2012 | 297.50p | 305.00p | 297.50p | 297.50p | 0 |
| 13/02/2012 | 297.50p | 305.00p | 297.50p | 297.50p | 382010 |
| 10/02/2012 | 302.50p | 302.50p | 291.00p | 297.50p | 934514 |
| 09/02/2012 | 302.50p | 309.25p | 302.50p | 302.50p | 2000 |
| 08/02/2012 | 275.00p | 304.00p | 275.00p | 302.50p | 37394 |
| 07/02/2012 | 275.00p | 280.00p | 271.00p | 275.00p | 0 |
| 06/02/2012 | 275.00p | 280.00p | 271.00p | 275.00p | 0 |
| 03/02/2012 | 275.00p | 280.00p | 271.00p | 275.00p | 0 |
| 02/02/2012 | 275.00p | 280.00p | 271.00p | 275.00p | 1730 |
| 01/02/2012 | 275.00p | 280.00p | 275.00p | 275.00p | 1108 |
| 31/01/2012 | 272.50p | 287.50p | 270.00p | 275.00p | 0 |
| 30/01/2012 | 287.50p | 287.50p | 272.50p | 272.50p | 18100 |
| 27/01/2012 | 287.50p | 287.50p | 285.00p | 287.50p | 0 |
| 26/01/2012 | 287.50p | 287.50p | 285.00p | 287.50p | 0 |
| 25/01/2012 | 287.50p | 287.50p | 285.00p | 287.50p | 8000 |
| 24/01/2012 | 287.50p | 292.50p | 285.00p | 287.50p | 0 |
| 23/01/2012 | 292.50p | 292.50p | 285.00p | 287.50p | 3019 |
| 20/01/2012 | 292.50p | 293.00p | 292.50p | 292.50p | 0 |
| 19/01/2012 | 292.50p | 293.00p | 292.50p | 292.50p | 1459 |
| 18/01/2012 | 292.50p | 292.50p | 282.00p | 292.50p | 6636 |
| 17/01/2012 | 292.50p | 299.25p | 292.50p | 292.50p | 665 |
| 16/01/2012 | 292.50p | 292.50p | 288.00p | 292.50p | 706 |
| 13/01/2012 | 292.50p | 300.00p | 280.00p | 292.50p | 0 |
| 12/01/2012 | 292.50p | 300.00p | 280.00p | 292.50p | 0 |
| 11/01/2012 | 292.50p | 300.00p | 280.00p | 292.50p | 0 |
| 10/01/2012 | 282.50p | 300.00p | 280.00p | 292.50p | 27764 |
| 09/01/2012 | 272.50p | 272.50p | 272.50p | 272.50p | 607206 |
| 06/01/2012 | 272.50p | 272.50p | 260.00p | 272.50p | 0 |
| 05/01/2012 | 272.50p | 272.50p | 260.00p | 272.50p | 0 |
| 04/01/2012 | 272.50p | 272.50p | 260.00p | 272.50p | 0 |
| 03/01/2012 | 272.50p | 272.50p | 260.00p | 272.50p | 0 |
| 30/12/2011 | 260.00p | 272.50p | 260.00p | 272.50p | 4500 |
| 29/12/2011 | 260.00p | 260.00p | 245.00p | 260.00p | 0 |
| 28/12/2011 | 260.00p | 260.00p | 245.00p | 260.00p | 0 |
| 23/12/2011 | 245.00p | 260.00p | 245.00p | 260.00p | 4918 |
| 22/12/2011 | 245.00p | 245.00p | 238.00p | 245.00p | 0 |
| 21/12/2011 | 245.00p | 245.00p | 238.00p | 245.00p | 1360089 |
| 20/12/2011 | 245.00p | 245.00p | 238.00p | 245.00p | 0 |
| 19/12/2011 | 245.00p | 245.00p | 238.00p | 245.00p | 0 |
| 16/12/2011 | 245.00p | 245.00p | 238.00p | 245.00p | 0 |
| 15/12/2011 | 244.00p | 245.00p | 238.00p | 245.00p | 0 |
| 14/12/2011 | 244.00p | 245.00p | 238.00p | 244.00p | 0 |
| 13/12/2011 | 244.00p | 245.00p | 238.00p | 244.00p | 0 |
| 12/12/2011 | 245.00p | 245.00p | 238.00p | 244.00p | 7874072 |
| 09/12/2011 | 245.00p | 250.00p | 242.50p | 245.00p | 0 |
| 08/12/2011 | 242.50p | 250.00p | 242.50p | 245.00p | 5778 |
| 07/12/2011 | 237.50p | 237.50p | 226.30p | 235.00p | 79727 |
| 06/12/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 0 |
| 05/12/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 530 |
| 02/12/2011 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 01/12/2011 | 237.50p | 237.50p | 237.50p | 237.50p | 9506 |
| 30/11/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 0 |
| 29/11/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 0 |
| 28/11/2011 | 237.50p | 237.50p | 235.00p | 237.50p | 9941 |
| 25/11/2011 | 237.50p | 238.00p | 237.50p | 237.50p | 5 |
| 24/11/2011 | 237.50p | 237.50p | 237.50p | 237.50p | 1426571 |
| 23/11/2011 | 235.00p | 238.00p | 235.00p | 237.50p | 14 |
| 22/11/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/11/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/11/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 3118004 |
| 17/11/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 200000 |
| 16/11/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 211 |
| 15/11/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 101147 |
| 14/11/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 11/11/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 300083 |
| 10/11/2011 | 232.50p | 235.00p | 231.00p | 235.00p | 0 |
| 09/11/2011 | 235.00p | 235.00p | 231.00p | 235.00p | 0 |
| 08/11/2011 | 235.00p | 235.00p | 231.00p | 235.00p | 0 |
| 07/11/2011 | 235.00p | 235.00p | 231.00p | 235.00p | 0 |
| 04/11/2011 | 232.50p | 235.00p | 231.00p | 235.00p | 0 |
| 03/11/2011 | 232.50p | 232.50p | 231.00p | 232.50p | 0 |
| 02/11/2011 | 232.50p | 232.50p | 231.00p | 232.50p | 0 |
| 01/11/2011 | 232.50p | 232.50p | 231.00p | 232.50p | 0 |
| 31/10/2011 | 232.50p | 232.50p | 231.00p | 232.50p | 0 |
| 28/10/2011 | 232.50p | 232.50p | 231.00p | 232.50p | 1000 |
| 27/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 26/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 25/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 120401 |
| 24/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 21/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 20/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 19/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 18/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 17/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 14/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 13/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 12/10/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 64876 |
| 11/10/2011 | 232.50p | 235.00p | 230.00p | 232.50p | 0 |
| 10/10/2011 | 232.50p | 235.00p | 230.00p | 232.50p | 0 |
| 07/10/2011 | 232.50p | 235.00p | 230.00p | 232.50p | 0 |
| 06/10/2011 | 232.50p | 235.00p | 231.00p | 232.50p | 0 |
| 05/10/2011 | 232.50p | 235.00p | 231.00p | 232.50p | 0 |
| 04/10/2011 | 232.50p | 235.00p | 231.00p | 232.50p | 0 |
| 03/10/2011 | 232.50p | 235.00p | 231.00p | 232.50p | 0 |
| 30/09/2011 | 232.50p | 235.00p | 231.00p | 232.50p | 0 |
| 29/09/2011 | 232.50p | 235.00p | 231.00p | 232.50p | 0 |
| 28/09/2011 | 235.00p | 235.00p | 231.00p | 232.50p | 1289 |
| 27/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 26/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 23/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 3646 |
| 22/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 21/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 5000 |
| 20/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 19/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 16/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 15/09/2011 | 235.00p | 235.00p | 230.00p | 235.00p | 3514 |
| 14/09/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 850000 |
| 13/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 0 |
| 12/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 0 |
| 09/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 0 |
| 08/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 0 |
| 07/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 0 |
| 06/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 0 |
| 05/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 0 |
| 02/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 0 |
| 01/09/2011 | 235.00p | 240.00p | 235.00p | 235.00p | 1500 |
| 31/08/2011 | 227.50p | 235.00p | 227.50p | 235.00p | 5475 |
| 30/08/2011 | 226.00p | 230.00p | 226.00p | 227.50p | 48120 |
| 26/08/2011 | 226.00p | 229.60p | 221.00p | 226.00p | 0 |
| 25/08/2011 | 221.00p | 229.60p | 221.00p | 226.00p | 4083 |
| 24/08/2011 | 221.00p | 221.00p | 217.00p | 221.00p | 0 |
| 23/08/2011 | 221.00p | 221.00p | 217.00p | 221.00p | 0 |
| 22/08/2011 | 221.00p | 221.00p | 217.00p | 221.00p | 0 |
| 19/08/2011 | 221.00p | 221.00p | 217.00p | 221.00p | 1233 |
| 18/08/2011 | 221.00p | 221.00p | 217.00p | 221.00p | 0 |
| 17/08/2011 | 221.00p | 221.00p | 217.00p | 221.00p | 0 |
| 16/08/2011 | 221.00p | 221.00p | 217.00p | 221.00p | 10000 |
| 15/08/2011 | 221.00p | 224.60p | 218.20p | 221.00p | 0 |
| 12/08/2011 | 221.00p | 224.60p | 218.20p | 221.00p | 0 |
| 11/08/2011 | 221.00p | 224.60p | 218.20p | 221.00p | 1612 |
| 10/08/2011 | 221.00p | 221.00p | 210.00p | 221.00p | 0 |
| 09/08/2011 | 220.00p | 220.00p | 210.00p | 220.00p | 287500 |
| 08/08/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 11500 |
| 05/08/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 2500 |
| 04/08/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/08/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/08/2011 | 219.00p | 220.00p | 218.50p | 220.00p | 0 |
| 01/08/2011 | 218.50p | 219.00p | 218.50p | 219.00p | 0 |
| 29/07/2011 | 218.50p | 218.50p | 207.00p | 218.50p | 0 |
| 28/07/2011 | 218.50p | 218.50p | 207.00p | 218.50p | 0 |
| 27/07/2011 | 208.50p | 218.50p | 207.00p | 218.50p | 4240 |
| 26/07/2011 | 207.50p | 207.50p | 205.00p | 207.50p | 1547645 |
*Close Price adjusted for both dividends and splits