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 |
|---|---|---|---|---|---|
| 25/07/2011 | 207.50p | 208.75p | 207.50p | 207.50p | 0 |
| 22/07/2011 | 207.50p | 208.75p | 207.50p | 207.50p | 0 |
| 21/07/2011 | 207.50p | 208.75p | 207.50p | 207.50p | 23 |
| 20/07/2011 | 207.50p | 208.75p | 207.50p | 207.50p | 0 |
| 19/07/2011 | 207.50p | 208.75p | 207.50p | 207.50p | 0 |
| 18/07/2011 | 207.50p | 208.75p | 207.50p | 207.50p | 0 |
| 15/07/2011 | 207.50p | 208.75p | 207.50p | 207.50p | 455 |
| 14/07/2011 | 209.00p | 209.00p | 205.00p | 207.50p | 2644 |
| 13/07/2011 | 206.00p | 209.00p | 202.00p | 209.00p | 283659 |
| 12/07/2011 | 205.00p | 205.00p | 205.00p | 205.00p | 191525 |
| 11/07/2011 | 196.50p | 196.50p | 195.45p | 196.50p | 0 |
| 08/07/2011 | 196.50p | 196.50p | 195.45p | 196.50p | 0 |
| 07/07/2011 | 196.50p | 196.50p | 195.45p | 196.50p | 1000 |
| 06/07/2011 | 196.50p | 197.60p | 194.00p | 196.50p | 0 |
| 05/07/2011 | 196.50p | 197.60p | 194.00p | 196.50p | 0 |
| 04/07/2011 | 196.50p | 197.60p | 194.00p | 196.50p | 0 |
| 01/07/2011 | 194.00p | 197.60p | 194.00p | 196.50p | 7500 |
| 30/06/2011 | 190.00p | 194.00p | 190.00p | 194.00p | 365660 |
| 29/06/2011 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
| 28/06/2011 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
| 27/06/2011 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
| 24/06/2011 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
| 23/06/2011 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
| 22/06/2011 | 190.00p | 192.50p | 190.00p | 190.00p | 25 |
| 21/06/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 20/06/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 17/06/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/06/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 15/06/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 14/06/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 5676 |
| 13/06/2011 | 187.50p | 190.00p | 187.50p | 190.00p | 0 |
| 10/06/2011 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 09/06/2011 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/06/2011 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 07/06/2011 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/06/2011 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 03/06/2011 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 02/06/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 01/06/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 1000 |
| 31/05/2011 | 186.50p | 187.50p | 185.00p | 187.50p | 0 |
| 27/05/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 5173 |
| 26/05/2011 | 187.50p | 188.45p | 187.50p | 187.50p | 0 |
| 25/05/2011 | 187.50p | 188.45p | 187.50p | 187.50p | 0 |
| 24/05/2011 | 187.50p | 188.45p | 187.50p | 187.50p | 0 |
| 23/05/2011 | 187.50p | 188.45p | 187.50p | 187.50p | 0 |
| 20/05/2011 | 187.50p | 188.45p | 187.50p | 187.50p | 25 |
| 19/05/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 10000 |
| 18/05/2011 | 195.00p | 195.00p | 190.00p | 190.00p | 19246 |
| 17/05/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/05/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/05/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/05/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 0 |
| 11/05/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 0 |
| 10/05/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 6000 |
| 09/05/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 06/05/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 05/05/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 04/05/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 03/05/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 28/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 27/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 26/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 21/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 20/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 19/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 18/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 15/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 14/04/2011 | 195.00p | 195.00p | 190.00p | 195.00p | 6000 |
| 13/04/2011 | 192.50p | 195.35p | 192.50p | 195.00p | 403 |
| 12/04/2011 | 192.50p | 192.50p | 190.50p | 192.50p | 0 |
| 11/04/2011 | 190.50p | 192.50p | 190.50p | 192.50p | 3832548 |
| 08/04/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 0 |
| 07/04/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 0 |
| 06/04/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 0 |
| 05/04/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 0 |
| 04/04/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 0 |
| 01/04/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 0 |
| 31/03/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 73856 |
| 30/03/2011 | 190.50p | 190.50p | 190.50p | 190.50p | 646621 |
| 29/03/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 0 |
| 28/03/2011 | 190.50p | 190.50p | 185.00p | 190.50p | 0 |
| 25/03/2011 | 190.00p | 190.50p | 185.00p | 190.50p | 0 |
| 24/03/2011 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 23/03/2011 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 22/03/2011 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 21/03/2011 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 18/03/2011 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 17/03/2011 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 16/03/2011 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 15/03/2011 | 190.50p | 190.50p | 185.00p | 190.00p | 2000 |
| 14/03/2011 | 192.50p | 192.50p | 189.00p | 192.50p | 0 |
| 11/03/2011 | 191.50p | 192.50p | 189.00p | 191.50p | 0 |
| 10/03/2011 | 192.50p | 192.50p | 189.00p | 191.50p | 0 |
| 09/03/2011 | 191.50p | 192.50p | 189.00p | 192.50p | 0 |
| 08/03/2011 | 190.00p | 191.50p | 189.00p | 191.50p | 0 |
| 07/03/2011 | 189.00p | 190.00p | 189.00p | 190.00p | 0 |
| 04/03/2011 | 189.00p | 190.00p | 189.00p | 189.00p | 0 |
| 03/03/2011 | 194.00p | 190.00p | 189.00p | 189.00p | 14900 |
| 02/03/2011 | 194.00p | 195.50p | 194.00p | 194.00p | 0 |
| 01/03/2011 | 194.00p | 195.50p | 194.00p | 194.00p | 0 |
| 28/02/2011 | 194.00p | 195.50p | 194.00p | 194.00p | 1000 |
| 25/02/2011 | 195.00p | 197.50p | 192.50p | 194.00p | 0 |
| 24/02/2011 | 195.00p | 195.60p | 195.00p | 195.00p | 530 |
| 23/02/2011 | 197.50p | 194.00p | 190.50p | 194.00p | 2000 |
| 22/02/2011 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 21/02/2011 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 18/02/2011 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 17/02/2011 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 16/02/2011 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 15/02/2011 | 197.50p | 197.50p | 197.50p | 197.50p | 96000 |
| 14/02/2011 | 210.00p | 200.00p | 190.00p | 197.50p | 12500 |
| 11/02/2011 | 210.00p | 220.00p | 210.00p | 210.00p | 38254 |
| 10/02/2011 | 200.00p | 210.00p | 200.00p | 205.00p | 21975 |
| 09/02/2011 | 197.00p | 200.00p | 195.00p | 195.00p | 4544 |
| 08/02/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 5000 |
| 07/02/2011 | 187.00p | 187.00p | 183.50p | 183.50p | 2132 |
| 04/02/2011 | 183.50p | 185.00p | 182.50p | 183.50p | 0 |
| 03/02/2011 | 182.50p | 185.00p | 182.50p | 183.50p | 0 |
| 02/02/2011 | 185.00p | 185.00p | 182.50p | 182.50p | 3500 |
| 01/02/2011 | 178.50p | 180.00p | 178.50p | 178.50p | 0 |
| 31/01/2011 | 178.50p | 180.00p | 178.50p | 178.50p | 0 |
| 28/01/2011 | 178.50p | 180.00p | 178.50p | 178.50p | 0 |
| 27/01/2011 | 177.00p | 182.00p | 177.00p | 178.50p | 1000 |
| 26/01/2011 | 178.50p | 180.00p | 178.50p | 180.00p | 0 |
| 25/01/2011 | 178.50p | 178.50p | 177.00p | 178.50p | 0 |
| 24/01/2011 | 177.00p | 180.00p | 177.00p | 178.50p | 25000 |
| 21/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 20/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 19/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 18/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 17/01/2011 | 174.00p | 177.00p | 174.00p | 177.00p | 0 |
| 14/01/2011 | 174.00p | 177.00p | 174.00p | 177.00p | 2500 |
| 13/01/2011 | 182.00p | 182.00p | 177.00p | 177.00p | 0 |
| 12/01/2011 | 182.00p | 182.00p | 177.00p | 177.00p | 0 |
| 11/01/2011 | 182.00p | 182.00p | 177.00p | 177.00p | 4 |
| 10/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 07/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 06/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 05/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 04/01/2011 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 31/12/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 30/12/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 29/12/2010 | 173.50p | 177.00p | 173.50p | 177.00p | 5642 |
| 24/12/2010 | 173.50p | 173.50p | 172.00p | 173.50p | 0 |
| 23/12/2010 | 173.50p | 175.00p | 173.50p | 173.50p | 0 |
| 22/12/2010 | 173.50p | 175.00p | 173.50p | 173.50p | 0 |
| 21/12/2010 | 173.50p | 175.00p | 170.00p | 173.50p | 2371 |
| 20/12/2010 | 172.50p | 173.00p | 168.00p | 173.00p | 60000 |
| 17/12/2010 | 172.50p | 173.00p | 172.50p | 172.50p | 0 |
| 16/12/2010 | 171.50p | 175.00p | 165.00p | 172.50p | 19080 |
| 15/12/2010 | 171.50p | 171.50p | 170.00p | 171.50p | 0 |
| 14/12/2010 | 162.50p | 171.50p | 162.50p | 171.50p | 10871 |
| 13/12/2010 | 161.00p | 164.00p | 161.00p | 162.50p | 1825 |
| 10/12/2010 | 161.00p | 164.00p | 161.00p | 161.00p | 388 |
| 09/12/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 08/12/2010 | 161.00p | 161.00p | 160.00p | 161.00p | 0 |
| 07/12/2010 | 161.00p | 164.00p | 161.00p | 161.00p | 892 |
| 06/12/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 03/12/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 02/12/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 01/12/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 30/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 29/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 26/11/2010 | 161.00p | 161.00p | 160.00p | 161.00p | 0 |
| 25/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 24/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 23/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 22/11/2010 | 161.00p | 161.00p | 157.00p | 161.00p | 2500 |
| 19/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 18/11/2010 | 161.00p | 161.00p | 157.00p | 161.00p | 30 |
| 17/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 16/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 15/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 12/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 11/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 10/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 09/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 08/11/2010 | 161.00p | 161.00p | 157.00p | 161.00p | 5000 |
| 05/11/2010 | 161.00p | 161.00p | 160.00p | 161.00p | 0 |
| 04/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 03/11/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 02/11/2010 | 159.50p | 161.00p | 159.50p | 161.00p | 0 |
| 01/11/2010 | 159.50p | 159.50p | 157.00p | 157.00p | 0 |
| 29/10/2010 | 159.50p | 159.50p | 157.00p | 159.50p | 0 |
| 28/10/2010 | 158.00p | 161.00p | 158.00p | 159.50p | 125000 |
| 27/10/2010 | 160.00p | 161.00p | 155.00p | 158.00p | 16970 |
| 26/10/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 25/10/2010 | 154.00p | 165.00p | 154.00p | 161.00p | 87794 |
| 22/10/2010 | 154.00p | 155.00p | 154.00p | 154.00p | 0 |
| 21/10/2010 | 154.00p | 154.00p | 150.00p | 154.00p | 2940 |
| 20/10/2010 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 19/10/2010 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 18/10/2010 | 154.00p | 154.00p | 149.55p | 154.00p | 194827 |
| 15/10/2010 | 154.00p | 157.00p | 154.00p | 154.00p | 2547 |
| 14/10/2010 | 154.00p | 157.00p | 154.00p | 154.00p | 628 |
| 13/10/2010 | 154.00p | 157.00p | 154.00p | 154.00p | 2000 |
| 12/10/2010 | 154.00p | 154.00p | 150.00p | 154.00p | 500 |
| 11/10/2010 | 154.00p | 158.00p | 152.00p | 154.00p | 5460 |
| 08/10/2010 | 147.50p | 157.00p | 147.50p | 154.00p | 27028 |
| 07/10/2010 | 139.50p | 147.50p | 137.00p | 147.50p | 258650 |
*Close Price adjusted for both dividends and splits