iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/01/2021 347.00p 349.89p 340.00p 345.00p 44296
06/01/2021 352.00p 355.00p 344.00p 344.00p 45819
05/01/2021 336.00p 362.00p 336.00p 350.00p 44531
04/01/2021 331.00p 350.00p 330.20p 336.00p 75143
01/01/2021 303.00p 326.00p 303.00p 326.00p 25919
31/12/2020 303.00p 326.00p 303.00p 326.00p 25919
30/12/2020 275.00p 312.20p 271.00p 303.00p 51981
29/12/2020 270.00p 276.00p 264.84p 270.00p 37279
28/12/2020 270.00p 274.60p 264.30p 270.00p 13316
25/12/2020 270.00p 274.60p 264.30p 270.00p 13316
24/12/2020 270.00p 274.60p 264.30p 270.00p 13316
23/12/2020 270.00p 274.60p 264.30p 270.00p 1569
22/12/2020 270.00p 274.96p 257.40p 270.00p 4075
21/12/2020 277.00p 286.00p 268.30p 272.00p 13922
18/12/2020 278.00p 280.40p 274.40p 280.00p 23595
17/12/2020 278.00p 284.00p 274.40p 278.00p 26991
16/12/2020 280.00p 284.00p 273.58p 284.00p 14041
15/12/2020 283.00p 288.00p 273.80p 278.00p 47485
14/12/2020 283.00p 285.70p 274.00p 283.00p 8679
11/12/2020 283.00p 285.00p 274.00p 283.00p 16252
10/12/2020 282.00p 285.00p 277.00p 283.00p 1825
09/12/2020 273.00p 291.73p 268.70p 284.00p 35703
08/12/2020 273.00p 273.00p 268.00p 273.00p 2378
07/12/2020 273.00p 273.00p 268.00p 270.00p 2957
04/12/2020 272.00p 272.00p 266.24p 272.00p 7621
03/12/2020 273.00p 284.00p 264.00p 271.00p 8189
02/12/2020 275.00p 275.00p 268.00p 273.00p 7607
01/12/2020 276.00p 276.00p 272.12p 275.00p 6531
30/11/2020 284.00p 284.00p 274.40p 276.00p 782
27/11/2020 292.00p 292.00p 272.00p 284.00p 6244
26/11/2020 292.00p 292.00p 288.00p 290.00p 13928
25/11/2020 292.00p 299.68p 284.00p 284.00p 12360
24/11/2020 285.00p 298.40p 284.32p 292.00p 4964
23/11/2020 294.00p 294.00p 280.00p 285.00p 18887
20/11/2020 286.00p 294.00p 280.00p 288.00p 19011
19/11/2020 277.00p 293.68p 277.00p 286.00p 9783
18/11/2020 277.00p 278.80p 276.10p 277.00p 4237
17/11/2020 272.00p 281.73p 270.00p 270.00p 3697
16/11/2020 273.00p 274.00p 271.20p 272.00p 3189
13/11/2020 283.00p 283.00p 268.80p 273.00p 8934
12/11/2020 257.00p 283.00p 246.80p 283.00p 41656
10/11/2020 257.00p 259.50p 255.80p 257.00p 2656
09/11/2020 257.00p 260.00p 256.00p 257.00p 3219
06/11/2020 249.00p 266.00p 249.00p 257.00p 14367
05/11/2020 243.00p 250.00p 243.00p 248.00p 7895
04/11/2020 244.00p 248.00p 242.00p 243.00p 5688
03/11/2020 241.00p 248.00p 240.16p 244.00p 13467
02/11/2020 241.00p 241.00p 240.00p 241.00p 2070
30/10/2020 241.00p 241.96p 234.00p 234.00p 7253
29/10/2020 241.00p 241.00p 239.52p 241.00p 3303
28/10/2020 243.00p 246.00p 240.00p 241.00p 51066
27/10/2020 244.00p 249.73p 243.00p 243.00p 5847
26/10/2020 239.00p 248.00p 239.00p 244.00p 8190
23/10/2020 239.00p 239.96p 238.20p 239.00p 1120
22/10/2020 239.00p 239.50p 239.00p 239.00p 3894
21/10/2020 239.00p 240.00p 238.20p 239.00p 5894
20/10/2020 239.00p 239.00p 239.00p 239.00p 0
19/10/2020 239.00p 240.00p 239.00p 239.00p 3075
16/10/2020 239.00p 240.00p 238.30p 239.00p 354
15/10/2020 239.00p 241.93p 238.04p 239.00p 4552
14/10/2020 239.00p 240.00p 239.00p 239.00p 1843
13/10/2020 239.00p 239.96p 239.00p 239.00p 1418
12/10/2020 239.00p 240.00p 238.20p 239.00p 5005
09/10/2020 239.00p 241.45p 238.52p 239.00p 4274
08/10/2020 239.00p 241.76p 238.40p 239.00p 7675
07/10/2020 238.00p 240.64p 237.50p 239.00p 8979
06/10/2020 237.00p 238.00p 236.20p 237.00p 6638
05/10/2020 237.00p 237.20p 236.00p 237.00p 17491
02/10/2020 237.00p 237.20p 236.14p 237.00p 7973
01/10/2020 235.00p 237.80p 235.00p 237.00p 29093
30/09/2020 235.00p 239.00p 235.00p 235.00p 8815
29/09/2020 234.00p 238.29p 233.00p 234.00p 7481
28/09/2020 236.00p 240.98p 230.00p 234.00p 917757
25/09/2020 236.00p 246.00p 227.00p 246.00p 8309
24/09/2020 237.00p 237.00p 226.00p 236.00p 17588
23/09/2020 240.00p 244.00p 233.00p 237.00p 9271
22/09/2020 238.00p 244.00p 222.00p 239.00p 91879
21/09/2020 252.00p 253.60p 233.00p 238.00p 131064
18/09/2020 252.00p 254.00p 248.00p 252.00p 12810
17/09/2020 252.00p 253.50p 248.00p 252.00p 4788
16/09/2020 252.00p 254.00p 252.00p 252.00p 3119
15/09/2020 252.00p 254.00p 248.56p 252.00p 2540
14/09/2020 252.00p 252.00p 248.56p 252.00p 1305
11/09/2020 252.00p 252.00p 246.00p 252.00p 8072
10/09/2020 252.00p 252.00p 251.00p 252.00p 2244
09/09/2020 252.00p 254.00p 248.56p 252.00p 784
08/09/2020 252.00p 254.00p 248.56p 252.00p 13687
07/09/2020 251.00p 256.00p 240.00p 252.00p 13860
04/09/2020 251.00p 255.80p 246.00p 250.00p 18592
03/09/2020 243.00p 256.00p 231.00p 251.00p 30353
02/09/2020 265.00p 266.25p 238.00p 246.00p 24552
01/09/2020 267.00p 268.00p 260.00p 265.00p 4102
31/08/2020 267.00p 268.80p 264.00p 267.00p 6140
28/08/2020 267.00p 268.80p 264.00p 267.00p 6140
27/08/2020 278.00p 278.00p 260.00p 266.00p 15029
26/08/2020 280.00p 280.00p 270.00p 280.00p 8938
25/08/2020 280.00p 280.00p 270.00p 280.00p 7415
24/08/2020 280.00p 280.00p 270.00p 280.00p 1301
21/08/2020 282.00p 285.00p 274.00p 276.00p 9679
20/08/2020 281.00p 288.60p 274.16p 282.00p 22468
19/08/2020 275.00p 288.00p 270.00p 279.00p 30654
18/08/2020 275.00p 281.30p 275.00p 275.00p 716
17/08/2020 276.00p 287.60p 268.00p 275.00p 5330
14/08/2020 276.00p 285.60p 270.20p 276.00p 59238
13/08/2020 277.00p 279.50p 264.22p 276.00p 19539
12/08/2020 275.00p 283.95p 270.68p 275.00p 9663
11/08/2020 275.00p 283.64p 266.18p 275.00p 5976
10/08/2020 274.00p 279.72p 269.60p 273.00p 22940
07/08/2020 259.00p 282.00p 259.00p 272.00p 90050
06/08/2020 253.00p 266.00p 246.00p 258.00p 21656
05/08/2020 263.00p 266.00p 246.00p 253.00p 3687
04/08/2020 260.00p 265.00p 256.14p 263.00p 4683
03/08/2020 265.00p 266.50p 254.00p 261.00p 7893
31/07/2020 274.00p 280.00p 264.00p 265.00p 7992
30/07/2020 274.00p 280.00p 268.12p 274.00p 3945
29/07/2020 269.00p 278.00p 269.00p 273.00p 4416
28/07/2020 267.00p 274.00p 260.14p 262.00p 17146
27/07/2020 265.00p 267.00p 260.00p 265.00p 3534
24/07/2020 263.00p 270.00p 260.00p 265.00p 18463
23/07/2020 263.00p 268.00p 258.00p 263.00p 8728
22/07/2020 263.00p 268.00p 258.00p 263.00p 11469
21/07/2020 259.00p 264.00p 255.00p 260.00p 86031
20/07/2020 261.00p 266.00p 254.18p 259.00p 20865
17/07/2020 255.00p 264.00p 255.00p 261.00p 21086
16/07/2020 235.00p 258.00p 230.00p 253.00p 46453
15/07/2020 234.00p 238.00p 234.00p 238.00p 1600
14/07/2020 233.00p 236.00p 232.00p 233.00p 1440
13/07/2020 227.00p 236.00p 227.00p 233.00p 16856
10/07/2020 227.00p 230.00p 224.00p 227.00p 2762
09/07/2020 223.00p 227.00p 222.00p 222.00p 9305
08/07/2020 219.00p 226.00p 219.00p 223.00p 22304
07/07/2020 214.00p 224.90p 214.00p 219.00p 15988
06/07/2020 206.00p 216.00p 206.00p 213.00p 3054
03/07/2020 206.00p 209.00p 202.00p 206.00p 8746
02/07/2020 206.00p 209.00p 206.00p 206.00p 5465
01/07/2020 206.00p 212.40p 206.00p 208.00p 99776
30/06/2020 206.00p 210.80p 203.00p 206.00p 1068
29/06/2020 203.00p 206.00p 200.40p 206.00p 2006
26/06/2020 206.00p 206.00p 196.00p 203.00p 28678
25/06/2020 208.00p 216.00p 202.00p 206.00p 31056
24/06/2020 201.00p 201.00p 198.00p 201.00p 6244
23/06/2020 197.00p 201.00p 197.00p 201.00p 0
22/06/2020 201.00p 201.00p 198.00p 201.00p 2425
19/06/2020 201.00p 201.00p 198.00p 201.00p 3706
18/06/2020 199.00p 201.00p 198.00p 201.00p 23347
17/06/2020 203.00p 203.00p 199.00p 199.00p 4495
16/06/2020 203.00p 203.00p 203.00p 203.00p 0
15/06/2020 203.00p 203.00p 200.00p 203.00p 50
12/06/2020 205.00p 205.00p 200.00p 203.00p 644
11/06/2020 210.00p 210.00p 200.00p 205.00p 2000
10/06/2020 215.00p 215.00p 210.00p 210.00p 2846
09/06/2020 220.00p 224.00p 210.00p 215.00p 51274
08/06/2020 204.00p 204.00p 197.00p 204.00p 4276
05/06/2020 204.00p 204.00p 200.00p 204.00p 15667
04/06/2020 204.00p 204.00p 198.00p 204.00p 3083
03/06/2020 204.00p 204.00p 198.00p 204.00p 1000
02/06/2020 204.00p 204.00p 198.00p 204.00p 1382
29/05/2020 202.00p 204.00p 197.00p 204.00p 15070
28/05/2020 202.00p 202.00p 197.00p 202.00p 4077
27/05/2020 202.00p 202.00p 200.00p 202.00p 4996
26/05/2020 202.00p 202.00p 194.00p 202.00p 1269
25/05/2020 202.00p 202.00p 197.00p 202.00p 2182
22/05/2020 202.00p 202.00p 197.00p 202.00p 2182
21/05/2020 202.00p 202.00p 202.00p 202.00p 0
20/05/2020 202.00p 202.00p 194.00p 202.00p 3732
19/05/2020 195.00p 202.00p 194.00p 202.00p 23000
18/05/2020 195.00p 197.60p 194.00p 195.00p 17076
15/05/2020 196.00p 196.00p 196.00p 196.00p 176
14/05/2020 207.00p 207.00p 195.00p 197.00p 23964
13/05/2020 207.00p 207.00p 197.00p 207.00p 10250
12/05/2020 204.00p 208.08p 197.00p 207.00p 5692
11/05/2020 203.00p 205.80p 200.00p 203.00p 15034
08/05/2020 198.00p 206.40p 198.00p 204.00p 6179
07/05/2020 198.00p 206.40p 198.00p 204.00p 6179
06/05/2020 195.00p 200.00p 195.00p 198.00p 19673
05/05/2020 195.00p 195.00p 190.00p 195.00p 1374
04/05/2020 195.00p 197.00p 195.00p 195.00p 1377
01/05/2020 195.00p 199.00p 190.00p 195.00p 3417
30/04/2020 195.00p 195.00p 190.00p 195.00p 7546
29/04/2020 175.00p 200.98p 175.00p 195.00p 21702
28/04/2020 160.00p 176.25p 160.00p 172.50p 12043
27/04/2020 160.00p 160.00p 160.00p 160.00p 0
24/04/2020 160.00p 164.90p 157.50p 160.00p 5430
23/04/2020 160.00p 160.00p 160.00p 160.00p 0
22/04/2020 160.00p 165.00p 160.00p 160.00p 2000
21/04/2020 160.00p 164.90p 155.00p 160.00p 3209
20/04/2020 160.00p 160.00p 160.00p 160.00p 0
17/04/2020 160.00p 164.90p 156.40p 160.00p 6059
16/04/2020 160.00p 165.00p 155.00p 160.00p 5305
15/04/2020 182.00p 184.00p 155.00p 160.00p 43392
14/04/2020 160.00p 179.90p 158.00p 175.00p 29648
13/04/2020 155.00p 170.00p 150.00p 160.00p 45141
10/04/2020 155.00p 170.00p 150.00p 160.00p 45141
09/04/2020 155.00p 170.00p 150.00p 160.00p 45141
08/04/2020 155.00p 155.00p 155.00p 155.00p 0
07/04/2020 152.00p 155.00p 148.00p 155.00p 9525
06/04/2020 150.00p 152.00p 140.00p 152.00p 16020
03/04/2020 150.00p 150.00p 150.00p 150.00p 0
02/04/2020 150.00p 150.00p 150.00p 150.00p 0
01/04/2020 150.00p 150.00p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits