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 |
|---|---|---|---|---|---|
| 31/03/2020 | 145.50p | 150.00p | 145.10p | 150.00p | 253 |
| 30/03/2020 | 152.00p | 152.00p | 145.50p | 145.50p | 12016 |
| 27/03/2020 | 164.50p | 164.50p | 145.00p | 152.00p | 9898 |
| 26/03/2020 | 167.50p | 167.50p | 159.71p | 164.50p | 8000 |
| 25/03/2020 | 167.50p | 167.50p | 165.00p | 167.50p | 367 |
| 24/03/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/03/2020 | 175.00p | 175.00p | 164.47p | 167.50p | 3100 |
| 20/03/2020 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/03/2020 | 175.00p | 175.00p | 170.00p | 175.00p | 1414 |
| 18/03/2020 | 178.00p | 178.00p | 168.00p | 175.00p | 3247 |
| 17/03/2020 | 179.00p | 179.00p | 178.00p | 178.00p | 2162 |
| 16/03/2020 | 183.50p | 183.50p | 175.59p | 179.00p | 4870 |
| 13/03/2020 | 182.00p | 183.50p | 177.48p | 183.50p | 4300 |
| 12/03/2020 | 189.00p | 189.00p | 177.00p | 182.00p | 9028 |
| 11/03/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/03/2020 | 189.00p | 190.00p | 186.00p | 190.00p | 400 |
| 09/03/2020 | 189.00p | 189.00p | 184.00p | 189.00p | 282 |
| 06/03/2020 | 189.00p | 189.00p | 189.00p | 189.00p | 10 |
| 05/03/2020 | 183.00p | 189.00p | 182.00p | 189.00p | 16600 |
| 04/03/2020 | 181.00p | 187.90p | 181.00p | 183.00p | 643 |
| 03/03/2020 | 171.00p | 181.20p | 170.00p | 181.00p | 6514 |
| 02/03/2020 | 215.00p | 215.00p | 171.00p | 171.00p | 10928 |
| 28/02/2020 | 235.00p | 235.00p | 200.00p | 217.00p | 12770 |
| 27/02/2020 | 240.00p | 240.00p | 234.00p | 239.00p | 1197 |
| 26/02/2020 | 253.00p | 253.00p | 236.00p | 240.00p | 7590 |
| 25/02/2020 | 253.00p | 253.00p | 250.00p | 253.00p | 2243 |
| 24/02/2020 | 253.00p | 253.00p | 249.00p | 253.00p | 4728 |
| 21/02/2020 | 253.00p | 253.00p | 250.00p | 253.00p | 1477 |
| 20/02/2020 | 253.00p | 253.00p | 249.00p | 253.00p | 4867 |
| 19/02/2020 | 254.00p | 254.00p | 252.00p | 253.00p | 3000 |
| 18/02/2020 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 17/02/2020 | 254.00p | 254.00p | 252.00p | 254.00p | 2339 |
| 14/02/2020 | 254.00p | 254.00p | 249.00p | 254.00p | 4820 |
| 13/02/2020 | 254.00p | 254.00p | 252.00p | 254.00p | 4582 |
| 12/02/2020 | 254.00p | 254.00p | 252.00p | 254.00p | 2000 |
| 11/02/2020 | 254.00p | 254.00p | 248.73p | 254.00p | 5004 |
| 10/02/2020 | 254.00p | 254.00p | 250.00p | 254.00p | 3010 |
| 07/02/2020 | 254.00p | 254.00p | 252.00p | 254.00p | 160 |
| 06/02/2020 | 254.00p | 254.00p | 254.00p | 254.00p | 1968 |
| 05/02/2020 | 254.00p | 254.00p | 250.00p | 254.00p | 7383 |
| 04/02/2020 | 254.00p | 254.00p | 252.00p | 254.00p | 417 |
| 03/02/2020 | 254.00p | 255.96p | 250.00p | 254.00p | 5252 |
| 31/01/2020 | 254.00p | 254.00p | 254.00p | 254.00p | 1964 |
| 30/01/2020 | 254.00p | 254.00p | 254.00p | 254.00p | 3645 |
| 29/01/2020 | 254.00p | 254.00p | 254.00p | 254.00p | 3882 |
| 28/01/2020 | 254.00p | 254.00p | 252.00p | 254.00p | 1183 |
| 27/01/2020 | 255.00p | 255.00p | 252.00p | 254.00p | 2300 |
| 24/01/2020 | 259.00p | 259.00p | 254.00p | 255.00p | 2688 |
| 23/01/2020 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 22/01/2020 | 259.00p | 259.00p | 258.00p | 259.00p | 3750 |
| 21/01/2020 | 262.00p | 262.00p | 258.00p | 259.00p | 1573 |
| 20/01/2020 | 266.00p | 266.00p | 260.00p | 262.00p | 2605 |
| 17/01/2020 | 266.00p | 266.00p | 260.00p | 266.00p | 3184 |
| 16/01/2020 | 266.00p | 270.00p | 266.00p | 266.00p | 3158 |
| 15/01/2020 | 261.00p | 266.00p | 260.00p | 266.00p | 1466 |
| 14/01/2020 | 266.00p | 272.00p | 260.00p | 266.00p | 1954 |
| 13/01/2020 | 266.00p | 266.00p | 263.60p | 266.00p | 2394 |
| 10/01/2020 | 268.00p | 268.00p | 255.00p | 266.00p | 4440 |
| 09/01/2020 | 261.00p | 261.00p | 260.00p | 261.00p | 1300 |
| 08/01/2020 | 261.00p | 261.80p | 260.00p | 261.00p | 5384 |
| 07/01/2020 | 261.00p | 261.00p | 260.00p | 261.00p | 1924 |
| 06/01/2020 | 261.00p | 261.00p | 260.00p | 261.00p | 1450 |
| 03/01/2020 | 261.00p | 261.00p | 260.00p | 261.00p | 505 |
| 02/01/2020 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
| 01/01/2020 | 261.00p | 261.70p | 261.00p | 261.00p | 750 |
| 31/12/2019 | 261.00p | 261.70p | 261.00p | 261.00p | 750 |
| 30/12/2019 | 261.00p | 261.00p | 260.00p | 261.00p | 3713 |
| 27/12/2019 | 256.00p | 261.00p | 256.00p | 261.00p | 0 |
| 26/12/2019 | 261.00p | 261.00p | 260.00p | 261.00p | 1740 |
| 25/12/2019 | 261.00p | 261.00p | 260.00p | 261.00p | 1740 |
| 24/12/2019 | 261.00p | 261.00p | 260.00p | 261.00p | 1740 |
| 23/12/2019 | 261.00p | 261.70p | 261.00p | 261.00p | 1800 |
| 20/12/2019 | 261.00p | 261.80p | 260.00p | 261.00p | 6322 |
| 19/12/2019 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
| 18/12/2019 | 261.00p | 261.00p | 256.00p | 261.00p | 3259 |
| 17/12/2019 | 260.00p | 261.80p | 258.80p | 261.00p | 515 |
| 16/12/2019 | 260.00p | 261.60p | 259.20p | 260.00p | 5100 |
| 13/12/2019 | 260.00p | 261.00p | 258.40p | 260.00p | 3317 |
| 12/12/2019 | 260.00p | 261.00p | 260.00p | 260.00p | 59 |
| 11/12/2019 | 260.00p | 261.00p | 260.00p | 260.00p | 385 |
| 10/12/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 09/12/2019 | 256.00p | 260.00p | 256.00p | 260.00p | 4112 |
| 06/12/2019 | 260.00p | 260.00p | 258.00p | 260.00p | 1000 |
| 05/12/2019 | 260.00p | 260.00p | 258.00p | 260.00p | 925 |
| 04/12/2019 | 268.00p | 268.00p | 256.00p | 260.00p | 25107 |
| 03/12/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 02/12/2019 | 270.00p | 270.00p | 258.78p | 270.00p | 6380 |
| 29/11/2019 | 280.00p | 285.00p | 260.00p | 270.00p | 2206 |
| 28/11/2019 | 280.00p | 280.00p | 272.00p | 280.00p | 1470 |
| 27/11/2019 | 280.00p | 285.00p | 260.00p | 280.00p | 659 |
| 26/11/2019 | 280.00p | 285.00p | 260.00p | 280.00p | 2250 |
| 25/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 22/11/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/11/2019 | 280.00p | 280.00p | 260.00p | 280.00p | 2315 |
| 20/11/2019 | 280.00p | 280.00p | 260.00p | 280.00p | 1 |
| 19/11/2019 | 275.00p | 281.00p | 275.00p | 280.00p | 7250 |
| 18/11/2019 | 275.00p | 281.00p | 275.00p | 275.00p | 12460 |
| 15/11/2019 | 275.00p | 278.00p | 275.00p | 275.00p | 1806 |
| 14/11/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 3855 |
| 13/11/2019 | 275.00p | 275.00p | 260.66p | 275.00p | 2000 |
| 12/11/2019 | 270.00p | 276.60p | 263.30p | 270.00p | 2560 |
| 11/11/2019 | 270.00p | 270.00p | 260.00p | 270.00p | 3956 |
| 08/11/2019 | 270.00p | 277.00p | 270.00p | 270.00p | 1000 |
| 07/11/2019 | 270.00p | 270.00p | 260.00p | 270.00p | 937 |
| 06/11/2019 | 270.00p | 270.00p | 260.00p | 270.00p | 2000 |
| 05/11/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 04/11/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 3000 |
| 01/11/2019 | 270.00p | 270.00p | 260.00p | 270.00p | 1500 |
| 31/10/2019 | 270.00p | 276.60p | 270.00p | 270.00p | 361 |
| 30/10/2019 | 279.00p | 279.00p | 210.00p | 270.00p | 26269 |
| 29/10/2019 | 279.00p | 279.00p | 270.18p | 279.00p | 367 |
| 28/10/2019 | 279.00p | 282.00p | 279.00p | 279.00p | 925 |
| 25/10/2019 | 283.00p | 283.00p | 270.18p | 279.00p | 2750 |
| 24/10/2019 | 283.00p | 283.00p | 277.40p | 283.00p | 1183 |
| 23/10/2019 | 280.00p | 283.00p | 280.00p | 283.00p | 3070 |
| 22/10/2019 | 275.00p | 280.00p | 275.00p | 280.00p | 3115 |
| 21/10/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/10/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 5000 |
| 17/10/2019 | 275.00p | 280.00p | 270.10p | 275.00p | 3502 |
| 16/10/2019 | 275.00p | 275.00p | 270.10p | 275.00p | 2000 |
| 15/10/2019 | 280.00p | 280.00p | 273.00p | 275.00p | 1099 |
| 14/10/2019 | 275.00p | 288.00p | 271.10p | 280.00p | 3580 |
| 11/10/2019 | 275.00p | 279.40p | 272.00p | 275.00p | 2946 |
| 10/10/2019 | 285.00p | 285.00p | 270.60p | 275.00p | 3600 |
| 09/10/2019 | 285.00p | 285.00p | 282.00p | 285.00p | 1278 |
| 08/10/2019 | 285.00p | 285.00p | 281.00p | 285.00p | 7250 |
| 07/10/2019 | 285.00p | 285.00p | 280.00p | 285.00p | 1370 |
| 04/10/2019 | 290.00p | 290.00p | 278.00p | 285.00p | 13518 |
| 03/10/2019 | 294.00p | 294.00p | 280.00p | 290.00p | 5140 |
| 02/10/2019 | 295.00p | 301.00p | 278.00p | 294.00p | 11523 |
| 01/10/2019 | 300.00p | 300.00p | 280.00p | 282.00p | 4204 |
| 30/09/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/09/2019 | 300.00p | 300.00p | 290.00p | 300.00p | 1732 |
| 26/09/2019 | 292.00p | 302.00p | 292.00p | 300.00p | 2225 |
| 25/09/2019 | 305.00p | 305.00p | 290.93p | 300.00p | 2332 |
| 24/09/2019 | 305.00p | 305.00p | 290.00p | 305.00p | 1823 |
| 23/09/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 20/09/2019 | 305.00p | 305.00p | 302.00p | 305.00p | 2388 |
| 19/09/2019 | 305.00p | 305.00p | 290.00p | 305.00p | 1500 |
| 18/09/2019 | 305.00p | 305.00p | 290.00p | 305.00p | 1248 |
| 17/09/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 16/09/2019 | 305.00p | 309.10p | 305.00p | 305.00p | 255 |
| 13/09/2019 | 305.00p | 305.00p | 304.00p | 304.00p | 95 |
| 12/09/2019 | 305.00p | 311.00p | 305.00p | 305.00p | 46 |
| 11/09/2019 | 305.00p | 309.50p | 305.00p | 305.00p | 7854 |
| 10/09/2019 | 297.00p | 305.00p | 290.30p | 305.00p | 408 |
| 09/09/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 06/09/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 2400 |
| 05/09/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 04/09/2019 | 295.00p | 309.50p | 295.00p | 305.00p | 31669 |
| 03/09/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 02/09/2019 | 287.00p | 299.80p | 287.00p | 295.00p | 27600 |
| 30/08/2019 | 287.00p | 296.00p | 287.00p | 287.00p | 1600 |
| 29/08/2019 | 287.00p | 287.00p | 278.00p | 278.00p | 1890 |
| 28/08/2019 | 287.00p | 297.00p | 278.00p | 287.00p | 3800 |
| 27/08/2019 | 280.00p | 287.00p | 272.00p | 287.00p | 1225 |
| 23/08/2019 | 280.00p | 280.00p | 270.20p | 280.00p | 400 |
| 22/08/2019 | 275.00p | 283.80p | 275.00p | 280.00p | 528 |
| 21/08/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 20/08/2019 | 275.00p | 275.90p | 275.00p | 275.00p | 187 |
| 19/08/2019 | 275.00p | 278.90p | 260.30p | 275.00p | 535 |
| 16/08/2019 | 280.00p | 288.00p | 272.00p | 275.00p | 3244 |
| 15/08/2019 | 300.00p | 300.00p | 230.00p | 280.00p | 26578 |
| 14/08/2019 | 305.00p | 305.00p | 279.04p | 300.00p | 4125 |
| 13/08/2019 | 310.00p | 317.50p | 305.00p | 305.00p | 344 |
| 12/08/2019 | 290.00p | 330.00p | 290.00p | 310.00p | 18463 |
| 09/08/2019 | 290.00p | 300.00p | 290.00p | 290.00p | 11200 |
| 08/08/2019 | 295.00p | 295.00p | 280.00p | 290.00p | 7565 |
| 07/08/2019 | 256.00p | 330.00p | 254.00p | 300.00p | 21813 |
| 06/08/2019 | 238.00p | 257.00p | 234.40p | 253.00p | 4177 |
| 05/08/2019 | 237.00p | 239.90p | 232.50p | 238.00p | 3152 |
| 02/08/2019 | 235.00p | 241.48p | 222.00p | 238.00p | 870085 |
| 01/08/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 2894 |
| 31/07/2019 | 235.00p | 240.00p | 230.00p | 235.00p | 2538 |
| 30/07/2019 | 235.00p | 240.00p | 210.00p | 235.00p | 13022 |
| 29/07/2019 | 236.00p | 236.00p | 230.00p | 235.00p | 4271 |
| 26/07/2019 | 240.00p | 243.00p | 231.00p | 236.00p | 23492 |
| 25/07/2019 | 240.00p | 240.00p | 234.00p | 240.00p | 8 |
| 24/07/2019 | 240.00p | 246.00p | 240.00p | 240.00p | 36 |
| 23/07/2019 | 240.00p | 246.00p | 234.00p | 240.00p | 8255 |
| 22/07/2019 | 240.00p | 246.00p | 234.00p | 240.00p | 8507 |
| 19/07/2019 | 240.00p | 244.20p | 240.00p | 240.00p | 6333 |
| 18/07/2019 | 231.00p | 243.48p | 231.00p | 240.00p | 9222 |
| 17/07/2019 | 231.00p | 232.00p | 228.00p | 231.00p | 2751 |
| 16/07/2019 | 229.00p | 234.00p | 224.50p | 231.00p | 3487 |
| 15/07/2019 | 229.00p | 232.90p | 224.00p | 229.00p | 3761 |
| 12/07/2019 | 225.00p | 230.00p | 224.00p | 229.00p | 175374 |
| 11/07/2019 | 224.00p | 228.00p | 218.00p | 225.00p | 10306 |
| 10/07/2019 | 224.00p | 227.00p | 218.00p | 224.00p | 3095 |
| 09/07/2019 | 224.00p | 225.00p | 218.00p | 224.00p | 2358 |
| 08/07/2019 | 236.00p | 236.00p | 218.00p | 224.00p | 15300 |
| 05/07/2019 | 236.00p | 242.00p | 231.20p | 236.00p | 1255 |
| 04/07/2019 | 236.00p | 242.00p | 231.20p | 236.00p | 4578 |
| 03/07/2019 | 242.00p | 245.50p | 236.00p | 240.00p | 11246 |
| 02/07/2019 | 242.00p | 248.00p | 242.00p | 242.00p | 1979 |
| 01/07/2019 | 241.00p | 246.00p | 238.00p | 246.00p | 42331 |
| 28/06/2019 | 241.00p | 246.00p | 236.00p | 241.00p | 13255 |
| 27/06/2019 | 237.00p | 246.00p | 234.00p | 241.00p | 17854 |
| 26/06/2019 | 226.00p | 239.10p | 226.00p | 237.00p | 26493 |
| 25/06/2019 | 218.00p | 230.00p | 218.00p | 226.00p | 1221635 |
*Close Price adjusted for both dividends and splits