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 |
|---|---|---|---|---|---|
| 24/06/2019 | 202.00p | 210.00p | 201.20p | 206.00p | 19744 |
| 21/06/2019 | 202.00p | 206.00p | 201.20p | 202.00p | 1830 |
| 20/06/2019 | 202.00p | 202.00p | 198.00p | 202.00p | 3 |
| 19/06/2019 | 202.00p | 206.00p | 199.00p | 202.00p | 1513 |
| 18/06/2019 | 202.00p | 205.00p | 200.80p | 202.00p | 12502 |
| 17/06/2019 | 202.00p | 205.00p | 200.40p | 202.00p | 4899 |
| 14/06/2019 | 201.00p | 206.00p | 196.92p | 202.00p | 5224 |
| 13/06/2019 | 189.00p | 206.00p | 188.00p | 201.00p | 30491 |
| 12/06/2019 | 189.00p | 192.00p | 186.00p | 189.00p | 7210 |
| 11/06/2019 | 189.00p | 189.50p | 186.00p | 189.00p | 3457 |
| 10/06/2019 | 189.00p | 189.60p | 186.00p | 189.00p | 5913 |
| 07/06/2019 | 189.00p | 192.00p | 189.00p | 189.00p | 965 |
| 06/06/2019 | 191.00p | 192.00p | 186.00p | 189.00p | 25002 |
| 05/06/2019 | 191.00p | 191.00p | 183.00p | 191.00p | 7670500 |
| 04/06/2019 | 189.00p | 191.00p | 184.00p | 191.00p | 32000 |
| 03/06/2019 | 189.00p | 189.00p | 184.00p | 189.00p | 30000 |
| 31/05/2019 | 189.00p | 189.00p | 185.00p | 189.00p | 118 |
| 30/05/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 29/05/2019 | 189.00p | 192.00p | 187.50p | 189.00p | 1793 |
| 28/05/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 24/05/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 23/05/2019 | 189.00p | 189.00p | 187.50p | 189.00p | 25 |
| 22/05/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 21/05/2019 | 189.00p | 192.00p | 189.00p | 189.00p | 2000 |
| 20/05/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 17/05/2019 | 189.00p | 192.00p | 189.00p | 189.00p | 1703 |
| 16/05/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 15/05/2019 | 188.00p | 192.00p | 188.00p | 189.00p | 3376 |
| 14/05/2019 | 188.00p | 188.00p | 184.00p | 188.00p | 27500 |
| 13/05/2019 | 186.00p | 189.90p | 186.00p | 188.00p | 10000 |
| 10/05/2019 | 185.00p | 185.00p | 182.00p | 185.00p | 0 |
| 09/05/2019 | 183.00p | 183.00p | 182.00p | 182.00p | 1150000 |
| 08/05/2019 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 07/05/2019 | 187.00p | 187.00p | 180.00p | 183.00p | 340 |
| 03/05/2019 | 187.00p | 187.00p | 184.00p | 187.00p | 12547 |
| 02/05/2019 | 190.00p | 190.00p | 184.00p | 190.00p | 1526 |
| 01/05/2019 | 193.00p | 193.00p | 180.00p | 190.00p | 8955 |
| 30/04/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 29/04/2019 | 192.00p | 199.00p | 192.00p | 193.00p | 498 |
| 26/04/2019 | 203.00p | 203.00p | 180.00p | 190.00p | 4484 |
| 25/04/2019 | 190.00p | 200.00p | 190.00p | 200.00p | 1100 |
| 24/04/2019 | 180.00p | 198.00p | 180.00p | 190.00p | 10240 |
| 23/04/2019 | 185.00p | 200.00p | 171.14p | 180.00p | 4715 |
| 18/04/2019 | 185.00p | 199.70p | 175.00p | 185.00p | 1597 |
| 17/04/2019 | 173.50p | 185.71p | 164.00p | 177.50p | 6750 |
| 16/04/2019 | 162.00p | 162.50p | 162.00p | 162.50p | 0 |
| 15/04/2019 | 162.00p | 162.36p | 162.00p | 162.00p | 1839 |
| 12/04/2019 | 162.50p | 162.50p | 159.00p | 162.00p | 6839 |
| 11/04/2019 | 162.50p | 163.00p | 162.50p | 162.50p | 310 |
| 10/04/2019 | 163.50p | 163.50p | 162.00p | 163.50p | 315 |
| 09/04/2019 | 163.50p | 165.00p | 163.50p | 163.50p | 5114 |
| 08/04/2019 | 157.50p | 174.00p | 157.50p | 163.50p | 38804 |
| 05/04/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/04/2019 | 155.00p | 155.00p | 152.50p | 155.00p | 0 |
| 03/04/2019 | 145.00p | 153.00p | 144.10p | 152.50p | 16041 |
| 02/04/2019 | 145.00p | 145.00p | 142.60p | 145.00p | 1564 |
| 01/04/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/03/2019 | 145.00p | 145.00p | 143.10p | 145.00p | 904 |
| 28/03/2019 | 145.00p | 149.00p | 145.00p | 145.00p | 2750 |
| 27/03/2019 | 150.00p | 150.00p | 140.30p | 145.00p | 7445 |
| 26/03/2019 | 150.00p | 153.00p | 140.00p | 150.00p | 8139 |
| 25/03/2019 | 132.50p | 155.00p | 132.50p | 150.00p | 7522 |
| 22/03/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/03/2019 | 120.00p | 122.50p | 120.00p | 122.50p | 0 |
| 20/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/03/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 230 |
| 12/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/03/2019 | 120.00p | 130.00p | 120.00p | 120.00p | 70 |
| 05/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/03/2019 | 120.00p | 120.00p | 111.00p | 120.00p | 2000 |
| 01/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/02/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 5225 |
| 27/02/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 1957 |
| 26/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 6972 |
| 19/02/2019 | 120.00p | 127.00p | 120.00p | 120.00p | 2000 |
| 18/02/2019 | 122.50p | 122.50p | 120.00p | 120.00p | 0 |
| 15/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/02/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 3511 |
| 12/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/02/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 4160 |
| 08/02/2019 | 120.00p | 120.00p | 110.20p | 120.00p | 200 |
| 07/02/2019 | 120.00p | 120.00p | 110.20p | 120.00p | 917 |
| 06/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/02/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 2598 |
| 01/02/2019 | 120.00p | 120.00p | 110.20p | 120.00p | 82 |
| 31/01/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/01/2019 | 120.00p | 125.00p | 110.00p | 120.00p | 4035 |
| 29/01/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/01/2019 | 120.00p | 125.00p | 110.00p | 120.00p | 12300 |
| 25/01/2019 | 120.00p | 125.00p | 120.00p | 120.00p | 4000 |
| 24/01/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/01/2019 | 120.00p | 125.00p | 120.00p | 120.00p | 200 |
| 22/01/2019 | 125.00p | 125.00p | 116.00p | 120.00p | 863 |
| 21/01/2019 | 125.00p | 135.00p | 125.00p | 125.00p | 5323 |
| 18/01/2019 | 125.00p | 129.00p | 125.00p | 125.00p | 5000 |
| 17/01/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 2227 |
| 16/01/2019 | 122.50p | 130.00p | 122.50p | 125.00p | 2000 |
| 15/01/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/01/2019 | 120.00p | 122.50p | 110.20p | 122.50p | 275 |
| 11/01/2019 | 120.00p | 120.00p | 110.20p | 120.00p | 725 |
| 10/01/2019 | 112.50p | 120.00p | 112.50p | 120.00p | 0 |
| 09/01/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/01/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/01/2019 | 112.50p | 112.50p | 105.00p | 112.50p | 299 |
| 04/01/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/01/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/01/2019 | 110.00p | 112.50p | 105.00p | 112.50p | 775 |
| 31/12/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/12/2018 | 107.50p | 110.00p | 107.50p | 110.00p | 0 |
| 27/12/2018 | 107.50p | 107.50p | 100.00p | 107.50p | 1766 |
| 24/12/2018 | 107.50p | 117.50p | 107.50p | 107.50p | 0 |
| 21/12/2018 | 107.50p | 107.50p | 105.05p | 107.50p | 500 |
| 20/12/2018 | 117.50p | 117.50p | 95.00p | 106.50p | 13272 |
| 19/12/2018 | 122.50p | 122.50p | 110.25p | 122.50p | 917 |
| 18/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/12/2018 | 122.50p | 122.50p | 110.25p | 122.50p | 325 |
| 14/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/12/2018 | 122.50p | 133.00p | 122.50p | 122.50p | 3808 |
| 12/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 237 |
| 10/12/2018 | 122.50p | 122.50p | 110.00p | 122.50p | 765 |
| 07/12/2018 | 122.50p | 122.50p | 122.00p | 122.50p | 1710 |
| 06/12/2018 | 127.50p | 127.50p | 115.00p | 122.50p | 2000 |
| 05/12/2018 | 127.50p | 129.90p | 115.25p | 127.50p | 12700 |
| 04/12/2018 | 127.50p | 132.50p | 127.50p | 127.50p | 7684 |
| 03/12/2018 | 132.50p | 132.50p | 120.00p | 132.50p | 4391 |
| 30/11/2018 | 132.50p | 132.50p | 120.00p | 132.50p | 500 |
| 29/11/2018 | 132.50p | 132.50p | 125.00p | 132.50p | 0 |
| 28/11/2018 | 120.00p | 131.00p | 120.00p | 125.00p | 7645 |
| 27/11/2018 | 120.00p | 128.00p | 110.00p | 120.00p | 4953 |
| 26/11/2018 | 120.00p | 120.00p | 110.00p | 120.00p | 7572 |
| 23/11/2018 | 120.00p | 120.00p | 110.00p | 120.00p | 2285 |
| 22/11/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/11/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/11/2018 | 120.00p | 128.00p | 120.00p | 120.00p | 5000 |
| 19/11/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/11/2018 | 120.00p | 129.80p | 120.00p | 120.00p | 3496 |
| 15/11/2018 | 120.00p | 128.00p | 120.00p | 120.00p | 1597 |
| 14/11/2018 | 120.00p | 128.00p | 120.00p | 120.00p | 4000 |
| 13/11/2018 | 120.00p | 130.00p | 120.00p | 120.00p | 4495 |
| 12/11/2018 | 102.50p | 105.00p | 102.50p | 105.00p | 50000 |
| 09/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/11/2018 | 102.50p | 102.50p | 95.00p | 102.50p | 2816 |
| 07/11/2018 | 100.00p | 107.00p | 100.00p | 102.50p | 800 |
| 06/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/11/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/11/2018 | 102.50p | 107.75p | 95.00p | 102.50p | 2895 |
| 01/11/2018 | 102.50p | 102.50p | 95.00p | 102.50p | 2352 |
| 31/10/2018 | 107.50p | 112.75p | 102.50p | 102.50p | 29 |
| 30/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 29/10/2018 | 107.50p | 107.50p | 100.00p | 107.50p | 4369 |
| 26/10/2018 | 107.50p | 112.75p | 100.00p | 107.50p | 4789 |
| 25/10/2018 | 102.50p | 109.85p | 96.50p | 107.50p | 13503 |
| 24/10/2018 | 90.00p | 110.00p | 90.00p | 102.50p | 46921 |
| 23/10/2018 | 92.00p | 92.00p | 90.00p | 90.00p | 4438 |
| 22/10/2018 | 93.00p | 96.90p | 92.00p | 92.00p | 5943 |
| 19/10/2018 | 89.00p | 98.00p | 89.00p | 92.50p | 6235 |
| 18/10/2018 | 84.50p | 90.00p | 84.50p | 89.00p | 15925 |
| 17/10/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/10/2018 | 84.50p | 85.00p | 84.50p | 84.50p | 11763 |
| 15/10/2018 | 83.50p | 84.50p | 83.50p | 84.50p | 4747 |
| 12/10/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 7944 |
| 11/10/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 10/10/2018 | 83.50p | 84.00p | 83.50p | 83.50p | 5000 |
| 09/10/2018 | 83.50p | 84.00p | 83.00p | 83.00p | 5000 |
| 08/10/2018 | 82.50p | 83.80p | 82.50p | 83.50p | 61 |
| 05/10/2018 | 82.50p | 82.50p | 81.00p | 82.50p | 6671 |
| 04/10/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 03/10/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 02/10/2018 | 82.50p | 82.50p | 80.50p | 82.50p | 10056 |
| 01/10/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 70000 |
| 28/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 8754 |
| 27/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 26/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 25/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 24/09/2018 | 82.50p | 84.00p | 82.50p | 82.50p | 2369 |
| 21/09/2018 | 82.50p | 84.00p | 82.50p | 82.50p | 5906 |
| 20/09/2018 | 82.50p | 84.00p | 82.50p | 82.50p | 2468 |
| 19/09/2018 | 82.50p | 84.50p | 82.50p | 82.50p | 6352 |
| 18/09/2018 | 82.50p | 84.50p | 82.50p | 82.50p | 401 |
| 17/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 10000 |
| 14/09/2018 | 82.50p | 84.50p | 82.50p | 82.50p | 2963 |
| 13/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 12/09/2018 | 82.50p | 83.25p | 80.50p | 82.50p | 10119 |
| 11/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 10/09/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 6000 |
| 07/09/2018 | 85.00p | 90.80p | 80.80p | 82.50p | 19002 |
*Close Price adjusted for both dividends and splits