iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/09/2018 77.50p 87.00p 70.15p 83.50p 17942
05/09/2018 62.50p 76.50p 62.50p 72.50p 7776
04/09/2018 61.50p 62.50p 58.00p 62.50p 5844243
03/09/2018 55.00p 64.00p 55.00p 60.00p 8004
31/08/2018 55.00p 55.00p 55.00p 55.00p 0
30/08/2018 55.00p 57.00p 55.00p 55.00p 8754
29/08/2018 55.00p 55.00p 55.00p 55.00p 0
28/08/2018 55.00p 55.00p 55.00p 55.00p 0
24/08/2018 55.00p 55.00p 55.00p 55.00p 0
23/08/2018 55.00p 57.00p 55.00p 55.00p 8754
22/08/2018 55.00p 55.00p 55.00p 55.00p 0
21/08/2018 55.00p 55.00p 55.00p 55.00p 0
20/08/2018 55.00p 56.80p 55.00p 55.00p 8000
17/08/2018 55.00p 55.00p 55.00p 55.00p 0
16/08/2018 55.00p 55.00p 55.00p 55.00p 0
15/08/2018 55.00p 56.80p 55.00p 55.00p 352
14/08/2018 55.00p 55.00p 50.10p 55.00p 1492
13/08/2018 55.00p 55.00p 55.00p 55.00p 0
10/08/2018 55.00p 55.00p 55.00p 55.00p 0
09/08/2018 55.00p 55.00p 55.00p 55.00p 0
08/08/2018 55.00p 55.00p 55.00p 55.00p 0
07/08/2018 57.50p 57.50p 55.00p 55.00p 0
06/08/2018 57.50p 57.50p 57.50p 57.50p 0
03/08/2018 57.50p 57.50p 57.50p 57.50p 0
02/08/2018 57.50p 57.50p 57.50p 57.50p 0
01/08/2018 57.50p 57.50p 57.50p 57.50p 0
31/07/2018 57.50p 57.50p 57.50p 57.50p 0
30/07/2018 57.50p 57.50p 57.50p 57.50p 0
27/07/2018 57.50p 57.50p 50.90p 57.50p 2739
26/07/2018 62.50p 65.00p 50.00p 57.50p 18888
25/07/2018 66.00p 70.00p 66.00p 66.00p 4278
24/07/2018 68.50p 70.00p 65.00p 65.00p 6125
23/07/2018 66.00p 70.00p 66.00p 66.00p 11475
20/07/2018 66.00p 69.20p 66.00p 66.00p 1427
19/07/2018 66.00p 69.20p 66.00p 66.00p 1427
18/07/2018 66.00p 68.40p 66.00p 66.00p 5091
17/07/2018 66.00p 66.00p 66.00p 66.00p 0
16/07/2018 65.00p 68.00p 65.00p 66.00p 8393
13/07/2018 65.00p 65.00p 65.00p 65.00p 0
12/07/2018 65.00p 67.00p 60.11p 65.00p 11492
11/07/2018 65.00p 65.00p 65.00p 65.00p 0
10/07/2018 65.00p 67.50p 65.00p 65.00p 1611
09/07/2018 65.00p 65.00p 65.00p 65.00p 0
06/07/2018 65.00p 65.00p 65.00p 65.00p 0
05/07/2018 65.00p 68.23p 62.10p 65.00p 14395
04/07/2018 65.00p 65.00p 65.00p 65.00p 0
03/07/2018 65.00p 67.00p 65.00p 65.00p 2738
02/07/2018 65.00p 65.00p 63.50p 65.00p 7827
29/06/2018 65.00p 70.00p 65.00p 65.00p 18571
28/06/2018 65.00p 65.00p 65.00p 65.00p 0
27/06/2018 65.00p 69.90p 65.00p 65.00p 5713
26/06/2018 65.00p 65.00p 65.00p 65.00p 0
25/06/2018 65.00p 68.00p 65.00p 65.00p 5000
22/06/2018 61.00p 61.00p 61.00p 61.00p 0
21/06/2018 61.00p 61.00p 61.00p 61.00p 0
20/06/2018 61.00p 64.60p 61.00p 61.00p 11239
19/06/2018 61.00p 61.00p 61.00p 61.00p 0
18/06/2018 61.00p 62.20p 61.00p 61.00p 1755
15/06/2018 59.50p 62.00p 59.50p 61.00p 1612
14/06/2018 59.50p 59.50p 59.50p 59.50p 0
13/06/2018 59.50p 59.50p 59.50p 59.50p 0
12/06/2018 59.50p 59.50p 59.50p 59.50p 0
11/06/2018 63.50p 63.50p 59.50p 59.50p 2399
08/06/2018 62.50p 63.75p 62.50p 63.50p 7827
07/06/2018 62.50p 70.00p 60.00p 62.50p 0
06/06/2018 62.50p 62.50p 62.50p 62.50p 0
05/06/2018 62.50p 62.50p 62.50p 62.50p 0
04/06/2018 62.50p 64.95p 62.50p 62.50p 1500
01/06/2018 60.00p 64.50p 60.00p 62.50p 4591
31/05/2018 60.00p 60.00p 60.00p 60.00p 0
30/05/2018 60.00p 60.00p 60.00p 60.00p 0
29/05/2018 60.00p 60.00p 56.02p 60.00p 7345
25/05/2018 60.00p 60.00p 60.00p 60.00p 0
24/05/2018 60.00p 60.00p 60.00p 60.00p 0
23/05/2018 60.00p 60.00p 60.00p 60.00p 0
22/05/2018 60.00p 60.00p 60.00p 60.00p 69740
21/05/2018 60.00p 62.30p 60.00p 60.00p 8025
18/05/2018 60.00p 60.00p 60.00p 60.00p 25857
17/05/2018 60.00p 60.00p 60.00p 60.00p 0
16/05/2018 60.00p 60.00p 60.00p 60.00p 0
15/05/2018 60.00p 60.00p 60.00p 60.00p 0
14/05/2018 60.00p 63.00p 55.00p 60.00p 2250
11/05/2018 67.50p 67.50p 55.00p 60.00p 14487
10/05/2018 67.50p 67.50p 67.50p 67.50p 0
09/05/2018 67.50p 67.50p 67.50p 67.50p 0
08/05/2018 69.50p 69.50p 63.00p 67.50p 2808
04/05/2018 69.50p 69.50p 69.50p 69.50p 0
03/05/2018 69.50p 69.89p 69.50p 69.50p 4000
02/05/2018 69.50p 69.50p 69.50p 69.50p 0
01/05/2018 69.50p 69.50p 69.50p 69.50p 0
30/04/2018 69.50p 69.50p 69.50p 69.50p 0
27/04/2018 69.50p 69.50p 69.50p 69.50p 0
26/04/2018 69.50p 69.50p 69.50p 69.50p 0
25/04/2018 69.50p 69.50p 69.50p 69.50p 0
24/04/2018 69.50p 69.50p 69.50p 69.50p 0
23/04/2018 69.50p 69.89p 69.50p 69.50p 1055
20/04/2018 69.50p 69.50p 68.20p 69.50p 733
19/04/2018 69.50p 69.50p 63.13p 69.50p 99
18/04/2018 69.50p 69.50p 69.50p 69.50p 0
17/04/2018 70.00p 70.50p 69.00p 69.50p 0
16/04/2018 70.00p 70.00p 70.00p 70.00p 15000
13/04/2018 72.50p 72.50p 66.00p 70.00p 5000
12/04/2018 70.00p 70.00p 70.00p 70.00p 0
11/04/2018 70.00p 70.00p 70.00p 70.00p 0
10/04/2018 70.00p 70.00p 70.00p 70.00p 0
09/04/2018 70.00p 70.00p 70.00p 70.00p 0
06/04/2018 70.00p 73.00p 70.00p 70.00p 2739
05/04/2018 69.50p 69.50p 69.50p 69.50p 30000
04/04/2018 69.50p 69.50p 69.50p 69.50p 0
03/04/2018 68.50p 72.20p 68.50p 69.50p 1200
29/03/2018 68.50p 68.50p 68.50p 68.50p 0
28/03/2018 68.50p 71.20p 68.50p 68.50p 2808
27/03/2018 68.50p 68.50p 68.50p 68.50p 0
26/03/2018 68.50p 68.50p 68.50p 68.50p 0
23/03/2018 68.50p 68.50p 64.90p 68.50p 1550
22/03/2018 68.50p 71.20p 64.90p 68.50p 10457
21/03/2018 67.00p 67.50p 67.00p 67.50p 310000
20/03/2018 67.00p 67.00p 67.00p 67.00p 0
19/03/2018 67.00p 67.00p 67.00p 67.00p 0
16/03/2018 67.00p 67.00p 65.00p 67.00p 0
15/03/2018 63.00p 65.52p 63.00p 65.00p 5000
14/03/2018 63.00p 63.00p 63.00p 63.00p 0
13/03/2018 63.00p 63.00p 63.00p 63.00p 0
12/03/2018 63.00p 63.00p 63.00p 63.00p 0
09/03/2018 63.00p 63.00p 63.00p 63.00p 0
08/03/2018 63.00p 63.00p 63.00p 63.00p 0
07/03/2018 63.00p 63.00p 63.00p 63.00p 0
06/03/2018 63.00p 63.00p 63.00p 63.00p 0
05/03/2018 63.00p 64.50p 63.00p 63.00p 1550
02/03/2018 63.00p 63.00p 61.00p 63.00p 4000
01/03/2018 63.00p 67.84p 63.00p 63.00p 7370
28/02/2018 63.00p 63.00p 63.00p 63.00p 0
27/02/2018 63.00p 63.00p 63.00p 63.00p 50000
26/02/2018 63.00p 63.00p 63.00p 63.00p 0
23/02/2018 64.00p 64.00p 60.08p 63.00p 2204
22/02/2018 64.00p 64.00p 64.00p 64.00p 0
21/02/2018 64.00p 65.20p 64.00p 64.00p 6000
20/02/2018 64.00p 65.60p 64.00p 64.00p 3000
19/02/2018 64.00p 64.00p 64.00p 64.00p 0
16/02/2018 64.00p 65.60p 64.00p 64.00p 1516
15/02/2018 63.50p 64.00p 63.50p 64.00p 0
14/02/2018 64.00p 64.00p 63.00p 64.00p 9000
13/02/2018 62.50p 63.75p 62.50p 62.50p -2552
12/02/2018 62.50p 65.00p 62.50p 62.50p 5689
09/02/2018 62.50p 62.50p 62.50p 62.50p 0
08/02/2018 60.50p 63.00p 60.50p 62.50p 1587
07/02/2018 60.50p 64.50p 60.50p 60.50p 7767
06/02/2018 61.50p 63.25p 60.50p 60.50p 2214
05/02/2018 63.00p 63.00p 63.00p 63.00p 0
02/02/2018 63.00p 63.00p 63.00p 63.00p 0
01/02/2018 63.00p 63.00p 63.00p 63.00p 0
31/01/2018 65.00p 65.94p 63.00p 63.00p 10000
30/01/2018 64.00p 67.50p 64.00p 67.50p 1000
29/01/2018 64.00p 66.00p 62.40p 64.00p 2684
26/01/2018 59.00p 64.00p 59.00p 64.00p 38968
25/01/2018 59.00p 59.00p 59.00p 59.00p 0
24/01/2018 59.00p 59.00p 59.00p 59.00p 0
23/01/2018 59.00p 60.60p 59.00p 59.00p 4265
22/01/2018 59.00p 59.00p 59.00p 59.00p 0
19/01/2018 59.00p 61.50p 59.00p 59.00p 300
18/01/2018 59.00p 59.00p 59.00p 59.00p 0
17/01/2018 59.00p 59.00p 59.00p 59.00p 0
16/01/2018 59.00p 60.60p 59.00p 59.00p 343
15/01/2018 59.00p 59.00p 59.00p 59.00p 0
12/01/2018 59.00p 61.50p 59.00p 59.00p 5900
11/01/2018 59.00p 59.00p 59.00p 59.00p 0
10/01/2018 59.00p 61.50p 59.00p 59.00p 500
09/01/2018 59.00p 59.00p 59.00p 59.00p 0
08/01/2018 59.00p 61.50p 59.00p 59.00p 4000
05/01/2018 52.50p 62.00p 52.50p 59.00p 20378
04/01/2018 46.00p 54.93p 46.00p 51.50p 21500
03/01/2018 45.00p 47.00p 45.00p 46.00p 125000
02/01/2018 48.00p 48.00p 45.00p 45.00p 16856
29/12/2017 45.50p 45.50p 44.00p 45.50p 0
28/12/2017 44.00p 44.00p 44.00p 44.00p 0
27/12/2017 44.00p 44.00p 44.00p 44.00p 0
22/12/2017 44.00p 44.00p 44.00p 44.00p 0
21/12/2017 41.50p 47.20p 41.50p 44.00p 9000
20/12/2017 41.50p 41.50p 41.50p 41.50p 0
19/12/2017 41.50p 41.50p 41.50p 41.50p 0
18/12/2017 43.00p 43.00p 41.50p 41.50p 0
15/12/2017 41.50p 41.50p 41.50p 41.50p 0
14/12/2017 41.50p 42.38p 41.50p 41.50p 5275
13/12/2017 41.50p 41.50p 41.50p 41.50p 0
12/12/2017 41.50p 41.50p 41.50p 41.50p 0
11/12/2017 41.50p 42.50p 41.50p 41.50p 0
08/12/2017 42.50p 42.50p 42.50p 42.50p 0
07/12/2017 42.50p 42.50p 42.50p 42.50p 0
06/12/2017 42.50p 42.50p 42.50p 42.50p 0
05/12/2017 42.50p 42.50p 40.00p 42.50p 798
04/12/2017 42.50p 43.50p 42.50p 42.50p 2285
01/12/2017 42.50p 42.50p 42.50p 42.50p 0
30/11/2017 42.50p 42.50p 42.50p 42.50p 0
29/11/2017 42.50p 42.50p 42.50p 42.50p 0
28/11/2017 42.50p 42.50p 42.50p 42.50p 0
27/11/2017 42.50p 42.50p 40.00p 42.50p 13100
24/11/2017 42.50p 42.50p 42.50p 42.50p 0
23/11/2017 42.50p 42.50p 42.50p 42.50p 0
22/11/2017 42.50p 42.50p 42.50p 42.50p 0
21/11/2017 42.50p 45.00p 42.50p 42.50p 2204

*Close Price adjusted for both dividends and splits