iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2017 42.50p 42.50p 42.50p 42.50p 0
17/11/2017 42.50p 42.50p 42.50p 42.50p 0
16/11/2017 42.50p 43.75p 42.00p 42.50p 13822
15/11/2017 41.50p 42.00p 40.00p 42.00p 50000
14/11/2017 41.50p 41.50p 41.50p 41.50p 0
13/11/2017 45.00p 45.00p 40.00p 41.50p 70676
10/11/2017 45.00p 45.00p 45.00p 45.00p 0
09/11/2017 45.00p 46.20p 45.00p 45.00p 108
08/11/2017 45.00p 45.00p 45.00p 45.00p 0
07/11/2017 45.00p 45.00p 45.00p 45.00p 0
06/11/2017 45.00p 45.00p 45.00p 45.00p 0
03/11/2017 45.00p 45.00p 43.80p 45.00p 10000
02/11/2017 45.00p 45.00p 45.00p 45.00p 0
01/11/2017 45.00p 45.00p 43.80p 45.00p 749
31/10/2017 45.00p 46.60p 45.00p 45.00p 1609
30/10/2017 45.00p 45.00p 45.00p 45.00p 0
27/10/2017 48.50p 48.50p 45.00p 45.00p 20000
26/10/2017 54.00p 54.00p 48.00p 48.50p 7484
25/10/2017 54.00p 55.00p 54.00p 54.00p 0
24/10/2017 54.00p 54.00p 54.00p 54.00p 0
23/10/2017 54.00p 54.00p 54.00p 54.00p 0
20/10/2017 54.00p 54.00p 54.00p 54.00p 0
19/10/2017 54.00p 54.00p 54.00p 54.00p 0
18/10/2017 54.00p 54.00p 54.00p 54.00p 0
17/10/2017 54.00p 54.00p 54.00p 54.00p 0
16/10/2017 54.00p 54.00p 54.00p 54.00p 0
13/10/2017 54.00p 54.00p 54.00p 54.00p 0
12/10/2017 54.00p 54.00p 54.00p 54.00p 0
11/10/2017 54.00p 54.00p 54.00p 54.00p 900
10/10/2017 54.00p 54.00p 54.00p 54.00p 0
09/10/2017 54.00p 54.00p 54.00p 54.00p 0
06/10/2017 54.00p 54.00p 54.00p 54.00p 0
05/10/2017 54.00p 54.00p 54.00p 54.00p 1329
04/10/2017 54.00p 54.00p 54.00p 54.00p 0
03/10/2017 54.00p 54.00p 54.00p 54.00p 0
02/10/2017 54.00p 54.00p 54.00p 54.00p 0
29/09/2017 54.00p 54.00p 54.00p 54.00p 0
28/09/2017 54.00p 54.00p 54.00p 54.00p 4661
27/09/2017 54.50p 54.50p 54.00p 54.00p 6002
26/09/2017 54.50p 54.50p 54.50p 54.50p 0
25/09/2017 55.00p 55.00p 54.50p 54.50p 5000
22/09/2017 55.50p 55.50p 55.00p 55.00p 5000
21/09/2017 55.50p 55.50p 55.50p 55.50p 10000
20/09/2017 55.50p 55.50p 55.50p 55.50p 0
19/09/2017 55.50p 55.50p 55.50p 55.50p 0
18/09/2017 56.00p 56.00p 55.50p 55.50p 10000
15/09/2017 56.00p 56.00p 56.00p 56.00p 0
14/09/2017 56.00p 56.00p 56.00p 56.00p 0
13/09/2017 56.00p 56.00p 56.00p 56.00p 0
12/09/2017 56.00p 56.00p 56.00p 56.00p 703
11/09/2017 56.00p 56.00p 56.00p 56.00p 0
08/09/2017 56.50p 56.50p 56.00p 56.00p 18082
07/09/2017 56.50p 56.50p 56.50p 56.50p 0
06/09/2017 56.50p 56.50p 56.50p 56.50p 5000
05/09/2017 56.50p 56.50p 56.50p 56.50p 0
04/09/2017 56.50p 56.50p 56.50p 56.50p 0
01/09/2017 56.50p 56.50p 56.50p 56.50p 0
31/08/2017 56.50p 56.50p 56.50p 56.50p 0
30/08/2017 56.50p 56.50p 56.50p 56.50p 0
29/08/2017 56.50p 56.50p 56.50p 56.50p 0
25/08/2017 56.50p 56.50p 56.50p 56.50p 0
24/08/2017 56.50p 56.50p 56.50p 56.50p 0
23/08/2017 56.50p 56.50p 56.50p 56.50p 0
22/08/2017 56.50p 56.50p 56.50p 56.50p 0
21/08/2017 56.50p 56.50p 56.50p 56.50p 0
18/08/2017 56.50p 56.50p 56.50p 56.50p 0
17/08/2017 56.50p 56.50p 56.50p 56.50p 0
16/08/2017 56.50p 56.50p 56.50p 56.50p 0
15/08/2017 56.50p 56.50p 56.50p 56.50p 0
14/08/2017 56.50p 56.50p 56.50p 56.50p 0
11/08/2017 56.50p 56.50p 56.50p 56.50p 5200
10/08/2017 56.50p 56.50p 56.50p 56.50p 0
09/08/2017 56.50p 56.50p 56.50p 56.50p 0
08/08/2017 56.50p 56.50p 56.50p 56.50p 0
07/08/2017 56.50p 56.50p 56.50p 56.50p 18485
04/08/2017 56.50p 56.50p 56.50p 56.50p 7000
03/08/2017 56.50p 56.50p 56.50p 56.50p 0
02/08/2017 56.50p 56.50p 56.50p 56.50p 0
01/08/2017 56.50p 56.50p 56.50p 56.50p 0
31/07/2017 56.50p 56.50p 56.50p 56.50p 0
28/07/2017 56.50p 56.50p 56.50p 56.50p 750
27/07/2017 61.50p 63.00p 55.00p 56.50p 22308
26/07/2017 66.00p 66.00p 61.50p 63.00p 8255
25/07/2017 66.00p 66.00p 66.00p 66.00p 0
24/07/2017 66.00p 66.00p 66.00p 66.00p 0
21/07/2017 66.00p 66.00p 66.00p 66.00p 0
20/07/2017 66.00p 66.00p 66.00p 66.00p 0
19/07/2017 67.00p 67.00p 66.00p 66.00p 15000
18/07/2017 67.00p 67.00p 67.00p 67.00p 0
17/07/2017 67.00p 67.00p 67.00p 67.00p 2500
14/07/2017 67.00p 67.00p 67.00p 67.00p 0
13/07/2017 67.00p 67.00p 67.00p 67.00p 0
12/07/2017 67.00p 67.00p 67.00p 67.00p 12670
11/07/2017 70.50p 70.50p 67.00p 67.00p 8485
10/07/2017 70.50p 70.50p 70.50p 70.50p 2500
07/07/2017 70.50p 70.50p 70.50p 70.50p 3707
06/07/2017 70.50p 70.50p 70.50p 70.50p 2873
05/07/2017 76.00p 76.00p 70.50p 70.50p 14048
04/07/2017 76.00p 76.00p 76.00p 76.00p 0
03/07/2017 76.00p 76.00p 76.00p 76.00p 2500
30/06/2017 76.00p 76.00p 76.00p 76.00p 2500
29/06/2017 76.00p 76.00p 76.00p 76.00p 20046
28/06/2017 76.00p 76.00p 76.00p 76.00p 5000
27/06/2017 76.00p 76.00p 76.00p 76.00p 3714
26/06/2017 76.00p 76.00p 76.00p 76.00p 0
23/06/2017 76.00p 76.00p 76.00p 76.00p 0
22/06/2017 76.00p 76.00p 76.00p 76.00p 0
21/06/2017 76.00p 76.00p 76.00p 76.00p 0
20/06/2017 76.00p 76.00p 76.00p 76.00p 0
19/06/2017 76.00p 76.00p 76.00p 76.00p 0
16/06/2017 76.00p 76.00p 76.00p 76.00p 0
15/06/2017 76.00p 76.00p 76.00p 76.00p 0
14/06/2017 76.00p 76.00p 76.00p 76.00p 0
13/06/2017 76.00p 76.00p 72.00p 76.00p 4000
12/06/2017 76.00p 76.00p 76.00p 76.00p 0
09/06/2017 76.00p 76.00p 67.00p 76.00p 35000
08/06/2017 77.50p 77.50p 77.50p 77.50p 0
07/06/2017 77.50p 77.50p 77.50p 77.50p 0
06/06/2017 77.50p 77.50p 77.50p 77.50p 0
05/06/2017 77.50p 77.50p 77.50p 77.50p 0
02/06/2017 77.50p 77.50p 77.50p 77.50p 0
01/06/2017 77.50p 77.50p 77.50p 77.50p 0
31/05/2017 77.50p 77.50p 75.00p 77.50p 6000
30/05/2017 77.50p 77.50p 75.00p 77.50p 1234
26/05/2017 77.50p 77.50p 77.50p 77.50p 0
25/05/2017 77.50p 77.50p 75.00p 77.50p 4500
24/05/2017 77.50p 77.50p 75.00p 77.50p 7825
23/05/2017 77.50p 77.50p 77.50p 77.50p 0
22/05/2017 77.50p 77.50p 77.50p 77.50p 0
19/05/2017 77.50p 77.50p 77.50p 77.50p 0
18/05/2017 77.50p 77.50p 77.50p 77.50p 0
17/05/2017 77.50p 77.50p 77.50p 77.50p 0
16/05/2017 77.50p 77.50p 77.50p 77.50p 0
15/05/2017 77.50p 77.50p 75.00p 77.50p 80
12/05/2017 77.50p 77.50p 77.50p 77.50p 0
11/05/2017 77.50p 77.50p 75.00p 77.50p 6085
10/05/2017 77.50p 77.50p 77.50p 77.50p 0
09/05/2017 77.50p 77.50p 75.00p 77.50p 2174
08/05/2017 77.50p 77.50p 77.50p 77.50p 0
05/05/2017 77.50p 77.50p 77.50p 77.50p 0
04/05/2017 77.50p 77.50p 77.50p 77.50p 0
03/05/2017 77.50p 77.50p 75.00p 77.50p 651
02/05/2017 77.50p 77.50p 77.50p 77.50p 0
28/04/2017 77.50p 77.50p 77.50p 77.50p 0
27/04/2017 77.50p 77.50p 77.50p 77.50p 0
26/04/2017 77.50p 77.50p 77.50p 77.50p 0
25/04/2017 77.50p 77.50p 75.00p 77.50p 2046
24/04/2017 77.50p 77.50p 77.50p 77.50p 0
21/04/2017 77.50p 77.50p 77.50p 77.50p 0
20/04/2017 77.50p 77.50p 77.50p 77.50p 0
19/04/2017 77.50p 77.50p 77.50p 77.50p 0
18/04/2017 77.50p 77.50p 77.50p 77.50p 0
13/04/2017 77.50p 77.50p 77.50p 77.50p 0
12/04/2017 77.50p 77.50p 77.50p 77.50p 0
11/04/2017 77.50p 77.50p 77.50p 77.50p 0
10/04/2017 77.50p 77.50p 77.50p 77.50p 0
07/04/2017 77.50p 77.50p 77.50p 77.50p 0
06/04/2017 77.50p 77.50p 77.50p 77.50p 0
05/04/2017 77.50p 77.50p 77.50p 77.50p 0
04/04/2017 77.50p 77.50p 77.50p 77.50p 0
03/04/2017 77.50p 79.50p 77.50p 77.50p 277
31/03/2017 77.50p 77.50p 75.00p 77.50p 14011
30/03/2017 77.50p 77.50p 77.50p 77.50p 0
29/03/2017 77.50p 77.50p 77.50p 77.50p 0
28/03/2017 77.50p 77.50p 77.50p 77.50p 0
27/03/2017 77.50p 77.50p 77.50p 77.50p 0
24/03/2017 77.50p 79.50p 77.50p 77.50p 48
23/03/2017 77.50p 77.50p 75.00p 77.50p 2947
22/03/2017 77.50p 77.50p 75.00p 77.50p 1195
21/03/2017 77.50p 79.50p 77.50p 77.50p 2484
20/03/2017 77.50p 79.00p 75.00p 77.50p 5649
17/03/2017 77.50p 77.50p 75.00p 77.50p 4628
16/03/2017 77.50p 77.50p 77.50p 77.50p 0
15/03/2017 77.50p 77.50p 77.50p 77.50p 0
14/03/2017 77.50p 77.50p 75.00p 77.50p 4021
13/03/2017 77.50p 77.50p 77.50p 77.50p 0
10/03/2017 77.50p 77.50p 75.00p 77.50p 3367
09/03/2017 77.50p 77.50p 75.00p 77.50p 2412
08/03/2017 80.00p 80.00p 75.00p 77.50p 9083
07/03/2017 81.00p 81.00p 75.00p 80.00p 11255
06/03/2017 82.00p 82.00p 77.00p 81.00p 450
03/03/2017 82.00p 82.00p 82.00p 82.00p 0
02/03/2017 82.00p 82.00p 82.00p 82.00p 0
01/03/2017 82.00p 82.00p 82.00p 82.00p 0
28/02/2017 82.00p 82.00p 82.00p 82.00p 0
27/02/2017 82.00p 83.00p 82.00p 82.00p 394
24/02/2017 82.00p 82.00p 82.00p 82.00p 0
23/02/2017 82.00p 82.00p 82.00p 82.00p 0
22/02/2017 82.00p 82.00p 82.00p 82.00p 0
21/02/2017 82.00p 82.00p 82.00p 82.00p 0
20/02/2017 82.00p 82.00p 82.00p 82.00p 0
17/02/2017 82.00p 82.00p 82.00p 82.00p 0
16/02/2017 82.00p 82.00p 82.00p 82.00p 0
15/02/2017 82.00p 82.00p 77.00p 82.00p 358
14/02/2017 82.00p 82.00p 82.00p 82.00p 0
13/02/2017 82.00p 82.00p 82.00p 82.00p 0
10/02/2017 82.00p 82.00p 82.00p 82.00p 0
09/02/2017 82.00p 82.00p 82.00p 82.00p 0
08/02/2017 82.00p 82.00p 82.00p 82.00p 0
07/02/2017 82.00p 82.00p 77.00p 82.00p 2897

*Close Price adjusted for both dividends and splits