iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/02/2017 82.00p 82.00p 82.00p 82.00p 0
03/02/2017 82.00p 82.00p 82.00p 82.00p 0
02/02/2017 82.00p 82.00p 82.00p 82.00p 0
01/02/2017 81.00p 82.00p 81.00p 82.00p 0
31/01/2017 81.00p 81.00p 81.00p 81.00p 0
30/01/2017 81.00p 81.00p 81.00p 81.00p 0
27/01/2017 81.00p 81.00p 77.00p 81.00p 1176
26/01/2017 81.00p 81.00p 81.00p 81.00p 0
25/01/2017 81.00p 81.00p 77.00p 81.00p 1929
24/01/2017 81.00p 81.00p 81.00p 81.00p 0
23/01/2017 81.00p 81.00p 77.00p 81.00p 3257
20/01/2017 81.00p 81.00p 81.00p 81.00p 0
19/01/2017 81.00p 81.00p 77.00p 81.00p 5854
18/01/2017 82.00p 82.00p 81.00p 81.00p 0
17/01/2017 82.00p 82.00p 82.00p 82.00p 0
16/01/2017 81.00p 82.00p 81.00p 82.00p 3714
13/01/2017 81.00p 81.00p 81.00p 81.00p 0
12/01/2017 81.00p 81.00p 81.00p 81.00p 0
11/01/2017 81.00p 81.00p 77.00p 81.00p 2000
10/01/2017 81.00p 81.00p 77.00p 81.00p 3000
09/01/2017 81.00p 81.00p 77.00p 81.00p 1954
06/01/2017 81.00p 81.00p 77.00p 81.00p 3000
05/01/2017 81.00p 81.00p 81.00p 81.00p 0
04/01/2017 81.00p 81.00p 81.00p 81.00p 0
03/01/2017 81.00p 81.00p 81.00p 81.00p 0
30/12/2016 81.00p 81.00p 81.00p 81.00p 0
29/12/2016 81.00p 81.00p 81.00p 81.00p 0
28/12/2016 81.00p 81.00p 77.00p 81.00p 8250
23/12/2016 81.00p 81.00p 77.00p 81.00p 3769
22/12/2016 81.00p 81.00p 81.00p 81.00p 0
21/12/2016 81.00p 81.00p 77.00p 81.00p 3069
20/12/2016 81.00p 81.00p 81.00p 81.00p 0
19/12/2016 81.00p 81.00p 81.00p 81.00p 0
16/12/2016 81.00p 81.00p 81.00p 81.00p 0
15/12/2016 81.00p 81.00p 81.00p 81.00p 0
14/12/2016 81.00p 81.00p 81.00p 81.00p 0
13/12/2016 81.00p 81.00p 81.00p 81.00p 0
12/12/2016 81.00p 82.50p 81.00p 81.00p 0
09/12/2016 81.00p 81.00p 81.00p 81.00p 0
08/12/2016 82.00p 82.00p 77.00p 81.00p 8003
07/12/2016 82.00p 82.00p 82.00p 82.00p 0
06/12/2016 82.00p 82.00p 77.00p 82.00p 7900
05/12/2016 82.00p 82.00p 82.00p 82.00p 0
02/12/2016 82.00p 82.00p 82.00p 82.00p 0
01/12/2016 82.00p 82.00p 82.00p 82.00p 0
30/11/2016 82.00p 85.00p 82.00p 82.00p 2873
29/11/2016 82.00p 82.00p 82.00p 82.00p 0
28/11/2016 82.00p 82.00p 82.00p 82.00p 0
25/11/2016 82.00p 82.00p 82.00p 82.00p 0
24/11/2016 82.00p 82.00p 82.00p 82.00p 0
23/11/2016 82.00p 82.00p 82.00p 82.00p 0
22/11/2016 83.50p 83.50p 80.00p 82.00p 5000
21/11/2016 83.50p 83.50p 80.35p 83.50p 951
18/11/2016 83.50p 83.50p 80.00p 83.50p 2631
17/11/2016 82.00p 87.00p 80.00p 80.00p 37712
16/11/2016 80.00p 83.00p 80.00p 82.00p 7500
15/11/2016 80.00p 80.00p 77.00p 80.00p 3702
14/11/2016 80.00p 80.00p 80.00p 80.00p 0
11/11/2016 82.00p 82.00p 77.00p 80.00p 22862
10/11/2016 79.50p 79.50p 79.50p 79.50p 0
09/11/2016 79.50p 79.50p 77.00p 79.50p 5391
08/11/2016 79.50p 79.50p 77.50p 79.50p 500
07/11/2016 79.50p 79.50p 77.10p 79.50p 6500
04/11/2016 79.50p 79.50p 79.50p 79.50p 0
03/11/2016 79.50p 79.50p 79.50p 79.50p 0
02/11/2016 79.50p 79.50p 79.50p 79.50p 0
01/11/2016 80.00p 82.00p 77.86p 79.50p 7440
31/10/2016 78.50p 82.00p 78.50p 80.00p 21000
28/10/2016 78.50p 78.50p 78.50p 78.50p 0
27/10/2016 78.50p 78.50p 77.06p 78.50p 3116
26/10/2016 79.00p 81.00p 77.00p 78.50p 29058
25/10/2016 79.00p 79.00p 79.00p 79.00p 0
24/10/2016 79.00p 79.00p 75.29p 79.00p 40000
21/10/2016 79.00p 79.00p 79.00p 79.00p 0
20/10/2016 79.00p 79.00p 79.00p 79.00p 0
19/10/2016 79.00p 79.00p 79.00p 79.00p 0
18/10/2016 79.00p 79.00p 77.08p 79.00p 4360
17/10/2016 77.00p 79.00p 77.00p 79.00p 0
14/10/2016 79.00p 79.00p 77.00p 79.00p 2608
13/10/2016 79.00p 79.00p 79.00p 79.00p 0
12/10/2016 79.00p 79.00p 79.00p 79.00p 0
11/10/2016 79.00p 81.00p 77.08p 79.00p 11850
10/10/2016 79.00p 79.00p 79.00p 79.00p 0
07/10/2016 78.50p 79.00p 77.00p 79.00p 2515
06/10/2016 78.50p 78.50p 77.00p 78.50p 5724
05/10/2016 78.50p 78.50p 78.50p 78.50p 0
04/10/2016 81.00p 81.00p 77.00p 78.50p 7310
03/10/2016 81.00p 81.00p 77.40p 81.00p 900
30/09/2016 81.00p 81.00p 81.00p 81.00p 0
29/09/2016 81.00p 81.00p 81.00p 81.00p 0
28/09/2016 81.00p 83.00p 77.80p 81.00p 3051
27/09/2016 81.50p 82.52p 79.40p 81.00p 5141
26/09/2016 81.50p 85.00p 81.50p 81.50p 8250
23/09/2016 81.50p 81.50p 79.00p 81.50p 1505
22/09/2016 81.50p 82.90p 81.50p 81.50p 5000
21/09/2016 81.50p 82.90p 81.50p 81.50p 2412
20/09/2016 80.00p 81.50p 79.00p 81.50p 12000
19/09/2016 79.50p 81.00p 79.50p 80.00p 4469
16/09/2016 79.50p 79.50p 77.00p 79.50p 3305
15/09/2016 79.50p 79.50p 79.50p 79.50p 0
14/09/2016 79.50p 79.50p 77.00p 79.50p 9500
13/09/2016 79.50p 79.50p 79.50p 79.50p 0
12/09/2016 79.50p 79.50p 77.00p 79.50p 7500
09/09/2016 79.50p 81.00p 79.50p 79.50p 200
08/09/2016 79.50p 81.00p 77.00p 79.50p 10617
07/09/2016 79.50p 79.50p 77.00p 79.50p 30000
06/09/2016 78.50p 80.00p 77.50p 79.50p 32476
05/09/2016 75.50p 78.50p 75.50p 78.50p 76530
02/09/2016 75.50p 76.00p 75.50p 75.50p 2280
01/09/2016 71.50p 79.00p 71.50p 75.50p 119172
31/08/2016 60.50p 74.00p 60.50p 71.50p 99601
30/08/2016 60.00p 62.00p 60.00p 60.50p 126592
26/08/2016 59.50p 61.00p 58.00p 58.00p 47100
25/08/2016 59.50p 59.50p 59.50p 59.50p 0
24/08/2016 59.50p 59.50p 59.50p 59.50p 0
23/08/2016 59.50p 61.00p 59.50p 59.50p 14755
22/08/2016 60.00p 62.00p 58.80p 59.50p 9971
19/08/2016 60.00p 61.20p 60.00p 60.00p 1624
18/08/2016 60.00p 61.15p 60.00p 60.00p 2224
17/08/2016 60.00p 61.15p 57.00p 60.00p 72200
16/08/2016 60.00p 62.00p 60.00p 60.00p 15679
15/08/2016 60.00p 61.60p 60.00p 60.00p 798
12/08/2016 60.00p 62.00p 60.00p 60.00p 3636
11/08/2016 52.00p 60.25p 52.00p 60.00p 50407
10/08/2016 51.50p 52.00p 52.00p 52.00p 0
09/08/2016 50.50p 53.00p 50.50p 52.00p 32500
08/08/2016 50.50p 50.50p 50.10p 50.50p 5000
05/08/2016 50.50p 50.90p 50.50p 50.50p 5000
04/08/2016 50.50p 50.90p 50.00p 50.50p 154000
03/08/2016 50.50p 50.50p 50.00p 50.50p 161485
02/08/2016 50.50p 50.60p 49.52p 50.50p 85000
01/08/2016 50.50p 50.50p 50.50p 50.50p 0
29/07/2016 50.50p 50.50p 50.00p 50.50p 10000
28/07/2016 51.50p 51.50p 50.50p 50.50p 0
27/07/2016 51.50p 51.50p 51.50p 51.50p 0
26/07/2016 51.50p 52.37p 50.00p 51.50p 67775
25/07/2016 49.50p 53.84p 49.50p 51.50p 81455
22/07/2016 49.50p 49.50p 48.75p 49.50p 42681
21/07/2016 49.50p 49.50p 49.50p 49.50p 0
20/07/2016 49.50p 49.50p 47.85p 49.50p 159500
19/07/2016 49.50p 51.00p 48.75p 49.50p 11960
18/07/2016 49.50p 51.00p 48.00p 51.00p 37060
15/07/2016 49.50p 49.50p 48.50p 49.50p 375000
14/07/2016 48.00p 49.50p 48.00p 49.50p 0
13/07/2016 46.50p 48.80p 46.50p 48.00p 41000
12/07/2016 45.50p 46.50p 45.50p 46.50p 916970
11/07/2016 45.50p 45.50p 45.50p 45.50p 0
08/07/2016 45.50p 45.50p 45.50p 45.50p 0
07/07/2016 45.50p 45.90p 45.50p 45.50p 3030
06/07/2016 45.50p 45.50p 45.50p 45.50p 0
05/07/2016 46.00p 46.00p 45.00p 45.50p 29874
04/07/2016 46.00p 46.85p 45.00p 46.00p 16638
01/07/2016 46.00p 46.80p 45.00p 46.00p 16228
30/06/2016 46.00p 46.00p 45.00p 46.00p 15000
29/06/2016 46.50p 46.50p 45.20p 46.00p 15000
28/06/2016 47.50p 47.50p 45.30p 46.50p 27138
27/06/2016 44.00p 44.00p 43.00p 44.00p 19566
24/06/2016 42.50p 44.50p 42.50p 44.00p 500
23/06/2016 46.50p 46.50p 45.00p 46.50p 70000
22/06/2016 46.50p 46.50p 43.00p 46.50p 70500
21/06/2016 46.50p 47.70p 46.50p 46.50p 500
20/06/2016 46.50p 46.50p 46.50p 46.50p 0
17/06/2016 46.50p 46.50p 45.00p 46.50p 0
16/06/2016 46.00p 46.00p 45.00p 45.00p 6774
15/06/2016 46.00p 46.28p 44.31p 46.00p 11056
14/06/2016 49.00p 49.00p 43.00p 45.00p 63267
13/06/2016 49.00p 49.00p 49.00p 49.00p 0
10/06/2016 49.00p 49.00p 48.00p 49.00p 0
09/06/2016 49.00p 49.00p 48.00p 48.00p 9999
08/06/2016 49.00p 49.00p 48.00p 49.00p 5000
07/06/2016 49.00p 49.40p 48.00p 49.00p 12009
06/06/2016 46.50p 50.00p 46.50p 49.00p 48773
03/06/2016 46.00p 46.87p 46.00p 46.50p 63000
02/06/2016 45.00p 46.00p 43.00p 46.00p 55000
01/06/2016 44.00p 45.56p 43.00p 45.00p 15017
31/05/2016 44.00p 44.00p 44.00p 44.00p 0
27/05/2016 44.00p 45.36p 44.00p 44.00p 194
26/05/2016 42.50p 44.00p 42.00p 44.00p 115000
25/05/2016 42.50p 42.50p 41.00p 42.50p 415
24/05/2016 42.50p 42.50p 41.06p 42.50p 32000
23/05/2016 42.00p 43.68p 42.00p 42.50p 20000
20/05/2016 42.00p 43.00p 42.00p 42.00p 2296
19/05/2016 42.00p 42.00p 40.00p 42.00p 10000
18/05/2016 42.00p 42.00p 39.94p 42.00p 57974
17/05/2016 42.00p 42.00p 42.00p 42.00p 0
16/05/2016 42.00p 42.00p 40.00p 42.00p 30000
13/05/2016 42.00p 42.00p 40.00p 42.00p 10000
12/05/2016 42.00p 42.00p 40.00p 42.00p 110000
11/05/2016 42.00p 42.00p 41.00p 42.00p 1553
10/05/2016 41.50p 42.00p 40.50p 42.00p 4923
09/05/2016 40.00p 42.44p 38.75p 41.25p 8024
06/05/2016 38.75p 40.00p 37.00p 40.00p 254969
05/05/2016 38.75p 38.75p 37.50p 38.75p 51331
04/05/2016 37.50p 38.75p 37.15p 38.75p 40000
03/05/2016 36.00p 37.50p 36.00p 37.50p 84272
29/04/2016 36.00p 36.00p 35.00p 36.00p 40500
28/04/2016 35.50p 36.50p 34.00p 35.50p 117500
27/04/2016 35.50p 35.50p 34.00p 35.50p 26158
26/04/2016 35.50p 36.98p 34.00p 35.50p 141003
25/04/2016 34.50p 37.00p 33.00p 34.50p 130619

*Close Price adjusted for both dividends and splits