I3 Energy (I3E) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. I3 Energy

Date Open High Low Close* Volume
31/03/2023 18.60p 18.98p 17.42p 18.32p 2037718
30/03/2023 17.64p 18.94p 17.42p 18.66p 2693946
29/03/2023 17.54p 18.68p 17.30p 18.10p 2608203
28/03/2023 16.98p 17.98p 16.52p 17.62p 2726807
27/03/2023 16.52p 17.98p 16.52p 16.90p 1976523
24/03/2023 16.82p 18.48p 16.20p 16.92p 4070073
23/03/2023 17.02p 17.56p 16.90p 17.14p 2536200
22/03/2023 17.60p 17.71p 17.02p 17.28p 2329620
21/03/2023 17.40p 18.30p 17.14p 17.60p 4261681
20/03/2023 17.52p 18.68p 17.02p 17.44p 2233967
17/03/2023 17.62p 18.48p 17.16p 17.50p 5499183
16/03/2023 17.32p 18.48p 17.06p 17.34p 4428936
15/03/2023 18.44p 19.58p 17.26p 17.34p 7571887
14/03/2023 19.00p 19.48p 18.14p 18.70p 6174499
13/03/2023 20.00p 20.50p 18.72p 19.50p 4680800
10/03/2023 19.88p 20.35p 19.64p 19.84p 2992197
09/03/2023 20.50p 20.90p 19.80p 20.25p 1956087
08/03/2023 20.45p 20.95p 19.78p 20.60p 2370201
07/03/2023 20.30p 21.50p 19.80p 20.15p 2496766
06/03/2023 20.65p 21.45p 20.00p 20.40p 3014383
03/03/2023 19.96p 21.20p 19.62p 21.15p 7575036
02/03/2023 19.38p 19.98p 19.24p 19.94p 7044262
01/03/2023 18.60p 19.50p 18.60p 19.50p 1611456
28/02/2023 19.00p 19.74p 19.00p 19.42p 2558691
27/02/2023 19.84p 19.86p 18.52p 19.48p 3810384
24/02/2023 18.22p 19.50p 18.22p 18.50p 3352677
23/02/2023 18.32p 19.21p 18.20p 18.30p 3749217
22/02/2023 19.20p 19.96p 18.20p 18.28p 4924407
21/02/2023 18.72p 20.00p 18.72p 19.30p 8713799
20/02/2023 19.38p 19.88p 18.85p 19.00p 1158589
17/02/2023 19.60p 19.96p 18.70p 18.86p 3153425
16/02/2023 19.66p 20.90p 19.50p 19.70p 1396407
15/02/2023 19.80p 20.90p 19.56p 19.90p 5959155
14/02/2023 20.75p 20.90p 19.84p 20.00p 2460023
13/02/2023 20.50p 20.68p 19.02p 20.05p 4916425
10/02/2023 19.78p 20.90p 19.02p 20.00p 5757660
09/02/2023 19.52p 20.45p 18.67p 19.50p 4628226
08/02/2023 19.60p 20.85p 19.37p 19.64p 5212002
07/02/2023 20.15p 20.45p 19.25p 19.36p 4789202
06/02/2023 20.00p 20.80p 19.36p 19.72p 3991243
03/02/2023 20.15p 21.10p 20.00p 20.15p 2263645
02/02/2023 20.55p 21.20p 20.15p 20.15p 2825245
01/02/2023 21.00p 21.25p 20.50p 20.50p 1306909
31/01/2023 20.50p 21.45p 20.50p 20.95p 1873094
30/01/2023 21.10p 21.75p 20.70p 21.00p 1908304
27/01/2023 20.25p 21.85p 20.25p 21.00p 11401561
26/01/2023 21.15p 21.95p 20.63p 21.00p 2617142
25/01/2023 21.00p 22.20p 20.30p 20.95p 2778783
24/01/2023 21.60p 22.25p 21.05p 21.20p 2643700
23/01/2023 20.50p 22.02p 20.50p 21.70p 4682419
20/01/2023 21.45p 21.75p 20.50p 20.95p 4897339
19/01/2023 21.65p 21.85p 21.38p 21.60p 1292969
18/01/2023 21.50p 22.80p 21.50p 21.95p 2972332
17/01/2023 22.30p 22.35p 21.90p 22.05p 4759621
16/01/2023 22.00p 22.85p 21.62p 22.20p 6491996
13/01/2023 21.60p 22.85p 21.60p 21.90p 3866663
12/01/2023 21.50p 22.80p 21.41p 21.70p 2542292
11/01/2023 21.70p 22.00p 21.40p 21.40p 2715091
10/01/2023 22.00p 22.13p 21.67p 21.95p 2302488
09/01/2023 22.15p 22.15p 21.50p 22.00p 2751699
06/01/2023 22.95p 22.95p 21.67p 22.00p 2700727
05/01/2023 22.50p 23.00p 21.50p 22.05p 6655421
04/01/2023 23.70p 24.85p 22.43p 22.70p 6372156
03/01/2023 24.50p 25.00p 23.70p 23.75p 4215699
30/12/2022 24.70p 24.95p 23.72p 24.65p 2544020
29/12/2022 24.00p 24.65p 23.60p 24.00p 3372342
28/12/2022 24.45p 24.72p 23.50p 24.25p 4231093
23/12/2022 23.20p 25.00p 23.20p 24.50p 2799459
22/12/2022 21.60p 25.95p 21.55p 24.20p 16133886
21/12/2022 20.40p 21.25p 19.66p 21.15p 1177052
20/12/2022 19.76p 20.05p 18.92p 20.05p 3692948
19/12/2022 19.72p 20.65p 19.72p 20.25p 1034909
16/12/2022 21.40p 22.00p 19.72p 20.60p 2765515
15/12/2022 21.00p 21.95p 20.55p 20.90p 1028204
14/12/2022 20.90p 21.64p 20.55p 21.20p 722494
13/12/2022 20.65p 21.61p 19.50p 21.50p 3070908
12/12/2022 20.85p 21.45p 19.62p 20.70p 4105050
09/12/2022 20.25p 21.40p 19.72p 20.25p 3517610
08/12/2022 20.25p 21.45p 20.25p 20.55p 1288695
07/12/2022 21.00p 21.35p 20.41p 20.55p 2784835
06/12/2022 21.45p 21.69p 20.95p 21.20p 2190360
05/12/2022 21.00p 21.54p 21.00p 21.50p 1624633
02/12/2022 21.30p 21.50p 21.09p 21.35p 2352561
01/12/2022 21.30p 21.85p 21.27p 21.40p 1242922
30/11/2022 20.85p 21.98p 20.85p 21.70p 3120399
29/11/2022 21.25p 21.95p 19.10p 21.55p 2650948
28/11/2022 21.25p 21.75p 20.90p 21.35p 2081790
25/11/2022 21.55p 21.60p 21.08p 21.35p 1533651
24/11/2022 21.55p 21.80p 21.21p 21.60p 2039247
23/11/2022 22.00p 22.45p 21.49p 21.55p 2581918
22/11/2022 21.30p 22.55p 21.05p 21.75p 3016369
21/11/2022 21.95p 22.55p 21.10p 21.20p 1534492
18/11/2022 22.05p 22.50p 21.40p 22.00p 3135900
17/11/2022 21.85p 22.35p 21.45p 21.85p 2613344
16/11/2022 22.75p 23.80p 21.25p 21.85p 4167598
15/11/2022 22.60p 22.95p 22.17p 22.50p 1260224
14/11/2022 23.90p 24.35p 22.45p 22.55p 3741867
11/11/2022 23.40p 24.30p 23.25p 23.50p 2853029
10/11/2022 23.35p 23.80p 23.10p 23.50p 2091817
09/11/2022 24.25p 24.95p 23.40p 23.55p 2242663
08/11/2022 24.70p 25.10p 24.08p 24.50p 1531566
07/11/2022 26.05p 26.05p 24.55p 24.60p 2686937
04/11/2022 24.50p 26.10p 24.00p 25.45p 5970457
03/11/2022 24.00p 24.40p 23.50p 24.00p 1403698
02/11/2022 24.55p 25.45p 23.10p 24.35p 14333925
01/11/2022 25.00p 25.50p 24.00p 25.05p 2744374
31/10/2022 24.35p 25.00p 23.50p 24.85p 3251138
28/10/2022 23.90p 24.60p 22.85p 24.35p 2548905
27/10/2022 24.00p 24.00p 22.55p 23.75p 4255658
26/10/2022 23.85p 24.55p 23.10p 24.15p 1372228
25/10/2022 23.95p 24.25p 22.95p 24.15p 1252394
24/10/2022 22.45p 23.80p 21.55p 23.45p 3498970
21/10/2022 22.00p 22.65p 21.06p 22.40p 2410261
20/10/2022 22.55p 23.20p 22.25p 22.65p 3039029
19/10/2022 23.05p 23.20p 22.20p 22.50p 2868506
18/10/2022 23.25p 24.00p 22.55p 22.90p 1115601
17/10/2022 23.00p 23.95p 22.84p 23.25p 1385719
14/10/2022 23.60p 23.95p 22.60p 23.20p 3096741
13/10/2022 24.00p 24.95p 22.75p 23.55p 4019231
12/10/2022 24.00p 25.90p 24.00p 24.15p 3188635
11/10/2022 23.65p 24.40p 22.40p 24.20p 7100594
10/10/2022 23.25p 25.75p 21.60p 24.30p 9766143
07/10/2022 26.75p 27.45p 26.64p 27.45p 1257006
06/10/2022 27.00p 27.45p 26.60p 27.20p 1043352
05/10/2022 27.20p 27.70p 26.50p 26.70p 5184273
04/10/2022 25.05p 27.18p 25.05p 26.85p 2412302
03/10/2022 25.70p 26.65p 24.65p 26.20p 1191639
30/09/2022 25.20p 26.40p 24.46p 26.10p 2814313
29/09/2022 23.50p 25.22p 23.37p 24.35p 2700491
28/09/2022 23.05p 23.95p 22.45p 23.65p 2592547
27/09/2022 23.00p 23.70p 22.90p 23.25p 2001842
26/09/2022 23.40p 23.95p 23.05p 23.40p 1648739
23/09/2022 24.15p 25.35p 22.70p 23.60p 3293499
22/09/2022 24.80p 25.35p 23.83p 24.10p 2021495
21/09/2022 24.75p 25.22p 24.55p 24.55p 2185440
20/09/2022 24.00p 24.95p 23.60p 24.75p 3454616
16/09/2022 23.80p 25.45p 23.10p 23.40p 1099186
15/09/2022 24.10p 25.45p 23.85p 24.50p 1414855
14/09/2022 24.00p 25.00p 23.88p 24.70p 5603225
13/09/2022 24.00p 25.00p 24.00p 24.35p 2321273
12/09/2022 25.10p 25.45p 24.05p 24.45p 3983781
09/09/2022 24.40p 25.45p 24.00p 25.00p 4046000
08/09/2022 24.25p 25.65p 23.85p 24.70p 3187451
07/09/2022 25.50p 26.40p 24.40p 24.95p 2950089
06/09/2022 25.90p 26.95p 25.67p 26.00p 1108329
05/09/2022 26.00p 26.85p 25.40p 25.60p 2531937
02/09/2022 26.00p 26.08p 25.25p 25.55p 1683865
01/09/2022 25.50p 26.25p 25.16p 25.50p 1380516
31/08/2022 27.40p 27.40p 25.65p 26.30p 5732727
30/08/2022 26.80p 28.00p 26.25p 26.85p 4577333
29/08/2022 27.00p 27.95p 25.08p 27.50p 9450632
26/08/2022 27.00p 27.95p 25.08p 27.50p 9437901
25/08/2022 27.70p 28.95p 27.43p 27.90p 2819137
24/08/2022 28.20p 28.85p 27.65p 28.00p 1749001
23/08/2022 27.10p 28.90p 27.10p 28.30p 4166749
22/08/2022 28.05p 28.95p 27.18p 28.15p 2435875
19/08/2022 28.50p 28.65p 27.85p 28.35p 1869913
18/08/2022 28.10p 29.00p 27.77p 28.65p 2133305
17/08/2022 28.70p 29.45p 28.10p 28.30p 1766648
16/08/2022 29.40p 29.85p 28.60p 28.95p 1256871
15/08/2022 29.50p 30.45p 29.00p 29.40p 1937460
12/08/2022 30.45p 30.75p 29.50p 29.95p 3230746
11/08/2022 28.65p 30.70p 28.65p 29.70p 2457967
10/08/2022 28.95p 29.45p 28.35p 29.30p 2674392
09/08/2022 28.20p 29.35p 28.20p 29.15p 1009085
08/08/2022 28.10p 29.15p 27.95p 28.95p 1370557
05/08/2022 27.45p 28.75p 27.20p 28.35p 2626119
04/08/2022 28.60p 28.60p 27.15p 27.85p 1988829
03/08/2022 29.20p 30.75p 28.19p 28.40p 2005046
02/08/2022 29.50p 30.45p 28.55p 29.10p 1269001
01/08/2022 29.55p 30.50p 28.75p 29.35p 2676369
29/07/2022 28.70p 29.50p 28.25p 29.45p 2629130
28/07/2022 27.25p 29.25p 26.60p 28.95p 4420193
27/07/2022 26.70p 27.50p 25.65p 27.50p 1951263
26/07/2022 26.20p 27.00p 25.66p 26.90p 2385520
25/07/2022 25.25p 26.85p 24.90p 25.85p 1739182
22/07/2022 25.05p 25.99p 25.00p 25.90p 1155907
21/07/2022 25.45p 26.85p 24.75p 26.00p 2028584
20/07/2022 26.40p 26.85p 25.35p 26.40p 1694206
19/07/2022 25.50p 26.22p 24.05p 26.20p 947386
18/07/2022 25.60p 26.35p 23.80p 25.95p 2579188
15/07/2022 23.00p 24.86p 22.55p 24.70p 1852270
14/07/2022 23.45p 24.84p 22.55p 22.85p 3328097
13/07/2022 24.95p 24.95p 23.00p 24.15p 3206516
12/07/2022 24.50p 25.75p 23.70p 24.25p 2453318
11/07/2022 24.70p 25.70p 23.53p 25.00p 1840863
08/07/2022 24.20p 25.75p 23.15p 25.30p 1532935
07/07/2022 22.40p 25.00p 22.35p 24.85p 4212117
06/07/2022 24.45p 26.00p 22.14p 23.00p 5792065
05/07/2022 26.50p 27.33p 24.10p 24.50p 2660103
04/07/2022 26.00p 27.06p 25.25p 25.60p 1341923
01/07/2022 25.95p 27.10p 25.30p 25.55p 792421
30/06/2022 26.10p 27.35p 25.25p 26.20p 3050985
29/06/2022 27.10p 27.55p 26.40p 26.55p 1264194
28/06/2022 26.65p 27.85p 26.47p 27.05p 2228126
27/06/2022 25.00p 26.75p 25.00p 26.50p 2479317
24/06/2022 24.40p 26.45p 23.43p 26.20p 9312554
23/06/2022 25.45p 25.78p 23.98p 24.70p 8100902
22/06/2022 26.85p 27.35p 25.40p 25.60p 7126834
21/06/2022 26.95p 27.89p 26.31p 26.90p 2039374

*Close Price adjusted for both dividends and splits