iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/07/2015 23.50p 23.50p 23.50p 23.50p 0
08/07/2015 23.50p 23.50p 23.50p 23.50p 0
07/07/2015 22.50p 27.50p 22.50p 23.50p 0
06/07/2015 27.50p 27.50p 27.50p 27.50p 0
03/07/2015 27.50p 27.50p 27.50p 27.50p 0
02/07/2015 27.50p 27.50p 27.50p 27.50p 0
01/07/2015 27.50p 27.50p 27.50p 27.50p 0
30/06/2015 27.50p 27.50p 27.50p 27.50p 0
29/06/2015 27.50p 27.50p 27.50p 27.50p 0
26/06/2015 27.50p 27.50p 27.50p 27.50p 0
25/06/2015 27.50p 27.50p 27.50p 27.50p 0
24/06/2015 27.50p 27.50p 27.50p 27.50p 0
23/06/2015 27.50p 27.50p 27.50p 27.50p 0
22/06/2015 27.50p 27.50p 27.50p 27.50p 0
19/06/2015 27.50p 27.50p 25.20p 27.50p 276
18/06/2015 27.50p 27.50p 27.50p 27.50p 0
17/06/2015 27.50p 27.50p 27.50p 27.50p 0
16/06/2015 27.50p 27.50p 26.00p 27.50p 400255
15/06/2015 32.50p 32.50p 26.00p 27.50p 241835
12/06/2015 40.00p 40.00p 40.00p 40.00p 0
11/06/2015 40.00p 40.00p 40.00p 40.00p 0
10/06/2015 40.00p 40.00p 40.00p 40.00p 0
09/06/2015 40.00p 40.00p 40.00p 40.00p 0
08/06/2015 40.00p 40.00p 40.00p 40.00p 0
05/06/2015 40.00p 40.00p 40.00p 40.00p 0
04/06/2015 40.00p 40.00p 40.00p 40.00p 0
03/06/2015 40.00p 40.00p 40.00p 40.00p 14977
02/06/2015 40.00p 40.00p 40.00p 40.00p 0
01/06/2015 40.00p 40.00p 40.00p 40.00p 0
29/05/2015 40.00p 40.00p 40.00p 40.00p 0
28/05/2015 40.00p 40.00p 40.00p 40.00p 0
27/05/2015 40.00p 40.00p 40.00p 40.00p 0
26/05/2015 35.00p 40.38p 35.00p 40.00p 7595
22/05/2015 35.00p 35.00p 35.00p 35.00p 0
21/05/2015 35.00p 35.00p 35.00p 35.00p 168
20/05/2015 35.00p 38.50p 35.00p 35.00p 12974
19/05/2015 35.00p 35.00p 35.00p 35.00p 0
18/05/2015 35.00p 35.00p 35.00p 35.00p 0
15/05/2015 35.00p 35.00p 35.00p 35.00p 0
14/05/2015 35.00p 35.00p 35.00p 35.00p 535
13/05/2015 35.00p 35.00p 35.00p 35.00p 0
12/05/2015 35.00p 35.00p 35.00p 35.00p 0
11/05/2015 35.00p 35.00p 35.00p 35.00p 0
08/05/2015 35.00p 35.00p 35.00p 35.00p 0
07/05/2015 35.00p 35.00p 35.00p 35.00p 0
06/05/2015 37.50p 37.50p 30.00p 35.00p 3300
05/05/2015 37.50p 37.50p 37.50p 37.50p 0
01/05/2015 37.50p 37.50p 37.50p 37.50p 0
30/04/2015 37.50p 37.50p 37.50p 37.50p 0
29/04/2015 37.50p 37.50p 37.50p 37.50p 0
28/04/2015 41.50p 41.50p 37.50p 37.50p 1920
27/04/2015 41.50p 41.50p 41.50p 41.50p 0
24/04/2015 41.50p 41.50p 41.50p 41.50p 0
23/04/2015 41.50p 41.50p 41.50p 41.50p 0
22/04/2015 41.50p 41.50p 41.50p 41.50p 0
21/04/2015 41.50p 41.50p 41.50p 41.50p 0
20/04/2015 41.50p 41.50p 41.50p 41.50p 0
17/04/2015 41.50p 41.50p 41.50p 41.50p 0
16/04/2015 41.50p 41.50p 41.50p 41.50p 0
15/04/2015 41.50p 41.50p 41.50p 41.50p 0
14/04/2015 41.50p 41.50p 41.50p 41.50p 22949
13/04/2015 41.50p 41.50p 41.50p 41.50p 0
10/04/2015 41.50p 41.50p 41.50p 41.50p 0
09/04/2015 41.50p 41.50p 41.50p 41.50p 0
08/04/2015 41.50p 41.50p 41.50p 41.50p 0
07/04/2015 41.50p 41.50p 41.50p 41.50p 0
02/04/2015 41.50p 41.50p 41.50p 41.50p 10000
01/04/2015 41.50p 41.50p 41.50p 41.50p 0
31/03/2015 41.50p 41.50p 41.50p 41.50p 0
30/03/2015 41.50p 41.50p 41.50p 41.50p 105413
27/03/2015 41.50p 41.50p 41.50p 41.50p 0
26/03/2015 41.50p 41.50p 41.50p 41.50p 0
25/03/2015 41.50p 41.50p 41.50p 41.50p 0
24/03/2015 41.50p 41.50p 41.50p 41.50p 0
23/03/2015 41.50p 41.50p 41.50p 41.50p 0
20/03/2015 41.50p 41.50p 41.50p 41.50p 0
19/03/2015 41.50p 41.50p 41.50p 41.50p 0
18/03/2015 41.50p 41.50p 41.50p 41.50p 0
17/03/2015 41.50p 41.50p 41.50p 41.50p 0
16/03/2015 41.50p 41.50p 41.50p 41.50p 0
13/03/2015 41.50p 41.50p 41.50p 41.50p 0
12/03/2015 41.50p 41.50p 41.50p 41.50p 0
11/03/2015 41.50p 41.50p 41.50p 41.50p 0
10/03/2015 42.50p 42.50p 40.00p 41.50p 6000
09/03/2015 42.50p 42.50p 42.50p 42.50p 0
06/03/2015 42.50p 42.50p 42.50p 42.50p 0
05/03/2015 42.50p 42.50p 40.00p 42.50p 4000
04/03/2015 42.50p 42.50p 42.50p 42.50p 0
03/03/2015 42.50p 42.50p 42.50p 42.50p 0
02/03/2015 42.50p 42.50p 42.50p 42.50p 0
27/02/2015 42.50p 42.50p 42.50p 42.50p 2324
26/02/2015 42.50p 42.50p 42.50p 42.50p 0
25/02/2015 42.50p 42.50p 42.50p 42.50p 0
24/02/2015 42.50p 42.50p 42.50p 42.50p 0
23/02/2015 42.50p 42.50p 42.50p 42.50p 0
20/02/2015 42.50p 42.50p 42.50p 42.50p 0
19/02/2015 42.50p 42.50p 42.50p 42.50p 0
18/02/2015 42.50p 43.25p 42.50p 42.50p 2987
17/02/2015 49.50p 49.50p 42.00p 42.50p 24268
16/02/2015 49.50p 52.50p 49.50p 49.50p 2180
13/02/2015 49.50p 52.00p 49.50p 49.50p 573
12/02/2015 52.00p 52.00p 47.00p 49.50p 4000
11/02/2015 52.00p 52.00p 52.00p 52.00p 0
10/02/2015 52.00p 52.00p 52.00p 52.00p 18531
09/02/2015 52.00p 52.00p 52.00p 52.00p 0
06/02/2015 52.00p 52.00p 52.00p 52.00p 0
05/02/2015 52.00p 52.00p 52.00p 52.00p 0
04/02/2015 52.00p 52.00p 52.00p 52.00p 0
03/02/2015 52.00p 52.00p 52.00p 52.00p 0
02/02/2015 52.00p 52.00p 52.00p 52.00p 0
30/01/2015 52.00p 52.00p 52.00p 52.00p 0
29/01/2015 52.00p 52.00p 52.00p 52.00p 0
28/01/2015 52.00p 52.00p 47.00p 52.00p 1909
27/01/2015 52.00p 52.00p 52.00p 52.00p 0
26/01/2015 52.00p 52.00p 52.00p 52.00p 0
23/01/2015 52.00p 52.00p 52.00p 52.00p 0
22/01/2015 52.00p 52.00p 52.00p 52.00p 0
21/01/2015 52.00p 52.00p 52.00p 52.00p 0
20/01/2015 52.00p 52.00p 47.00p 52.00p 225
19/01/2015 52.00p 52.00p 52.00p 52.00p 0
16/01/2015 52.00p 52.00p 52.00p 52.00p 0
15/01/2015 52.00p 52.00p 52.00p 52.00p 0
14/01/2015 52.00p 52.00p 52.00p 52.00p 0
13/01/2015 52.00p 52.00p 52.00p 52.00p 0
12/01/2015 52.00p 52.00p 52.00p 52.00p 0
09/01/2015 52.00p 52.00p 52.00p 52.00p 0
08/01/2015 52.00p 55.00p 52.00p 52.00p 0
07/01/2015 55.00p 55.00p 55.00p 55.00p 0
06/01/2015 55.00p 55.00p 55.00p 55.00p 0
05/01/2015 55.00p 55.00p 50.00p 55.00p 302
02/01/2015 55.00p 58.00p 55.00p 55.00p 3188
31/12/2014 55.00p 55.00p 55.00p 55.00p 0
30/12/2014 55.00p 58.00p 50.00p 55.00p 6006
29/12/2014 55.00p 58.00p 50.00p 55.00p 6006
24/12/2014 55.00p 56.67p 55.00p 55.00p 52
23/12/2014 55.00p 55.00p 55.00p 55.00p 0
22/12/2014 55.00p 55.00p 55.00p 55.00p 0
19/12/2014 55.00p 55.00p 55.00p 55.00p 0
18/12/2014 55.00p 55.00p 50.00p 55.00p 377765
17/12/2014 55.00p 55.00p 55.00p 55.00p 0
16/12/2014 55.00p 55.00p 55.00p 55.00p 0
15/12/2014 55.00p 55.00p 55.00p 55.00p 0
12/12/2014 55.00p 55.00p 50.00p 55.00p 667
11/12/2014 55.00p 55.00p 50.00p 55.00p 1365
10/12/2014 55.00p 55.00p 55.00p 55.00p 0
09/12/2014 55.00p 55.00p 55.00p 55.00p 0
08/12/2014 55.00p 55.00p 55.00p 55.00p 0
05/12/2014 55.00p 55.00p 55.00p 55.00p 0
04/12/2014 55.00p 55.00p 55.00p 55.00p 0
03/12/2014 55.00p 55.00p 55.00p 55.00p 0
02/12/2014 55.00p 55.00p 55.00p 55.00p 0
01/12/2014 55.00p 55.00p 53.50p 55.00p 1883
28/11/2014 55.00p 55.00p 55.00p 55.00p 0
27/11/2014 55.00p 55.00p 55.00p 55.00p 0
26/11/2014 55.00p 55.00p 55.00p 55.00p 0
25/11/2014 55.00p 55.00p 55.00p 55.00p 0
24/11/2014 55.00p 55.00p 55.00p 55.00p 0
21/11/2014 57.50p 57.50p 55.00p 55.00p 4000
20/11/2014 65.50p 65.50p 55.00p 57.50p 29021
19/11/2014 65.50p 65.50p 65.50p 65.50p 0
18/11/2014 65.50p 65.50p 65.50p 65.50p 0
17/11/2014 65.50p 65.50p 65.50p 65.50p 0
14/11/2014 65.50p 65.50p 65.50p 65.50p 0
13/11/2014 65.50p 65.50p 65.50p 65.50p 0
12/11/2014 65.50p 65.50p 65.50p 65.50p 0
11/11/2014 65.50p 65.50p 65.50p 65.50p 0
10/11/2014 65.50p 65.50p 65.50p 65.50p 0
07/11/2014 65.50p 65.50p 65.50p 65.50p 0
06/11/2014 65.50p 65.50p 65.50p 65.50p 0
05/11/2014 65.50p 65.50p 65.50p 65.50p 0
04/11/2014 65.50p 65.50p 65.50p 65.50p 0
03/11/2014 65.50p 65.50p 65.50p 65.50p 0
31/10/2014 65.50p 65.50p 65.50p 65.50p 0
30/10/2014 65.50p 65.50p 65.50p 65.50p 0
29/10/2014 65.50p 65.50p 65.50p 65.50p 0
28/10/2014 67.00p 67.00p 62.00p 65.50p 2500
27/10/2014 67.00p 67.00p 67.00p 67.00p 0
24/10/2014 67.00p 67.00p 67.00p 67.00p 0
23/10/2014 68.00p 68.00p 64.00p 67.00p 2000
22/10/2014 68.00p 68.00p 68.00p 68.00p 0
21/10/2014 68.00p 68.00p 68.00p 68.00p 0
20/10/2014 68.00p 68.00p 68.00p 68.00p 0
17/10/2014 68.00p 68.00p 68.00p 68.00p 0
16/10/2014 68.00p 68.00p 68.00p 68.00p 0
15/10/2014 68.00p 68.00p 66.40p 68.00p 500
14/10/2014 68.00p 68.00p 68.00p 68.00p 0
13/10/2014 67.00p 69.00p 67.00p 68.00p 27312
10/10/2014 67.00p 68.50p 67.00p 67.00p 0
09/10/2014 68.50p 68.50p 68.50p 68.50p 0
08/10/2014 68.50p 68.50p 68.50p 68.50p 0
07/10/2014 68.50p 68.50p 68.50p 68.50p 0
06/10/2014 68.50p 69.31p 68.50p 68.50p 3596
03/10/2014 68.50p 69.31p 68.50p 68.50p 1071
02/10/2014 68.50p 68.50p 68.50p 68.50p 0
01/10/2014 68.50p 68.50p 68.50p 68.50p 21000000
30/09/2014 68.50p 68.50p 64.00p 68.50p 50
29/09/2014 68.50p 68.50p 68.50p 68.50p 0
26/09/2014 68.50p 68.50p 68.50p 68.50p 0
25/09/2014 69.00p 69.00p 68.50p 68.50p 16000
24/09/2014 69.00p 70.00p 68.50p 69.00p 4690

*Close Price adjusted for both dividends and splits