iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2022 441.00p 456.00p 440.85p 456.00p 14594
05/08/2022 442.00p 458.00p 442.00p 442.00p 4746
04/08/2022 474.00p 479.70p 435.00p 449.00p 32215
03/08/2022 480.00p 496.90p 474.00p 486.50p 16740
02/08/2022 490.00p 499.00p 483.00p 488.50p 12762
01/08/2022 489.00p 499.00p 478.21p 492.00p 12407
29/07/2022 482.00p 483.96p 480.00p 483.50p 3009
28/07/2022 480.00p 484.00p 479.10p 481.00p 3377
27/07/2022 480.00p 482.00p 478.00p 478.00p 15738
26/07/2022 480.00p 489.50p 481.00p 489.50p 118
25/07/2022 480.00p 490.80p 480.00p 489.50p 3784
22/07/2022 484.00p 491.20p 483.00p 487.00p 3661
21/07/2022 484.00p 499.00p 480.50p 483.00p 7501
20/07/2022 491.00p 498.00p 484.00p 484.00p 5462
19/07/2022 498.00p 498.00p 484.00p 490.50p 789
18/07/2022 484.00p 491.50p 484.00p 491.50p 3261
15/07/2022 484.00p 487.00p 484.00p 487.00p 3098
14/07/2022 485.00p 497.00p 485.00p 487.00p 8346
13/07/2022 489.00p 500.00p 485.50p 500.00p 1224
12/07/2022 489.00p 490.00p 482.00p 489.00p 1987
11/07/2022 486.00p 490.00p 480.50p 486.00p 3192
08/07/2022 490.00p 496.00p 482.50p 486.00p 4128
07/07/2022 500.00p 500.00p 480.19p 493.50p 8430
06/07/2022 493.00p 507.40p 492.00p 492.50p 11123
05/07/2022 492.00p 505.35p 491.00p 492.00p 2780
04/07/2022 485.00p 501.76p 485.00p 494.00p 23879
01/07/2022 479.00p 516.00p 466.00p 485.00p 31463
30/06/2022 465.00p 473.33p 446.90p 468.50p 22735
29/06/2022 491.00p 507.15p 454.35p 476.50p 39648
28/06/2022 508.00p 512.00p 494.41p 498.00p 16957
27/06/2022 502.00p 526.00p 502.00p 510.00p 25993
24/06/2022 489.00p 512.00p 472.00p 512.00p 65349
23/06/2022 459.00p 512.31p 459.00p 484.00p 94134
22/06/2022 431.00p 457.83p 426.00p 450.00p 24849
21/06/2022 417.00p 428.00p 425.00p 425.00p 2
20/06/2022 417.00p 432.00p 415.85p 425.00p 29389
17/06/2022 407.00p 429.00p 417.00p 420.50p 4544
16/06/2022 407.00p 419.35p 406.00p 418.50p 20719
15/06/2022 420.00p 420.00p 411.45p 415.00p 10784
14/06/2022 414.00p 430.00p 412.90p 420.00p 35717
13/06/2022 425.00p 427.00p 405.00p 405.00p 32134
10/06/2022 423.00p 429.50p 422.00p 429.50p 27374
09/06/2022 399.00p 430.00p 384.00p 425.00p 315552
08/06/2022 389.00p 398.87p 381.00p 394.00p 10889
07/06/2022 374.00p 386.40p 374.00p 384.00p 3446
06/06/2022 374.00p 384.75p 373.00p 382.00p 3646
03/06/2022 372.00p 388.86p 370.95p 371.00p 18145
02/06/2022 372.00p 388.86p 370.95p 371.00p 18145
01/06/2022 372.00p 388.86p 370.95p 371.00p 18145
31/05/2022 372.00p 380.00p 372.00p 372.00p 236
27/05/2022 379.00p 379.00p 372.00p 372.00p 8691
26/05/2022 366.00p 378.00p 370.00p 375.00p 1341
25/05/2022 366.00p 378.91p 366.00p 370.00p 3004
24/05/2022 363.00p 372.90p 353.00p 361.00p 21026
23/05/2022 367.00p 374.00p 363.00p 369.00p 8403
20/05/2022 378.00p 382.00p 366.90p 373.00p 14501
19/05/2022 392.00p 397.20p 381.10p 384.00p 16394
18/05/2022 396.00p 417.00p 391.05p 400.00p 19869
17/05/2022 395.00p 401.00p 390.00p 395.00p 341514
16/05/2022 390.00p 394.95p 390.00p 392.50p 5916
13/05/2022 390.00p 394.50p 388.07p 392.50p 5530
12/05/2022 380.00p 395.00p 370.10p 395.00p 19410
11/05/2022 370.00p 390.00p 356.50p 386.50p 16833
10/05/2022 346.00p 360.00p 327.40p 357.50p 45866
09/05/2022 382.00p 390.00p 303.40p 355.00p 83691
06/05/2022 390.00p 395.37p 380.10p 389.00p 84561
05/05/2022 392.00p 406.00p 382.00p 390.50p 22945
04/05/2022 411.00p 424.90p 381.26p 393.00p 61394
03/05/2022 430.00p 425.85p 410.00p 420.00p 199835
02/05/2022 430.00p 426.00p 416.40p 419.50p 1815
29/04/2022 430.00p 426.00p 416.40p 419.50p 1815
28/04/2022 430.00p 430.00p 410.00p 428.00p 15654
27/04/2022 425.00p 430.00p 413.80p 424.00p 17344
26/04/2022 410.00p 419.91p 405.00p 410.00p 18824
25/04/2022 410.00p 420.60p 405.36p 410.00p 13303
22/04/2022 428.00p 428.00p 424.00p 428.00p 45222
21/04/2022 428.00p 428.00p 419.00p 428.00p 7629
20/04/2022 428.00p 436.23p 408.00p 428.00p 6636
19/04/2022 430.00p 435.90p 417.13p 423.50p 26451
14/04/2022 408.00p 439.81p 404.00p 423.00p 22100
13/04/2022 391.00p 407.30p 390.00p 402.00p 22145
12/04/2022 408.00p 408.00p 397.00p 405.00p 48378
11/04/2022 398.00p 408.00p 390.00p 396.00p 63577
08/04/2022 394.00p 399.34p 385.00p 392.00p 38108
07/04/2022 392.00p 399.00p 382.00p 388.00p 15987
06/04/2022 394.00p 418.00p 388.00p 388.00p 21057
05/04/2022 389.00p 393.10p 385.00p 391.50p 12502
04/04/2022 395.00p 395.00p 384.00p 390.00p 13362
01/04/2022 384.00p 391.00p 384.00p 386.00p 137886
31/03/2022 394.00p 400.00p 384.50p 390.00p 17293
30/03/2022 400.00p 400.00p 390.00p 394.00p 48415
29/03/2022 398.00p 399.00p 386.60p 396.00p 8012
28/03/2022 398.00p 398.00p 380.20p 385.00p 2633
25/03/2022 378.00p 398.00p 380.10p 386.00p 278
24/03/2022 378.00p 385.90p 376.00p 382.00p 7774
23/03/2022 384.00p 400.00p 377.73p 388.00p 1811
22/03/2022 384.00p 398.00p 380.00p 383.00p 29302
21/03/2022 376.00p 394.00p 380.10p 388.00p 18827
18/03/2022 376.00p 392.00p 374.00p 387.00p 9896
17/03/2022 376.00p 398.00p 376.00p 376.00p 10681
16/03/2022 394.00p 396.00p 373.91p 376.00p 16381
15/03/2022 384.00p 389.20p 382.00p 386.00p 7153
14/03/2022 370.00p 396.80p 364.00p 386.00p 23705
11/03/2022 358.00p 377.30p 350.00p 370.00p 13111
10/03/2022 350.00p 357.81p 345.10p 354.00p 5193
09/03/2022 344.00p 357.30p 344.70p 351.00p 208
08/03/2022 344.00p 357.30p 344.00p 351.00p 6539
07/03/2022 354.00p 366.00p 341.16p 351.00p 147269
04/03/2022 380.00p 384.80p 345.10p 361.00p 632779
03/03/2022 390.00p 392.00p 380.00p 388.00p 4198
02/03/2022 390.00p 390.00p 376.00p 386.00p 18008
01/03/2022 368.00p 385.20p 360.50p 379.00p 315875
28/02/2022 362.00p 367.00p 356.00p 360.00p 32626
25/02/2022 358.00p 381.00p 350.00p 377.00p 29220
24/02/2022 354.00p 362.00p 327.33p 345.00p 38319
23/02/2022 378.00p 379.10p 361.00p 371.00p 27785
22/02/2022 372.00p 377.40p 350.00p 373.00p 45360
21/02/2022 380.00p 395.86p 377.00p 377.00p 69383
18/02/2022 354.00p 368.00p 354.00p 362.00p 3047
17/02/2022 354.00p 368.00p 354.00p 364.00p 4231
16/02/2022 372.00p 379.00p 354.00p 354.00p 210975
15/02/2022 368.00p 368.00p 352.00p 357.00p 6498
14/02/2022 360.00p 372.00p 347.10p 360.00p 11508
11/02/2022 362.00p 386.00p 362.00p 366.00p 24050
10/02/2022 360.00p 380.00p 360.00p 372.00p 18295
09/02/2022 376.00p 379.00p 353.50p 371.00p 63787
08/02/2022 364.00p 363.86p 352.00p 355.00p 3106
07/02/2022 364.00p 370.00p 352.00p 360.00p 23638
04/02/2022 364.00p 367.10p 352.70p 360.00p 9313
03/02/2022 364.00p 369.96p 354.00p 357.00p 26371
02/02/2022 360.00p 367.00p 352.00p 366.00p 26404
01/02/2022 366.00p 368.40p 350.00p 358.00p 23380
31/01/2022 358.00p 374.00p 352.00p 356.00p 22709
28/01/2022 350.00p 377.00p 333.76p 360.00p 33472
27/01/2022 370.00p 370.00p 332.80p 345.00p 19619
26/01/2022 322.00p 389.10p 310.10p 362.00p 67024
25/01/2022 310.00p 322.00p 302.00p 310.00p 2856
24/01/2022 334.00p 335.40p 300.28p 311.00p 20052
21/01/2022 350.00p 361.00p 320.18p 329.00p 28842
20/01/2022 354.00p 366.00p 352.00p 353.00p 18540
19/01/2022 368.00p 372.00p 350.00p 358.00p 28858
18/01/2022 370.00p 380.27p 356.00p 362.00p 276521
17/01/2022 340.00p 382.95p 330.00p 364.00p 65785
14/01/2022 322.00p 330.00p 322.00p 328.00p 343623
13/01/2022 326.00p 339.00p 326.00p 326.00p 29430
12/01/2022 340.00p 340.00p 322.00p 324.00p 205570
10/01/2022 324.00p 340.00p 320.00p 335.00p 43067
07/01/2022 336.00p 336.00p 324.00p 324.00p 6768
06/01/2022 324.00p 334.00p 324.00p 329.00p 34891
05/01/2022 318.00p 332.44p 324.90p 327.00p 3403
04/01/2022 318.00p 332.96p 318.00p 328.00p 37100
31/12/2021 330.00p 330.00p 321.20p 324.00p 1243
30/12/2021 326.00p 330.00p 316.00p 330.00p 18514
29/12/2021 318.00p 322.00p 306.75p 322.00p 15659
24/12/2021 310.00p 322.00p 310.00p 310.00p 6909
23/12/2021 324.00p 326.00p 309.50p 316.00p 20722
22/12/2021 308.00p 326.00p 307.22p 310.00p 3859
21/12/2021 320.00p 324.00p 309.00p 320.00p 911
20/12/2021 302.00p 316.00p 300.00p 310.00p 5240
17/12/2021 326.00p 326.00p 308.00p 322.00p 5749
16/12/2021 316.00p 320.00p 303.50p 320.00p 28573
15/12/2021 302.00p 320.00p 302.00p 311.00p 11204
14/12/2021 310.00p 318.00p 310.00p 314.00p 39458
13/12/2021 316.00p 319.00p 300.00p 315.00p 22282
10/12/2021 316.00p 324.00p 314.07p 320.00p 4173
09/12/2021 318.00p 322.50p 316.20p 321.00p 3736
08/12/2021 336.00p 336.00p 312.00p 318.00p 9536
07/12/2021 328.00p 342.00p 318.00p 326.00p 102438
06/12/2021 320.00p 340.00p 318.00p 328.00p 123408
03/12/2021 308.00p 309.76p 304.00p 307.00p 173005
02/12/2021 298.00p 307.50p 298.00p 306.00p 133128
01/12/2021 310.00p 307.50p 299.40p 303.00p 4733
30/11/2021 310.00p 315.75p 300.00p 310.00p 59039
29/11/2021 308.00p 316.00p 298.00p 310.00p 17583
26/11/2021 310.00p 330.00p 254.00p 303.00p 78940
25/11/2021 316.00p 329.00p 310.00p 320.00p 3918
24/11/2021 316.00p 333.00p 310.00p 321.00p 9811
23/11/2021 332.00p 333.00p 315.00p 322.00p 7234
22/11/2021 338.00p 348.00p 320.00p 326.00p 21126
19/11/2021 338.00p 348.00p 332.00p 343.00p 9310
18/11/2021 340.00p 349.40p 338.00p 343.00p 18952
17/11/2021 340.00p 350.00p 340.00p 346.00p 20231
16/11/2021 340.00p 353.40p 336.00p 344.00p 80606
15/11/2021 320.00p 350.00p 316.00p 344.00p 75745
12/11/2021 314.00p 320.00p 310.00p 318.00p 96511
11/11/2021 274.00p 316.00p 274.00p 310.00p 261389
10/11/2021 262.00p 266.80p 254.84p 262.00p 78520
09/11/2021 266.00p 274.80p 263.60p 269.00p 3574
08/11/2021 266.00p 278.00p 260.42p 270.00p 24805
05/11/2021 268.00p 270.00p 266.04p 268.00p 2067
04/11/2021 268.00p 275.60p 266.08p 270.00p 3050
03/11/2021 268.00p 272.00p 264.00p 272.00p 9279
02/11/2021 272.00p 282.00p 260.00p 273.00p 6422
01/11/2021 270.00p 280.00p 270.00p 280.00p 909
29/10/2021 278.00p 281.80p 270.60p 274.00p 5585
28/10/2021 278.00p 281.80p 278.00p 280.00p 1947
27/10/2021 276.00p 310.00p 276.00p 282.00p 248
26/10/2021 272.00p 281.70p 276.06p 279.00p 914
25/10/2021 272.00p 296.00p 273.00p 279.00p 352
22/10/2021 272.00p 281.50p 272.00p 277.00p 275

*Close Price adjusted for both dividends and splits