iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2021 274.00p 281.50p 272.00p 277.00p 5028
20/10/2021 276.00p 289.30p 274.00p 279.00p 15943
19/10/2021 278.00p 288.80p 274.00p 274.00p 2968
18/10/2021 280.00p 289.00p 278.00p 284.00p 4134
15/10/2021 284.00p 290.00p 280.00p 285.00p 8715
14/10/2021 276.00p 280.00p 274.02p 280.00p 9366
13/10/2021 272.00p 278.00p 270.00p 275.00p 9239
12/10/2021 270.00p 278.00p 270.00p 273.00p 6692
11/10/2021 270.00p 278.00p 266.12p 270.00p 2351
08/10/2021 270.00p 275.85p 270.00p 273.00p 4808
07/10/2021 270.00p 274.00p 264.06p 274.00p 23267
06/10/2021 266.00p 269.00p 246.14p 269.00p 32064
05/10/2021 274.00p 274.00p 268.00p 271.00p 7111
04/10/2021 272.00p 274.00p 266.00p 270.00p 7206
01/10/2021 272.00p 282.00p 260.00p 270.00p 13969
30/09/2021 276.00p 288.00p 272.35p 278.00p 8153
29/09/2021 274.00p 288.00p 270.00p 282.00p 18930
28/09/2021 270.00p 285.60p 268.00p 274.00p 8242
27/09/2021 268.00p 285.55p 264.45p 278.00p 10399
24/09/2021 260.00p 268.00p 250.00p 261.00p 8291
23/09/2021 264.00p 282.00p 258.16p 267.00p 2681
22/09/2021 260.00p 278.00p 244.98p 258.00p 22874
21/09/2021 276.00p 278.00p 256.00p 269.00p 4378
20/09/2021 264.00p 286.00p 260.90p 269.00p 3830
17/09/2021 276.00p 277.60p 268.30p 274.00p 2951
16/09/2021 276.00p 282.00p 274.00p 274.00p 4256
15/09/2021 270.00p 279.00p 264.25p 271.00p 5709
14/09/2021 276.00p 290.00p 270.00p 275.00p 18408
13/09/2021 292.00p 308.00p 276.00p 283.00p 14728
10/09/2021 294.00p 305.65p 292.00p 297.00p 4344
09/09/2021 296.00p 300.40p 290.00p 299.00p 11443
08/09/2021 300.00p 307.20p 296.00p 301.00p 758
07/09/2021 300.00p 307.20p 296.00p 303.00p 2855
06/09/2021 300.00p 305.10p 296.35p 303.00p 3015
03/09/2021 300.00p 307.20p 303.00p 303.00p 674
02/09/2021 300.00p 314.00p 296.00p 303.00p 1528
01/09/2021 308.00p 314.00p 300.35p 307.00p 957
31/08/2021 308.00p 311.60p 303.56p 305.00p 7993
27/08/2021 304.00p 311.00p 300.00p 307.00p 5618
26/08/2021 302.00p 312.00p 294.20p 307.00p 4606
25/08/2021 294.00p 300.80p 290.10p 296.00p 4430
24/08/2021 294.00p 294.00p 290.00p 291.00p 363
23/08/2021 294.00p 300.60p 288.35p 292.00p 6893
20/08/2021 294.00p 301.20p 290.00p 291.00p 3665
19/08/2021 290.00p 297.80p 288.25p 290.00p 6095
18/08/2021 298.00p 298.00p 288.00p 293.00p 4951
17/08/2021 280.00p 304.00p 284.35p 291.00p 12190
16/08/2021 280.00p 298.00p 284.35p 291.00p 3981
13/08/2021 280.00p 298.00p 287.60p 292.00p 22774
12/08/2021 280.00p 299.85p 272.50p 288.00p 25565
11/08/2021 272.00p 282.31p 272.00p 272.00p 19621
10/08/2021 268.00p 275.00p 270.00p 273.00p 20761
09/08/2021 268.00p 280.00p 268.00p 272.00p 1787
06/08/2021 268.00p 288.00p 268.00p 274.00p 19839
05/08/2021 268.00p 270.55p 268.00p 268.00p 6536
04/08/2021 268.00p 286.00p 268.00p 274.00p 3652
03/08/2021 270.00p 278.00p 266.00p 274.00p 2696
02/08/2021 278.00p 278.00p 266.30p 272.00p 6186
30/07/2021 270.00p 272.00p 267.10p 272.00p 7545
29/07/2021 270.00p 272.00p 267.00p 272.00p 20857
28/07/2021 266.00p 278.00p 266.00p 272.00p 2599
27/07/2021 266.00p 271.00p 266.00p 266.00p 7936
26/07/2021 268.00p 280.00p 268.10p 273.00p 4857
23/07/2021 268.00p 272.00p 264.35p 268.00p 28185
22/07/2021 264.00p 272.00p 264.00p 268.00p 4639
21/07/2021 264.00p 272.50p 264.00p 268.00p 15630
20/07/2021 264.00p 278.00p 264.00p 264.00p 13390
19/07/2021 270.00p 288.00p 264.00p 268.00p 43442
16/07/2021 270.00p 279.00p 268.00p 270.00p 13
15/07/2021 280.00p 280.00p 270.00p 270.00p 9733
14/07/2021 270.00p 275.00p 258.00p 275.00p 38979
13/07/2021 274.00p 289.00p 250.00p 260.00p 39331
12/07/2021 278.00p 289.20p 274.00p 277.00p 25584
09/07/2021 290.00p 308.00p 276.00p 284.00p 38874
08/07/2021 290.00p 302.00p 290.00p 302.00p 9356
07/07/2021 290.00p 310.00p 290.00p 294.00p 5318
06/07/2021 292.00p 301.00p 290.60p 301.00p 449
05/07/2021 292.00p 302.00p 288.00p 301.00p 11877
02/07/2021 296.00p 301.00p 292.00p 296.00p 4710
01/07/2021 300.00p 309.00p 296.25p 298.00p 8426
30/06/2021 314.00p 316.00p 296.00p 314.00p 2748
29/06/2021 296.00p 308.00p 296.00p 302.00p 83411
28/06/2021 306.00p 314.00p 296.00p 302.00p 5401
25/06/2021 314.00p 314.00p 298.00p 306.00p 14192
24/06/2021 300.00p 316.00p 290.00p 314.00p 17644
23/06/2021 304.00p 305.75p 296.00p 303.00p 557
22/06/2021 304.00p 310.00p 296.00p 296.00p 3990
21/06/2021 298.00p 308.00p 292.04p 303.00p 4954
18/06/2021 298.00p 309.60p 294.16p 302.00p 2889
17/06/2021 304.00p 316.00p 290.00p 310.00p 1732
16/06/2021 296.00p 304.00p 286.00p 297.00p 3356
15/06/2021 292.00p 296.00p 284.00p 291.00p 5616
14/06/2021 284.00p 296.00p 282.00p 289.00p 3069
11/06/2021 296.00p 296.00p 284.00p 290.00p 2184
10/06/2021 286.00p 294.00p 277.93p 285.00p 34815
09/06/2021 298.00p 306.00p 270.00p 284.00p 37109
08/06/2021 298.00p 308.00p 296.00p 300.00p 4285
07/06/2021 296.00p 310.00p 288.00p 303.00p 529
04/06/2021 296.00p 306.00p 296.00p 303.00p 9611
03/06/2021 296.00p 308.00p 282.00p 302.00p 2163
02/06/2021 296.00p 308.00p 294.00p 299.00p 214999
01/06/2021 298.00p 310.00p 290.00p 301.00p 2946
28/05/2021 294.00p 310.00p 298.12p 304.00p 2493
27/05/2021 294.00p 310.00p 300.25p 305.00p 3705
26/05/2021 294.00p 310.00p 294.40p 302.00p 309
25/05/2021 294.00p 303.60p 290.00p 294.00p 2394
24/05/2021 296.00p 303.60p 294.00p 299.00p 8380
21/05/2021 298.00p 308.00p 294.00p 296.00p 2358
20/05/2021 294.00p 310.00p 292.18p 297.00p 2655
19/05/2021 296.00p 302.80p 292.00p 297.00p 5025
18/05/2021 296.00p 304.85p 290.00p 296.00p 2787
17/05/2021 302.00p 304.00p 288.16p 294.00p 7782
14/05/2021 294.00p 303.75p 290.00p 295.00p 4000
13/05/2021 294.00p 304.00p 290.00p 295.00p 7826
12/05/2021 290.00p 310.00p 296.00p 304.00p 373
11/05/2021 290.00p 307.65p 294.14p 304.00p 1965
10/05/2021 290.00p 307.55p 290.00p 303.00p 29265
07/05/2021 296.00p 309.55p 290.40p 297.00p 7576
06/05/2021 298.00p 309.70p 290.00p 301.00p 100246
05/05/2021 306.00p 310.00p 300.00p 304.00p 4140
04/05/2021 310.00p 310.00p 306.00p 308.00p 10264
30/04/2021 308.00p 319.65p 306.00p 312.00p 560
29/04/2021 308.00p 323.60p 308.00p 308.00p 367
28/04/2021 310.00p 315.70p 306.00p 309.00p 23376
27/04/2021 314.00p 324.00p 310.20p 314.00p 1805
26/04/2021 320.00p 320.00p 310.00p 316.00p 3685
23/04/2021 328.00p 324.00p 310.30p 316.00p 563
22/04/2021 328.00p 328.00p 302.00p 316.00p 2248
21/04/2021 316.00p 328.00p 312.30p 318.00p 17565
20/04/2021 322.00p 333.70p 316.00p 321.00p 11926
19/04/2021 330.00p 348.00p 322.00p 329.00p 20653
16/04/2021 318.00p 330.00p 312.15p 320.00p 53892
15/04/2021 300.00p 318.00p 303.65p 314.00p 15987
14/04/2021 300.00p 316.00p 300.00p 312.00p 16657
13/04/2021 310.00p 318.00p 298.00p 308.00p 25032
12/04/2021 312.00p 319.75p 308.00p 315.00p 3751
09/04/2021 304.00p 318.00p 300.45p 314.00p 22087
08/04/2021 314.00p 325.70p 308.00p 316.00p 10441
07/04/2021 324.00p 324.00p 308.16p 316.00p 7751
06/04/2021 314.00p 320.00p 304.10p 320.00p 10407
01/04/2021 314.00p 314.00p 304.00p 309.00p 9726
31/03/2021 314.00p 314.00p 306.00p 314.00p 2446
30/03/2021 314.00p 314.00p 302.00p 308.00p 4556
29/03/2021 314.00p 315.95p 300.00p 300.00p 4743
26/03/2021 296.00p 313.65p 296.00p 307.00p 11349
25/03/2021 298.00p 303.40p 298.00p 299.00p 3439
24/03/2021 298.00p 304.00p 292.80p 300.00p 3346
23/03/2021 294.00p 300.00p 294.00p 297.00p 4569
22/03/2021 294.00p 304.00p 288.00p 297.00p 13753
19/03/2021 280.00p 294.00p 286.80p 291.00p 6255
18/03/2021 280.00p 294.00p 280.00p 288.00p 22582
17/03/2021 294.00p 303.75p 278.00p 278.00p 141766
16/03/2021 300.00p 304.00p 294.00p 300.00p 5043
15/03/2021 304.00p 304.00p 298.00p 301.00p 3626
12/03/2021 304.00p 318.00p 286.00p 292.00p 17400
11/03/2021 306.00p 340.00p 270.00p 311.00p 2145
10/03/2021 306.00p 318.00p 290.00p 311.00p 3276
09/03/2021 308.00p 340.00p 306.00p 312.00p 1454
08/03/2021 308.00p 318.00p 308.00p 314.00p 4647
05/03/2021 310.00p 317.80p 306.00p 313.00p 3558
04/03/2021 320.00p 330.00p 306.00p 318.00p 10349
03/03/2021 322.00p 323.60p 314.00p 321.00p 4398
02/03/2021 316.00p 331.50p 312.06p 322.00p 19884
01/03/2021 316.00p 320.00p 300.00p 314.00p 16598
26/02/2021 303.00p 316.00p 296.00p 308.00p 8450
25/02/2021 303.00p 304.82p 294.00p 303.00p 43485
24/02/2021 303.00p 305.80p 293.25p 303.00p 7055
23/02/2021 304.00p 310.00p 296.00p 300.00p 10209
22/02/2021 304.00p 306.88p 298.00p 304.00p 5033
19/02/2021 284.00p 313.80p 281.60p 304.00p 18187
18/02/2021 281.00p 292.67p 260.00p 283.00p 1348147
17/02/2021 281.00p 289.55p 272.45p 281.00p 1815
16/02/2021 295.00p 300.00p 272.00p 290.00p 47558
15/02/2021 294.00p 300.00p 288.00p 294.00p 12927
12/02/2021 298.00p 318.00p 285.55p 292.00p 8654
11/02/2021 289.00p 301.70p 286.00p 300.00p 13337
10/02/2021 311.00p 311.00p 284.00p 296.00p 57176
09/02/2021 325.00p 330.00p 310.00p 311.00p 8665
08/02/2021 331.00p 331.00p 318.00p 324.00p 18681
05/02/2021 331.00p 336.60p 324.00p 331.00p 19172
04/02/2021 331.00p 336.60p 324.35p 331.00p 171
03/02/2021 327.00p 338.00p 320.00p 331.00p 10912
02/02/2021 315.00p 334.00p 314.00p 330.00p 33503
01/02/2021 315.00p 320.00p 311.86p 320.00p 3459
29/01/2021 313.00p 320.00p 306.00p 315.00p 25290
28/01/2021 332.00p 346.00p 310.00p 317.00p 31558
27/01/2021 341.00p 346.00p 326.40p 332.00p 27368
26/01/2021 345.00p 350.00p 336.00p 341.00p 24302
25/01/2021 335.00p 346.00p 330.00p 346.00p 45291
22/01/2021 314.00p 345.20p 313.60p 336.00p 40434
21/01/2021 321.00p 332.00p 304.00p 316.00p 59656
20/01/2021 335.00p 336.00p 310.00p 328.00p 39680
19/01/2021 335.00p 337.00p 330.00p 335.00p 11088
18/01/2021 354.00p 360.00p 332.00p 335.00p 20101
15/01/2021 355.00p 360.00p 348.00p 354.00p 35285
14/01/2021 374.00p 374.00p 347.61p 360.00p 81581
13/01/2021 376.00p 400.00p 376.00p 400.00p 183606
12/01/2021 378.00p 390.00p 370.00p 384.00p 200124
11/01/2021 350.00p 390.00p 350.00p 382.00p 242150
08/01/2021 345.00p 360.00p 340.25p 350.00p 84087

*Close Price adjusted for both dividends and splits