iEnergizer Ltd. (IBPO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2019 202.00p 210.00p 201.20p 206.00p 19744
21/06/2019 202.00p 206.00p 201.20p 202.00p 1830
20/06/2019 202.00p 202.00p 198.00p 202.00p 3
19/06/2019 202.00p 206.00p 199.00p 202.00p 1513
18/06/2019 202.00p 205.00p 200.80p 202.00p 12502
17/06/2019 202.00p 205.00p 200.40p 202.00p 4899
14/06/2019 201.00p 206.00p 196.92p 202.00p 5224
13/06/2019 189.00p 206.00p 188.00p 201.00p 30491
12/06/2019 189.00p 192.00p 186.00p 189.00p 7210
11/06/2019 189.00p 189.50p 186.00p 189.00p 3457
10/06/2019 189.00p 189.60p 186.00p 189.00p 5913
07/06/2019 189.00p 192.00p 189.00p 189.00p 965
06/06/2019 191.00p 192.00p 186.00p 189.00p 25002
05/06/2019 191.00p 191.00p 183.00p 191.00p 7670500
04/06/2019 189.00p 191.00p 184.00p 191.00p 32000
03/06/2019 189.00p 189.00p 184.00p 189.00p 30000
31/05/2019 189.00p 189.00p 185.00p 189.00p 118
30/05/2019 189.00p 189.00p 189.00p 189.00p 0
29/05/2019 189.00p 192.00p 187.50p 189.00p 1793
28/05/2019 189.00p 189.00p 189.00p 189.00p 0
24/05/2019 189.00p 189.00p 189.00p 189.00p 0
23/05/2019 189.00p 189.00p 187.50p 189.00p 25
22/05/2019 189.00p 189.00p 189.00p 189.00p 0
21/05/2019 189.00p 192.00p 189.00p 189.00p 2000
20/05/2019 189.00p 189.00p 189.00p 189.00p 0
17/05/2019 189.00p 192.00p 189.00p 189.00p 1703
16/05/2019 189.00p 189.00p 189.00p 189.00p 0
15/05/2019 188.00p 192.00p 188.00p 189.00p 3376
14/05/2019 188.00p 188.00p 184.00p 188.00p 27500
13/05/2019 186.00p 189.90p 186.00p 188.00p 10000
10/05/2019 185.00p 185.00p 182.00p 185.00p 0
09/05/2019 183.00p 183.00p 182.00p 182.00p 1150000
08/05/2019 183.00p 183.00p 183.00p 183.00p 0
07/05/2019 187.00p 187.00p 180.00p 183.00p 340
03/05/2019 187.00p 187.00p 184.00p 187.00p 12547
02/05/2019 190.00p 190.00p 184.00p 190.00p 1526
01/05/2019 193.00p 193.00p 180.00p 190.00p 8955
30/04/2019 193.00p 193.00p 193.00p 193.00p 0
29/04/2019 192.00p 199.00p 192.00p 193.00p 498
26/04/2019 203.00p 203.00p 180.00p 190.00p 4484
25/04/2019 190.00p 200.00p 190.00p 200.00p 1100
24/04/2019 180.00p 198.00p 180.00p 190.00p 10240
23/04/2019 185.00p 200.00p 171.14p 180.00p 4715
18/04/2019 185.00p 199.70p 175.00p 185.00p 1597
17/04/2019 173.50p 185.71p 164.00p 177.50p 6750
16/04/2019 162.00p 162.50p 162.00p 162.50p 0
15/04/2019 162.00p 162.36p 162.00p 162.00p 1839
12/04/2019 162.50p 162.50p 159.00p 162.00p 6839
11/04/2019 162.50p 163.00p 162.50p 162.50p 310
10/04/2019 163.50p 163.50p 162.00p 163.50p 315
09/04/2019 163.50p 165.00p 163.50p 163.50p 5114
08/04/2019 157.50p 174.00p 157.50p 163.50p 38804
05/04/2019 155.00p 155.00p 155.00p 155.00p 0
04/04/2019 155.00p 155.00p 152.50p 155.00p 0
03/04/2019 145.00p 153.00p 144.10p 152.50p 16041
02/04/2019 145.00p 145.00p 142.60p 145.00p 1564
01/04/2019 145.00p 145.00p 145.00p 145.00p 0
29/03/2019 145.00p 145.00p 143.10p 145.00p 904
28/03/2019 145.00p 149.00p 145.00p 145.00p 2750
27/03/2019 150.00p 150.00p 140.30p 145.00p 7445
26/03/2019 150.00p 153.00p 140.00p 150.00p 8139
25/03/2019 132.50p 155.00p 132.50p 150.00p 7522
22/03/2019 122.50p 122.50p 122.50p 122.50p 0
21/03/2019 120.00p 122.50p 120.00p 122.50p 0
20/03/2019 120.00p 120.00p 120.00p 120.00p 0
19/03/2019 120.00p 120.00p 120.00p 120.00p 0
18/03/2019 120.00p 120.00p 120.00p 120.00p 0
15/03/2019 120.00p 120.00p 120.00p 120.00p 0
14/03/2019 120.00p 120.00p 120.00p 120.00p 0
13/03/2019 120.00p 120.00p 110.00p 120.00p 230
12/03/2019 120.00p 120.00p 120.00p 120.00p 0
11/03/2019 120.00p 120.00p 120.00p 120.00p 0
08/03/2019 120.00p 120.00p 120.00p 120.00p 0
07/03/2019 120.00p 120.00p 120.00p 120.00p 0
06/03/2019 120.00p 130.00p 120.00p 120.00p 70
05/03/2019 120.00p 120.00p 120.00p 120.00p 0
04/03/2019 120.00p 120.00p 111.00p 120.00p 2000
01/03/2019 120.00p 120.00p 120.00p 120.00p 0
28/02/2019 120.00p 120.00p 110.00p 120.00p 5225
27/02/2019 120.00p 120.00p 110.00p 120.00p 1957
26/02/2019 120.00p 120.00p 120.00p 120.00p 0
25/02/2019 120.00p 120.00p 120.00p 120.00p 0
22/02/2019 120.00p 120.00p 120.00p 120.00p 0
21/02/2019 120.00p 120.00p 120.00p 120.00p 0
20/02/2019 120.00p 120.00p 120.00p 120.00p 6972
19/02/2019 120.00p 127.00p 120.00p 120.00p 2000
18/02/2019 122.50p 122.50p 120.00p 120.00p 0
15/02/2019 120.00p 120.00p 120.00p 120.00p 0
14/02/2019 120.00p 120.00p 120.00p 120.00p 0
13/02/2019 120.00p 120.00p 110.00p 120.00p 3511
12/02/2019 120.00p 120.00p 120.00p 120.00p 0
11/02/2019 120.00p 120.00p 110.00p 120.00p 4160
08/02/2019 120.00p 120.00p 110.20p 120.00p 200
07/02/2019 120.00p 120.00p 110.20p 120.00p 917
06/02/2019 120.00p 120.00p 120.00p 120.00p 0
05/02/2019 120.00p 120.00p 120.00p 120.00p 0
04/02/2019 120.00p 120.00p 110.00p 120.00p 2598
01/02/2019 120.00p 120.00p 110.20p 120.00p 82
31/01/2019 120.00p 120.00p 120.00p 120.00p 0
30/01/2019 120.00p 125.00p 110.00p 120.00p 4035
29/01/2019 120.00p 120.00p 120.00p 120.00p 0
28/01/2019 120.00p 125.00p 110.00p 120.00p 12300
25/01/2019 120.00p 125.00p 120.00p 120.00p 4000
24/01/2019 120.00p 120.00p 120.00p 120.00p 0
23/01/2019 120.00p 125.00p 120.00p 120.00p 200
22/01/2019 125.00p 125.00p 116.00p 120.00p 863
21/01/2019 125.00p 135.00p 125.00p 125.00p 5323
18/01/2019 125.00p 129.00p 125.00p 125.00p 5000
17/01/2019 125.00p 125.00p 125.00p 125.00p 2227
16/01/2019 122.50p 130.00p 122.50p 125.00p 2000
15/01/2019 122.50p 122.50p 122.50p 122.50p 0
14/01/2019 120.00p 122.50p 110.20p 122.50p 275
11/01/2019 120.00p 120.00p 110.20p 120.00p 725
10/01/2019 112.50p 120.00p 112.50p 120.00p 0
09/01/2019 112.50p 112.50p 112.50p 112.50p 0
08/01/2019 112.50p 112.50p 112.50p 112.50p 0
07/01/2019 112.50p 112.50p 105.00p 112.50p 299
04/01/2019 112.50p 112.50p 112.50p 112.50p 0
03/01/2019 112.50p 112.50p 112.50p 112.50p 0
02/01/2019 110.00p 112.50p 105.00p 112.50p 775
31/12/2018 110.00p 110.00p 110.00p 110.00p 0
28/12/2018 107.50p 110.00p 107.50p 110.00p 0
27/12/2018 107.50p 107.50p 100.00p 107.50p 1766
24/12/2018 107.50p 117.50p 107.50p 107.50p 0
21/12/2018 107.50p 107.50p 105.05p 107.50p 500
20/12/2018 117.50p 117.50p 95.00p 106.50p 13272
19/12/2018 122.50p 122.50p 110.25p 122.50p 917
18/12/2018 122.50p 122.50p 122.50p 122.50p 0
17/12/2018 122.50p 122.50p 110.25p 122.50p 325
14/12/2018 122.50p 122.50p 122.50p 122.50p 0
13/12/2018 122.50p 133.00p 122.50p 122.50p 3808
12/12/2018 122.50p 122.50p 122.50p 122.50p 0
11/12/2018 122.50p 122.50p 122.50p 122.50p 237
10/12/2018 122.50p 122.50p 110.00p 122.50p 765
07/12/2018 122.50p 122.50p 122.00p 122.50p 1710
06/12/2018 127.50p 127.50p 115.00p 122.50p 2000
05/12/2018 127.50p 129.90p 115.25p 127.50p 12700
04/12/2018 127.50p 132.50p 127.50p 127.50p 7684
03/12/2018 132.50p 132.50p 120.00p 132.50p 4391
30/11/2018 132.50p 132.50p 120.00p 132.50p 500
29/11/2018 132.50p 132.50p 125.00p 132.50p 0
28/11/2018 120.00p 131.00p 120.00p 125.00p 7645
27/11/2018 120.00p 128.00p 110.00p 120.00p 4953
26/11/2018 120.00p 120.00p 110.00p 120.00p 7572
23/11/2018 120.00p 120.00p 110.00p 120.00p 2285
22/11/2018 120.00p 120.00p 120.00p 120.00p 0
21/11/2018 120.00p 120.00p 120.00p 120.00p 0
20/11/2018 120.00p 128.00p 120.00p 120.00p 5000
19/11/2018 120.00p 120.00p 120.00p 120.00p 0
16/11/2018 120.00p 129.80p 120.00p 120.00p 3496
15/11/2018 120.00p 128.00p 120.00p 120.00p 1597
14/11/2018 120.00p 128.00p 120.00p 120.00p 4000
13/11/2018 120.00p 130.00p 120.00p 120.00p 4495
12/11/2018 102.50p 105.00p 102.50p 105.00p 50000
09/11/2018 102.50p 102.50p 102.50p 102.50p 0
08/11/2018 102.50p 102.50p 95.00p 102.50p 2816
07/11/2018 100.00p 107.00p 100.00p 102.50p 800
06/11/2018 102.50p 102.50p 102.50p 102.50p 0
05/11/2018 102.50p 102.50p 102.50p 102.50p 0
02/11/2018 102.50p 107.75p 95.00p 102.50p 2895
01/11/2018 102.50p 102.50p 95.00p 102.50p 2352
31/10/2018 107.50p 112.75p 102.50p 102.50p 29
30/10/2018 107.50p 107.50p 107.50p 107.50p 0
29/10/2018 107.50p 107.50p 100.00p 107.50p 4369
26/10/2018 107.50p 112.75p 100.00p 107.50p 4789
25/10/2018 102.50p 109.85p 96.50p 107.50p 13503
24/10/2018 90.00p 110.00p 90.00p 102.50p 46921
23/10/2018 92.00p 92.00p 90.00p 90.00p 4438
22/10/2018 93.00p 96.90p 92.00p 92.00p 5943
19/10/2018 89.00p 98.00p 89.00p 92.50p 6235
18/10/2018 84.50p 90.00p 84.50p 89.00p 15925
17/10/2018 84.50p 84.50p 84.50p 84.50p 0
16/10/2018 84.50p 85.00p 84.50p 84.50p 11763
15/10/2018 83.50p 84.50p 83.50p 84.50p 4747
12/10/2018 83.50p 83.50p 83.50p 83.50p 7944
11/10/2018 83.50p 83.50p 83.50p 83.50p 0
10/10/2018 83.50p 84.00p 83.50p 83.50p 5000
09/10/2018 83.50p 84.00p 83.00p 83.00p 5000
08/10/2018 82.50p 83.80p 82.50p 83.50p 61
05/10/2018 82.50p 82.50p 81.00p 82.50p 6671
04/10/2018 82.50p 82.50p 82.50p 82.50p 0
03/10/2018 82.50p 82.50p 82.50p 82.50p 0
02/10/2018 82.50p 82.50p 80.50p 82.50p 10056
01/10/2018 82.50p 82.50p 82.50p 82.50p 70000
28/09/2018 82.50p 82.50p 82.50p 82.50p 8754
27/09/2018 82.50p 82.50p 82.50p 82.50p 0
26/09/2018 82.50p 82.50p 82.50p 82.50p 0
25/09/2018 82.50p 82.50p 82.50p 82.50p 0
24/09/2018 82.50p 84.00p 82.50p 82.50p 2369
21/09/2018 82.50p 84.00p 82.50p 82.50p 5906
20/09/2018 82.50p 84.00p 82.50p 82.50p 2468
19/09/2018 82.50p 84.50p 82.50p 82.50p 6352
18/09/2018 82.50p 84.50p 82.50p 82.50p 401
17/09/2018 82.50p 82.50p 82.50p 82.50p 10000
14/09/2018 82.50p 84.50p 82.50p 82.50p 2963
13/09/2018 82.50p 82.50p 82.50p 82.50p 0
12/09/2018 82.50p 83.25p 80.50p 82.50p 10119
11/09/2018 82.50p 82.50p 82.50p 82.50p 0
10/09/2018 82.50p 82.50p 80.00p 82.50p 6000
07/09/2018 85.00p 90.80p 80.80p 82.50p 19002

*Close Price adjusted for both dividends and splits