1. Share Prices

  2. I3 Energy PLC (I3E)

10.08p+0.51 (+5.29%)24 Jul 2024, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

I3 Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 23, 20249.58p11.00p9.57p9.57p301,780
Jul 22, 20249.58p10.21p9.58p9.92p1,434,670
Jul 19, 20249.84p10.16p9.01p9.79p978,842
Jul 18, 20249.54p10.12p9.54p9.97p823,997
Jul 17, 202410.04p10.16p9.68p9.68p678,251
Jul 16, 20249.90p10.04p9.64p9.80p825,871
Jul 15, 20249.81p10.16p9.65p9.83p698,139
Jul 12, 20249.92p10.20p9.50p10.18p862,662
Jul 11, 202410.00p10.34p9.65p10.08p991,693
Jul 10, 202410.00p10.44p9.86p10.18p2,558,773
Jul 9, 202410.20p10.30p10.00p10.06p766,031
Jul 8, 202410.10p10.48p9.51p10.00p1,411,104
Jul 5, 20249.90p10.18p9.86p10.04p1,415,540
Jul 4, 202410.42p10.50p9.80p9.90p1,192,880
Jul 3, 20249.80p10.26p9.80p9.80p959,389
Jul 2, 202410.12p10.48p9.80p9.90p1,056,358
Jul 1, 20249.95p10.44p9.50p9.99p3,365,586
Jun 28, 202410.00p10.00p9.51p9.70p2,409,634
Jun 27, 20249.42p9.94p9.06p9.60p2,382,816
Jun 26, 20249.60p10.00p9.28p9.37p2,333,067
Jun 25, 20249.19p9.50p9.07p9.50p1,739,939
Jun 24, 20249.50p9.50p8.81p9.20p8,305,382
Jun 21, 20249.09p9.29p8.73p9.05p3,112,638
Jun 20, 20249.28p9.38p9.03p9.20p3,542,025
Jun 19, 20249.50p9.60p9.00p9.30p5,003,833
Jun 18, 20249.60p9.67p9.51p9.53p2,214,977
Jun 17, 20249.80p10.18p9.52p9.60p4,375,591
Jun 14, 202410.00p10.02p9.74p9.74p2,045,726
Jun 13, 202410.36p10.48p9.90p9.94p2,571,015
Jun 12, 202410.46p10.48p10.08p10.26p1,531,415
Jun 11, 202410.68p10.78p10.22p10.44p2,437,815
Jun 10, 202410.62p10.98p10.54p10.72p1,492,506
Jun 7, 202410.78p11.48p10.58p10.80p2,009,612
Jun 6, 202410.98p10.98p10.60p10.82p2,220,413
Jun 5, 202411.00p11.22p10.60p10.96p3,936,752
Jun 4, 202411.00p11.30p10.82p11.00p4,315,990
Jun 3, 202411.80p11.80p11.04p11.26p2,170,389
May 31, 202411.40p11.56p11.00p11.38p1,783,737
May 30, 202411.22p11.56p10.60p11.42p2,659,895
May 29, 202410.94p11.44p10.60p11.30p4,189,682
May 28, 202410.90p11.06p10.66p10.92p798,584
May 24, 202410.68p11.06p10.56p10.90p1,706,927
May 23, 202410.58p11.16p10.54p10.86p1,079,474
May 22, 202410.98p11.48p10.70p10.76p1,894,161
May 21, 202411.04p11.06p10.70p11.06p1,298,421
May 20, 202411.00p11.48p10.74p10.80p1,041,379
May 17, 202411.00p11.50p10.74p10.74p2,868,821
May 16, 202410.98p11.18p10.58p11.10p2,313,291
May 15, 202410.88p11.38p10.82p11.00p4,187,663
May 14, 202411.38p11.48p10.52p11.48p1,247,762
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC564.2526.29
Ferrexpo PLC59.398.18
Aston Martin Lagonda Global Holdings PLC160.947.29
Informa PLC880.003.90
Easyjet PLC443.603.72
Hochschild Mining PLC183.203.50

Fallers

CompanyPrice% Chg
Ti Fluid Systems PLC128.00-5.88
Ocado Group PLC408.83-5.10
Breedon Group PLC395.50-3.54
Bbgi Global Infrastructure S.A.131.80-3.09
Rolls-Royce Holdings PLC446.30-2.98
Allianz Technology Trust PLC372.00-3.00