LSE - Delayed Quote GBp

i3 Energy Plc (I3E.L)

11.22 -1.32 (-10.50%)
As of 12:01 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 12.52 12.59 11.01 11.22 11.22 7,422,655
Apr 24, 2024 12.64 12.94 12.46 12.54 12.54 2,234,718
Apr 23, 2024 13.00 13.00 12.42 12.66 12.66 1,204,547
Apr 22, 2024 12.74 12.98 12.02 12.58 12.58 3,033,181
Apr 19, 2024 12.48 13.00 12.19 12.90 12.90 2,582,073
Apr 18, 2024 12.24 12.50 12.18 12.18 12.18 5,288,722
Apr 17, 2024 12.20 12.40 11.22 12.16 12.16 8,006,194
Apr 16, 2024 12.30 12.42 11.62 11.64 11.64 2,612,144
Apr 15, 2024 11.50 12.29 11.50 12.14 12.14 2,356,845
Apr 12, 2024 11.80 12.18 11.80 12.10 12.10 1,961,148
Apr 11, 2024 0.26 Dividend
Apr 11, 2024 11.94 12.08 11.50 11.76 11.76 1,074,808
Apr 10, 2024 11.84 12.26 11.50 11.96 11.70 2,610,888
Apr 9, 2024 12.28 12.28 11.64 11.64 11.39 2,865,556
Apr 8, 2024 11.70 12.18 11.20 12.12 11.86 4,741,901
Apr 5, 2024 11.98 12.00 11.36 11.60 11.35 2,041,459
Apr 4, 2024 11.62 11.94 11.47 11.58 11.33 3,184,196
Apr 3, 2024 11.42 11.80 11.26 11.64 11.39 2,029,974
Apr 2, 2024 11.94 11.98 11.26 11.42 11.18 4,779,392
Mar 28, 2024 10.94 11.88 10.72 11.50 11.25 4,615,671
Mar 27, 2024 10.74 11.00 10.40 11.00 10.76 3,849,677
Mar 26, 2024 10.66 10.88 10.46 10.58 10.35 3,128,681
Mar 25, 2024 10.00 11.00 9.94 10.80 10.57 7,793,899
Mar 22, 2024 9.99 10.18 9.50 9.86 9.65 2,959,902
Mar 21, 2024 10.00 10.00 9.63 9.90 9.69 2,920,295
Mar 20, 2024 9.55 9.88 9.28 9.74 9.53 3,726,441
Mar 19, 2024 9.49 9.99 9.32 9.32 9.12 4,898,200
Mar 18, 2024 9.50 9.75 9.13 9.43 9.23 1,758,056
Mar 15, 2024 9.00 9.89 8.85 9.58 9.37 4,974,390
Mar 14, 2024 8.99 9.49 8.81 8.89 8.70 1,216,339
Mar 13, 2024 9.00 9.09 8.79 8.84 8.65 2,109,470
Mar 12, 2024 9.10 9.20 8.76 9.00 8.81 1,560,618
Mar 11, 2024 9.40 9.40 8.67 9.07 8.88 4,342,387
Mar 8, 2024 9.39 9.99 9.15 9.41 9.21 1,562,603
Mar 7, 2024 8.98 9.50 8.98 9.30 9.10 2,470,741
Mar 6, 2024 8.65 9.49 8.63 9.32 9.12 2,925,948
Mar 5, 2024 8.50 9.37 8.50 8.98 8.79 958,543
Mar 4, 2024 9.55 10.00 8.72 9.05 8.86 4,737,367
Mar 1, 2024 8.81 9.64 8.81 9.43 9.23 992,860
Feb 29, 2024 9.30 9.49 8.85 9.30 9.10 1,439,637
Feb 28, 2024 9.00 9.40 8.50 9.23 9.03 3,803,978
Feb 27, 2024 9.21 9.99 8.86 9.00 8.81 3,060,776
Feb 26, 2024 9.00 9.69 8.80 9.16 8.96 5,866,684
Feb 23, 2024 9.00 9.29 8.45 8.90 8.71 1,189,279
Feb 22, 2024 9.01 9.48 8.61 8.91 8.72 2,768,141
Feb 21, 2024 8.99 9.04 8.50 9.00 8.81 3,874,841
Feb 20, 2024 8.60 8.95 8.58 8.71 8.52 1,291,502
Feb 19, 2024 8.55 9.15 8.50 8.58 8.40 1,103,953
Feb 16, 2024 8.85 9.09 8.61 8.61 8.43 726,322
Feb 15, 2024 8.70 9.49 8.50 8.73 8.54 1,253,798
Feb 14, 2024 9.19 9.49 8.64 8.64 8.45 1,039,271
Feb 13, 2024 8.79 9.17 8.50 8.89 8.70 2,434,752
Feb 12, 2024 9.10 9.49 8.59 8.89 8.70 2,802,121
Feb 9, 2024 8.88 9.20 8.78 8.97 8.78 4,293,305
Feb 8, 2024 8.96 9.00 8.69 8.88 8.69 1,713,794
Feb 7, 2024 8.78 8.97 8.25 8.75 8.56 3,819,920
Feb 6, 2024 8.51 9.15 8.50 8.78 8.59 2,389,337
Feb 5, 2024 9.00 9.40 8.71 8.97 8.78 3,418,998
Feb 2, 2024 9.56 9.79 9.05 9.15 8.95 7,579,696
Feb 1, 2024 9.00 9.85 9.00 9.00 8.81 942,384
Jan 31, 2024 9.89 9.99 9.55 9.56 9.35 814,700
Jan 30, 2024 9.41 10.00 9.41 9.61 9.40 3,563,756
Jan 29, 2024 9.45 9.94 9.20 9.55 9.35 4,717,702
Jan 26, 2024 9.69 9.99 9.33 9.48 9.28 1,545,133
Jan 25, 2024 9.29 9.49 9.01 9.32 9.12 2,283,979
Jan 24, 2024 9.45 9.99 9.15 9.28 9.08 2,407,338
Jan 23, 2024 9.40 9.89 9.38 9.42 9.22 3,712,671
Jan 22, 2024 9.74 10.00 9.00 9.85 9.64 1,405,771
Jan 19, 2024 9.99 10.18 9.50 9.71 9.50 2,814,672
Jan 18, 2024 0.26 Dividend
Jan 18, 2024 10.00 10.48 9.71 9.90 9.69 2,473,263
Jan 17, 2024 10.60 10.98 10.02 10.32 9.85 2,921,255
Jan 16, 2024 10.62 11.29 10.60 10.60 10.11 2,728,799
Jan 15, 2024 11.36 11.66 10.74 10.90 10.40 5,878,541
Jan 12, 2024 10.28 11.06 10.28 10.70 10.21 4,155,361
Jan 11, 2024 9.85 10.40 9.85 10.30 9.83 2,366,909
Jan 10, 2024 9.95 10.30 9.66 9.90 9.45 4,312,476
Jan 9, 2024 9.93 10.14 10.02 10.02 9.56 3,385,707
Jan 8, 2024 10.14 10.48 9.51 9.64 9.20 2,727,231
Jan 5, 2024 10.02 10.32 9.72 10.12 9.66 2,035,325
Jan 4, 2024 10.22 10.98 10.02 10.08 9.62 2,758,804
Jan 3, 2024 11.00 11.00 10.07 10.30 9.83 3,228,753
Jan 2, 2024 11.24 11.46 10.50 10.66 10.17 3,272,089
Dec 29, 2023 10.88 11.28 10.28 11.24 10.73 2,887,831
Dec 28, 2023 10.40 10.80 10.30 10.64 10.15 2,624,916
Dec 27, 2023 10.42 10.80 10.30 10.60 10.11 3,359,813
Dec 22, 2023 10.36 10.63 9.91 10.30 9.83 1,779,620
Dec 21, 2023 10.02 10.50 9.78 10.42 9.94 4,157,941
Dec 20, 2023 10.20 10.52 9.71 10.20 9.73 4,090,079
Dec 19, 2023 9.60 10.48 9.60 10.00 9.54 2,169,062
Dec 18, 2023 10.00 10.08 9.53 10.00 9.54 2,514,140
Dec 15, 2023 9.71 10.24 9.34 9.70 9.26 6,267,669
Dec 14, 2023 8.90 9.75 8.90 9.75 9.30 4,279,702
Dec 13, 2023 9.16 9.49 8.61 8.85 8.44 8,221,701
Dec 12, 2023 9.51 9.80 9.15 9.38 8.95 1,758,475
Dec 11, 2023 9.99 9.99 9.51 9.70 9.26 1,423,780
Dec 8, 2023 9.57 10.20 9.37 10.00 9.54 7,196,295
Dec 7, 2023 9.20 10.10 9.10 9.55 9.11 5,895,073
Dec 6, 2023 9.81 10.18 9.13 9.47 9.04 3,759,918
Dec 5, 2023 10.06 10.68 9.88 9.90 9.45 860,297
Dec 4, 2023 10.02 10.68 10.02 10.06 9.60 1,258,820
Dec 1, 2023 10.30 10.34 10.00 10.10 9.64 877,348
Nov 30, 2023 10.40 10.70 10.02 10.34 9.87 2,732,451
Nov 29, 2023 10.28 10.56 10.00 10.40 9.92 2,832,344
Nov 28, 2023 9.97 10.28 9.81 10.20 9.73 1,942,756
Nov 27, 2023 10.00 10.68 9.89 9.97 9.51 3,732,402
Nov 24, 2023 10.04 10.68 9.51 10.08 9.62 3,142,262
Nov 23, 2023 10.06 10.14 9.52 10.00 9.54 2,953,152
Nov 22, 2023 10.12 10.36 9.51 9.80 9.35 3,941,938
Nov 21, 2023 10.36 10.98 10.04 10.04 9.58 1,853,972
Nov 20, 2023 10.12 10.91 10.00 10.38 9.90 1,332,952
Nov 17, 2023 10.52 10.54 10.00 10.14 9.68 3,192,675
Nov 16, 2023 10.46 10.90 10.32 10.50 10.02 2,176,546
Nov 15, 2023 10.72 10.88 10.39 10.54 10.06 1,999,899
Nov 14, 2023 10.60 10.88 10.52 10.64 10.15 1,131,779
Nov 13, 2023 10.94 10.94 10.52 10.78 10.29 2,403,576
Nov 10, 2023 11.20 11.68 9.94 10.82 10.32 9,192,422
Nov 9, 2023 11.50 12.22 11.12 11.30 10.78 2,716,318
Nov 8, 2023 11.80 12.22 11.29 11.48 10.95 8,591,759
Nov 7, 2023 12.00 12.36 11.65 11.74 11.20 4,842,377
Nov 6, 2023 12.20 12.48 12.12 12.30 11.74 2,806,974
Nov 3, 2023 12.18 12.32 12.00 12.10 11.55 1,431,618
Nov 2, 2023 12.18 12.38 12.00 12.00 11.45 1,660,077
Nov 1, 2023 12.20 12.68 12.04 12.24 11.68 971,713
Oct 31, 2023 12.02 12.70 11.72 12.26 11.70 4,391,495
Oct 30, 2023 12.32 12.98 11.80 12.08 11.53 3,794,766
Oct 27, 2023 12.36 12.98 12.00 12.18 11.62 4,952,589
Oct 26, 2023 12.20 12.62 12.10 12.10 11.55 1,191,385
Oct 25, 2023 12.52 12.98 12.29 12.48 11.91 1,031,502
Oct 24, 2023 12.74 12.96 12.20 12.52 11.95 2,683,783
Oct 23, 2023 12.90 13.18 12.33 12.76 12.18 4,024,104
Oct 20, 2023 13.06 13.48 12.62 12.80 12.21 1,160,293
Oct 19, 2023 13.78 13.78 12.85 13.14 12.54 1,054,012
Oct 18, 2023 13.06 13.40 13.05 13.32 12.71 1,045,462
Oct 17, 2023 12.66 13.36 12.60 13.30 12.69 2,027,477
Oct 16, 2023 13.06 13.78 12.93 13.04 12.44 4,515,046
Oct 13, 2023 13.40 13.68 13.14 13.16 12.56 1,864,791
Oct 12, 2023 0.26 Dividend
Oct 12, 2023 13.14 13.78 13.14 13.16 12.56 2,413,097
Oct 11, 2023 13.88 13.88 13.04 13.62 12.75 2,349,976
Oct 10, 2023 13.62 13.98 13.25 13.98 13.09 3,424,011
Oct 9, 2023 13.48 13.50 12.62 13.50 12.64 1,225,692
Oct 6, 2023 13.14 13.50 12.90 13.02 12.19 935,792
Oct 5, 2023 13.32 13.40 13.12 13.22 12.38 1,471,226
Oct 4, 2023 13.40 13.89 12.90 13.16 12.32 3,513,570
Oct 3, 2023 14.52 14.81 13.50 13.64 12.77 3,313,143
Oct 2, 2023 15.44 15.44 14.54 14.56 13.63 2,285,063
Sep 29, 2023 14.44 15.20 14.12 14.86 13.91 3,698,081
Sep 28, 2023 13.80 14.84 13.04 14.46 13.54 6,780,147
Sep 27, 2023 12.94 13.74 12.74 13.74 12.86 5,521,223
Sep 26, 2023 12.88 13.14 12.76 12.78 11.97 1,246,505
Sep 25, 2023 13.18 13.18 12.96 13.06 12.23 728,582
Sep 22, 2023 12.94 13.40 12.79 13.02 12.19 2,083,235
Sep 21, 2023 13.34 13.34 12.82 13.00 12.17 2,192,733
Sep 20, 2023 13.00 13.38 12.89 13.36 12.51 1,955,045
Sep 19, 2023 12.80 13.20 12.72 13.14 12.30 2,345,907
Sep 18, 2023 12.64 13.28 12.48 12.72 11.91 1,714,609
Sep 15, 2023 13.20 13.28 12.62 12.90 12.08 2,767,036
Sep 14, 2023 12.60 13.04 12.46 13.00 12.17 2,387,378
Sep 13, 2023 13.20 13.50 12.36 12.60 11.80 2,589,003
Sep 12, 2023 12.90 13.50 12.52 12.80 11.98 3,768,817
Sep 11, 2023 13.00 13.28 12.52 13.18 12.34 1,512,279
Sep 8, 2023 12.96 13.32 12.70 13.10 12.27 1,737,790
Sep 7, 2023 13.30 13.46 12.80 12.98 12.15 3,440,175
Sep 6, 2023 13.84 13.90 13.28 13.36 12.51 1,214,166
Sep 5, 2023 13.30 13.98 13.30 13.50 12.64 1,146,842
Sep 4, 2023 14.00 14.00 13.50 13.56 12.70 2,757,277
Sep 1, 2023 13.70 13.70 13.38 13.62 12.75 2,667,172
Aug 31, 2023 12.54 14.03 12.48 13.76 12.88 7,142,288
Aug 30, 2023 12.28 12.70 12.18 12.66 11.85 1,638,868
Aug 29, 2023 12.20 12.66 11.94 12.30 11.52 2,506,852
Aug 25, 2023 12.00 12.46 11.72 12.02 11.25 963,050
Aug 24, 2023 11.66 12.40 11.54 12.08 11.31 4,649,682
Aug 23, 2023 11.54 12.48 11.54 12.28 11.50 2,279,265
Aug 22, 2023 11.98 12.48 11.52 12.20 11.42 789,306
Aug 21, 2023 12.02 12.48 11.54 11.90 11.14 1,151,098
Aug 18, 2023 12.42 12.52 11.77 12.00 11.24 2,513,595
Aug 17, 2023 12.76 13.38 12.08 12.38 11.59 2,544,600
Aug 16, 2023 13.40 13.40 12.64 12.70 11.89 667,483
Aug 15, 2023 13.10 13.46 12.54 13.10 12.27 2,933,419
Aug 14, 2023 13.24 13.62 13.08 13.40 12.55 1,174,434
Aug 11, 2023 13.42 13.86 13.26 13.36 12.51 1,147,974
Aug 10, 2023 13.50 13.82 13.28 13.50 12.64 2,588,446
Aug 9, 2023 13.04 13.96 13.00 13.46 12.60 2,095,277
Aug 8, 2023 13.22 13.96 12.84 13.28 12.43 2,441,725
Aug 7, 2023 13.98 13.98 13.24 13.36 12.51 689,501
Aug 4, 2023 13.96 13.98 13.02 13.70 12.83 1,909,102
Aug 3, 2023 14.00 14.00 13.16 13.60 12.73 1,988,545
Aug 2, 2023 13.58 13.98 13.32 13.62 12.75 3,669,646
Aug 1, 2023 13.78 13.98 13.02 13.50 12.64 10,103,414
Jul 31, 2023 13.16 13.94 12.72 13.58 12.71 7,828,416
Jul 28, 2023 12.76 13.08 12.60 12.96 12.13 1,948,332
Jul 27, 2023 12.90 13.06 12.72 13.06 12.23 3,064,365
Jul 26, 2023 13.16 13.28 12.62 12.78 11.97 2,001,907
Jul 25, 2023 13.00 13.40 12.92 13.00 12.17 3,542,645
Jul 24, 2023 13.00 13.48 12.68 13.08 12.25 3,581,218
Jul 21, 2023 12.98 13.68 12.94 13.10 12.27 10,029,520
Jul 20, 2023 12.50 13.10 12.28 13.06 12.23 11,396,568
Jul 19, 2023 12.18 12.80 11.52 12.70 11.89 5,389,372
Jul 18, 2023 11.90 12.18 11.58 11.86 11.10 7,343,847
Jul 17, 2023 12.12 12.98 11.55 11.88 11.12 6,936,681
Jul 14, 2023 12.82 13.30 12.05 12.06 11.29 5,822,742
Jul 13, 2023 12.72 13.06 12.66 12.68 11.87 6,854,820
Jul 12, 2023 12.74 13.18 12.53 12.66 11.85 6,323,390
Jul 11, 2023 12.94 13.26 12.64 12.70 11.89 2,126,545
Jul 10, 2023 12.88 13.22 12.52 13.02 12.19 2,371,850
Jul 7, 2023 12.52 13.28 12.38 13.16 12.32 5,559,117
Jul 6, 2023 13.10 13.48 12.40 12.62 11.82 4,645,798
Jul 5, 2023 12.92 13.78 12.85 13.16 12.32 12,744,444
Jul 4, 2023 12.82 13.42 12.50 12.88 12.06 5,719,444
Jul 3, 2023 14.00 14.40 12.38 12.90 12.08 16,964,720
Jun 30, 2023 13.92 14.48 13.02 13.86 12.98 27,326,990
Jun 29, 2023 15.80 15.98 11.87 13.46 12.60 58,000,128
Jun 28, 2023 15.50 16.90 15.38 16.26 15.22 8,090,391
Jun 27, 2023 16.26 16.26 15.21 15.86 14.85 10,219,820
Jun 26, 2023 16.56 16.92 16.06 16.26 15.22 2,799,721
Jun 23, 2023 17.28 18.30 16.32 16.48 15.43 6,088,761
Jun 22, 2023 17.60 17.66 17.06 17.10 16.01 2,059,749
Jun 21, 2023 17.98 18.00 17.18 17.54 16.42 1,820,710
Jun 20, 2023 17.74 18.38 17.38 17.38 16.27 1,880,465
Jun 19, 2023 17.50 18.20 17.50 17.70 16.57 903,765
Jun 16, 2023 18.04 18.19 17.62 17.84 16.70 5,078,217
Jun 15, 2023 18.20 18.48 17.77 18.06 16.91 1,618,263
Jun 14, 2023 18.32 18.40 18.00 18.20 17.04 2,314,532
Jun 13, 2023 18.00 18.48 18.00 18.22 17.06 1,076,133
Jun 12, 2023 18.30 18.63 18.00 18.28 17.11 1,932,901
Jun 9, 2023 18.52 19.48 18.33 18.68 17.49 1,854,223
Jun 8, 2023 18.50 19.26 18.20 18.68 17.49 5,131,325
Jun 7, 2023 18.38 19.90 18.19 18.24 17.08 4,051,664
Jun 6, 2023 18.04 18.98 17.50 18.10 16.95 2,544,592
Jun 5, 2023 18.80 18.98 18.02 18.22 17.06 1,633,260
Jun 2, 2023 17.42 18.40 17.42 18.36 17.19 1,411,332
Jun 1, 2023 17.52 18.30 17.52 17.92 16.78 1,829,780
May 31, 2023 18.00 18.34 17.64 17.84 16.70 3,118,959
May 30, 2023 18.36 18.60 17.74 18.00 16.85 1,379,577
May 26, 2023 18.30 18.60 17.95 18.06 16.91 1,023,643
May 25, 2023 0.17 Dividend
May 25, 2023 18.20 18.70 17.92 18.32 17.15 3,170,711
May 24, 2023 18.14 18.96 18.06 18.70 17.35 2,745,871
May 23, 2023 18.46 18.98 18.22 18.52 17.18 2,413,115
May 22, 2023 17.86 19.74 17.86 18.32 17.00 2,138,384
May 19, 2023 17.86 18.64 17.86 18.28 16.96 3,181,117
May 18, 2023 17.84 18.44 17.76 18.06 16.75 3,747,354
May 17, 2023 18.38 19.48 17.96 18.00 16.70 2,679,358
May 16, 2023 18.76 18.98 18.28 18.40 17.07 2,246,072
May 15, 2023 18.80 19.14 18.62 18.62 17.27 3,675,536
May 12, 2023 18.46 19.44 18.32 18.86 17.50 2,674,043
May 11, 2023 19.00 19.12 18.08 18.92 17.55 2,278,337
May 10, 2023 18.30 19.00 18.11 18.72 17.37 2,729,653
May 9, 2023 19.00 19.00 18.10 18.32 17.00 2,756,470
May 5, 2023 18.00 18.90 17.87 18.76 17.40 6,405,269
May 4, 2023 18.50 18.56 17.90 18.16 16.85 5,581,810
May 3, 2023 18.80 19.50 18.18 18.50 17.16 4,273,518
May 2, 2023 19.98 20.05 18.72 18.78 17.42 9,433,937
Apr 28, 2023 19.10 20.05 18.90 20.00 18.55 7,166,199
Apr 27, 2023 19.80 19.80 18.54 19.08 17.70 6,290,344
Apr 26, 2023 19.78 20.00 19.19 19.44 18.03 4,319,218
Apr 25, 2023 19.80 20.15 19.50 19.80 18.37 7,687,568

Related Tickers

PTAL.L PetroTal Corp.
47.52
+0.04%
 
DEC.L Diversified Energy Company PLC
1,084.99
+0.84%
 
SQZ.L Serica Energy plc
203.40
+4.47%
 
GKP.L Gulf Keystone Petroleum Limited
113.00
+0.71%
 
ENQ.L EnQuest PLC
15.48
-0.77%
 
AXL.L Arrow Exploration Corp.
21.88
+0.37%
 
DELT.L Deltic Energy Plc
38.60
-1.03%
 
TXP.L Touchstone Exploration Inc.
42.65
-0.82%
 
ENW.L Enwell Energy plc
16.96
-1.42%
 
ZPHR.L Zephyr Energy plc
4.4100
-3.08%