Share Name Share Symbol Market Type Share ISIN Share Description
I3 Energy Plc LSE:I3E London Ordinary Share GB00BDHXPJ60 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.55 -7.86% 6.45 6.20 6.70 6.75 5.90 6.35 1,064,902 16:15:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.0 -5.0 - 7

I3 Energy (I3E) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 Feb 20206.45-0.55-7.86%5.906.751,064,902
27 Feb 20207.00-0.40-5.41%6.657.351,758,650
26 Feb 20207.40-0.55-6.92%7.358.001,158,849
25 Feb 20207.95-0.15-1.85%7.958.10616,735
24 Feb 20208.10-0.20-2.41%7.808.701,499,995
21 Feb 20208.300.151.84%7.808.301,097,946
20 Feb 20208.15-0.45-5.23%8.108.801,407,462
19 Feb 20208.600.455.52%8.008.60971,146
18 Feb 20208.15-0.10-1.21%8.108.30271,243
17 Feb 20208.25-1.05-11.29%8.259.50620,865
14 Feb 20209.300.252.76%9.009.751,449,253
13 Feb 20209.051.3517.53%7.959.503,576,373
12 Feb 20207.70-0.10-1.28%7.357.75760,631
11 Feb 20207.80-0.80-9.3%7.429.003,798,165
10 Feb 20208.60-0.35-3.91%8.609.40542,665
07 Feb 20208.95-0.95-9.6%8.9010.001,852,695
06 Feb 20209.90-0.38-3.65%9.9011.375900,697
05 Feb 202010.2750.535.38%9.0510.2751,010,674
04 Feb 20209.75-0.20-2.01%9.7510.301,225,075
03 Feb 20209.95-0.18-1.73%9.8510.401,124,458
31 Jan 202010.1250.232.27%9.9010.301,507,363
30 Jan 20209.90-0.23-2.22%9.9010.30640,345
29 Jan 202010.1250.232.27%9.0110.1252,749,285
Download more I3 Energy Plc Historical Data

I3 Energy Plc (I3E) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.158.705.907.631,213,921-1.70-20.86%
1 Month9.9011.3755.908.591,347,728-3.45-34.85%
3 Months13.12522.255.9012.862,118,309-6.68-50.86%
6 Months50.5056.805.9022.923,794,361-44.05-87.23%
1 Year44.5058.505.9027.652,473,120-38.05-85.51%
3 Years28.00127.505.9032.441,095,550-21.55-76.96%
5 Years28.00127.505.9032.441,095,550-21.55-76.96%
Your Recent History
LSE
I3E
I3 Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200229 11:34:39