Share Name Share Symbol Market Type Share ISIN Share Description
I3 Energy 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
  +0.25p +0.88% 28.50p 28.00p 29.00p 28.50p 28.25p 28.25p 167,937 08:08:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers - - - - 7.32

I3 Energy (I3E) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 201728.250.000.00%28.2528.2511,858
07 Dec 201728.25-0.25-0.88%28.2528.49999825,413
06 Dec 201728.4999980.000.00%28.49999828.49999846,760
05 Dec 201728.499998-0.75-2.56%28.49999829.2557,079
04 Dec 201729.25-1.00-3.31%29.2530.2515,758
01 Dec 201730.25-0.50-1.63%30.2530.7575,614
30 Nov 201730.75-0.25-0.81%30.7531.256,190
29 Nov 2017310.000.00%313122,845
28 Nov 201731+0.50+1.64%30.499998317,838
27 Nov 201730.499998+2.00+7.02%28.49999830.49999847,141
24 Nov 201728.4999980.000.00%28.49999828.49999811,073
23 Nov 201728.499998-1.50-5.00%28.4999983015,799
22 Nov 201730+0.50+1.69%29.50000131.500001194,951
21 Nov 201729.500001-0.50-1.67%27.5000013080,766
20 Nov 201730-1.50-4.76%2931.500001211,451
17 Nov 201731.5000010.000.00%31.50000131.50000116,184
16 Nov 201731.5000010.000.00%31.50000131.50000130,780
15 Nov 201731.500001-0.50-1.56%31.50000132669,741
14 Nov 201732-0.50-1.54%31.50000132.5173,478
13 Nov 201732.50.000.00%31.50000132.5208,300
Download more I3 Energy Historical Data

I3 Energy (I3E) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week30.2530.2528.2528.515912k168k31k-1.75-5.79%
1 Month32.532.527.530.88496k670k96k-4-12.31%
3 Months32.536.7521.530.00725k2M127k-4-12.31%
6 Months284421.531.60685k2M117k0.51.79%
1 Year284421.531.60685k2M117k0.51.79%
3 Years284421.531.60685k2M117k0.51.79%
5 Years284421.531.60685k2M117k0.51.79%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:42 V: D:20171211 17:11:51