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
  -2.50p -4.81% 49.50p 48.00p 51.00p 52.00p 49.50p 52.00p 76,985 16:05:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.9 -25.0 - 20.30

I3 Energy (I3E) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Nov 201852-2.50-4.59%51.556.5104,750
09 Nov 201854.50.000.00%54.556.5112,126
08 Nov 201854.5+1.00+1.87%53.555.545,661
07 Nov 201853.5-2.50-4.46%53.557.5114,868
06 Nov 201856+4.00+7.69%49.557269,982
05 Nov 201852-1.50-2.80%50.554137,489
02 Nov 201853.5-4.00-6.96%53.558412,422
01 Nov 201857.5+3.50+6.48%5461484,262
31 Oct 201854+12.50+30.12%40.5561,416,273
30 Oct 201841.5-4.50-9.78%3746.51,998,726
29 Oct 201846-13.00-22.03%4460.52,042,454
26 Oct 201859-1.50-2.48%58.560.537,401
25 Oct 201860.50.000.00%58.560.544,145
24 Oct 201860.5+2.00+3.42%58.562159,415
23 Oct 201858.5-4.50-7.14%58.565.5299,262
22 Oct 201863+6.50+11.50%5563175,049
19 Oct 201856.5-0.80-1.40%5457245,777
18 Oct 201857.3-3.70-6.07%56.561470,281
17 Oct 201861+0.50+0.83%58.562.5281,285
16 Oct 201860.50.000.00%57.561.5182,691
15 Oct 201860.5-5.00-7.63%60.565.5431,177
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 Week5257.549.554.543646k270k129k-2.5-4.81%
1 Month6165.53750.679037k2M452k-11.5-18.85%
3 Months113.5122.53768.538610k3M366k-64-56.39%
6 Months78.5127.53785.099610k3M296k-29-36.94%
1 Year32.5127.52374.30215k3M267k1752.31%
3 Years28127.521.568.89965k3M233k21.576.79%
5 Years28127.521.568.89965k3M233k21.576.79%
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:32 V: D:20181113 18:59:09