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 +3.25% 79.50p 79.00p 80.00p 80.50p 72.50p 77.00p 865,641 15:40:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.9 -25.0 - 32.61

I3 Energy (I3E) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201877-32.00-29.36%72.5106.52,930,682
17 Sep 2018109-4.50-3.96%109115.5163,522
14 Sep 2018113.5-0.50-0.44%113.5115.577,383
13 Sep 20181140.000.00%113.5115.567,401
12 Sep 2018114-1.00-0.87%11411656,124
11 Sep 2018115-2.50-2.13%115118.567,283
10 Sep 2018117.5-2.50-2.08%117.512074,382
07 Sep 2018120+1.50+1.27%116.5120.5163,819
06 Sep 2018118.5-0.50-0.42%118.512068,329
05 Sep 2018119+5.50+4.85%113122.5288,854
04 Sep 2018113.5+7.00+6.57%106.5113.5170,101
03 Sep 2018106.5-3.50-3.18%106.5111.5288,211
31 Aug 2018110-1.00-0.90%110112155,807
30 Aug 2018111-3.50-3.06%110.5115168,054
29 Aug 2018114.5+1.50+1.33%111.7511674,763
28 Aug 20181130.000.00%111.75114.534,311
24 Aug 20181130.000.00%112114.59,968
23 Aug 2018113-0.50-0.44%113114.5124,967
22 Aug 2018113.50.000.00%113.5114.545,269
21 Aug 2018113.50.000.00%113.511532,473
20 Aug 2018113.5+0.50+0.44%112114.537,478
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 Week11511672.580.832256k3M659k-35.5-30.87%
1 Month113.5122.572.592.176010k3M265k-34-29.96%
3 Months112122.572.5101.886910k3M185k-32.5-29.02%
6 Months74.5127.555.595.364210k3M221k56.71%
1 Year32127.521.573.60405k3M222k47.5148.44%
3 Years28127.521.570.97085k3M206k51.5183.93%
5 Years28127.521.570.97085k3M206k51.5183.93%
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:31 V: D:20180919 15:31:03