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
  -2.00p -1.74% 113.00p 108.00p 112.00p 115.00p 109.00p 115.00p 176,865 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.9 -25.0 - 42.51

I3 Energy (I3E) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018113-2.00-1.74%109115.5176,865
19 Jul 2018115-1.00-0.86%11311641,590
18 Jul 2018116-1.50-1.28%115.5118.551,075
17 Jul 2018117.50.000.00%117.5118.554,396
16 Jul 2018117.5-0.50-0.42%117.5120123,257
13 Jul 2018118+4.00+3.51%114120.5145,399
12 Jul 20181140.000.00%112.25115.5152,684
11 Jul 2018114-4.00-3.39%112.5118.5173,072
10 Jul 2018118+4.50+3.96%111.5120149,936
09 Jul 2018113.50.000.00%111.5114107,113
06 Jul 2018113.5+4.50+4.13%108.5113.593,423
05 Jul 2018109-4.00-3.54%108.511466,619
04 Jul 2018113-1.00-0.88%111.75114.580,339
03 Jul 2018114-2.00-1.72%113.5117.5163,695
02 Jul 2018116+7.50+6.91%108.5116148,163
29 Jun 2018108.5+10.50+10.71%97.5110284,684
28 Jun 201898-5.50-5.31%96.5103.51,057,763
27 Jun 2018103.5-4.50-4.17%103115.5467,679
26 Jun 2018108+3.50+3.35%104.5110192,675
25 Jun 2018104.5-1.50-1.42%104107.2575,006
22 Jun 2018106-6.00-5.36%105113.5134,371
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 Week114120.5109117.240542k177k83k-1-0.88%
1 Month112120.596.5107.458742k1M188k10.89%
3 Months59.5127.555.5100.222723k1M283k53.589.92%
6 Months31127.528.579.32205k2M313k82264.52%
1 Year28127.521.566.92205k2M212k85303.57%
3 Years28127.521.566.92205k2M212k85303.57%
5 Years28127.521.566.92205k2M212k85303.57%
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:20180722 18:16:33