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
  -3.50p -5.11% 65.00p 64.00p 66.00p 68.50p 65.00p 68.50p 321,534 15:51:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers - - - - 22.27

I3 Energy (I3E) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201865-3.50-5.11%6568.5296,534
22 Feb 201868.5-3.50-4.86%6771247,965
21 Feb 201872-0.50-0.69%7172.5164,584
20 Feb 201872.5-4.00-5.23%72.577365,989
19 Feb 201876.5+3.00+4.08%73.576.5259,672
16 Feb 201873.5-1.00-1.34%73.574.5125,274
15 Feb 201874.5+1.00+1.36%73.579160,537
14 Feb 201873.5+1.00+1.38%67.573.5373,812
13 Feb 201872.50.000.00%72.576.5530,860
12 Feb 201872.5+14.00+23.93%58.577639,462
09 Feb 201858.5+1.50+2.63%56.559.000003320,934
08 Feb 201856.999996-0.50-0.87%5658.5255,705
07 Feb 201857.50.000.00%57.560.999996357,738
06 Feb 201857.5-5.50-8.73%55.561.5659,871
05 Feb 201863.0000030.000.00%62.5671,055,535
02 Feb 201863.000003+11.50+22.33%51.563.0000031,052,779
01 Feb 201851.5-4.00-7.21%48.99999654634,834
31 Jan 201855.5+1.00+1.83%4173.52,483,916
30 Jan 201854.5+12.50+29.76%39.558.5845,661
29 Jan 201842+8.50+25.37%33.544499,622
26 Jan 201833.5+2.50+8.06%3133.557,960
25 Jan 2018310.000.00%313167,548
24 Jan 201831+1.50+5.08%28.49999832.5181,914
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 Week74.5776572.5772125k366k233k-9.5-12.75%
1 Month31793160.668558k2M555k34109.68%
3 Months30.75792354.16655k2M245k34.25111.38%
6 Months357921.545.37995k2M173k3085.71%
1 Year287921.544.12075k2M168k37132.14%
3 Years287921.544.12075k2M168k37132.14%
5 Years287921.544.12075k2M168k37132.14%
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:41 V: D:20180224 16:14:04