Canada markets closed

i3 Energy Plc (I3E.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
10.76-0.30 (-2.71%)
At close: 04:35PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202410.9811.4810.7010.7610.761,894,161
May 21, 202411.0411.0610.7011.0611.061,298,421
May 20, 202411.0011.4810.7410.8010.801,041,379
May 17, 202411.0011.5010.7410.7410.742,868,821
May 16, 202410.9811.1810.5811.1011.102,313,291
May 15, 202410.8811.3810.8211.0011.004,187,663
May 14, 202411.3811.4810.5211.4811.481,247,762
May 13, 202411.4411.4910.5210.7410.741,758,454
May 10, 202410.9611.4410.5210.9210.921,794,672
May 09, 202410.7010.9410.6210.7210.721,604,412
May 08, 202410.8811.5010.5210.8010.801,392,807
May 07, 202410.6411.0410.5610.5610.562,855,660
May 03, 202410.8011.1510.6810.9010.903,193,234
May 02, 202410.6010.9810.3010.7610.765,966,895
May 01, 202410.9211.4810.5210.7210.723,042,191
Apr 30, 202410.6811.2610.6010.9010.904,056,306
Apr 29, 202410.4410.9410.4210.7610.763,567,505
Apr 26, 202410.9811.2010.6211.0011.004,987,735
Apr 25, 202412.5212.5910.7311.1011.1013,221,106
Apr 24, 202412.6412.9412.4612.5412.542,234,718
Apr 23, 202413.0013.0012.4212.6612.661,204,547
Apr 22, 202412.7412.9812.0212.5812.583,033,181
Apr 19, 202412.4813.0012.1912.9012.902,582,073
Apr 18, 202412.2412.5012.1812.1812.185,288,722
Apr 17, 202412.2012.4011.2212.1612.168,006,194
Apr 16, 202412.3012.4211.6211.6411.642,612,144
Apr 15, 202411.5012.2911.5012.1412.142,356,845
Apr 12, 202411.8012.1811.8012.1012.101,961,148
Apr 11, 202411.9412.0811.5011.7611.761,074,808
Apr 11, 20240.2565 Dividend
Apr 10, 202411.8412.2611.5011.9611.702,610,888
Apr 09, 202412.2812.2811.6411.6411.392,865,556
Apr 08, 202411.7012.1811.2012.1211.864,741,901
Apr 05, 202411.9812.0011.3611.6011.352,041,459
Apr 04, 202411.6211.9411.4711.5811.333,184,196
Apr 03, 202411.4211.8011.2611.6411.392,029,974
Apr 02, 202411.9411.9811.2611.4211.184,779,392
Mar 28, 202410.9411.8810.7211.5011.254,615,671
Mar 27, 202410.7411.0010.4011.0010.763,849,677
Mar 26, 202410.6610.8810.4610.5810.353,128,681
Mar 25, 202410.0011.009.9410.8010.577,793,899
Mar 22, 20249.9910.189.509.869.652,959,902
Mar 21, 202410.0010.009.639.909.692,920,295
Mar 20, 20249.559.889.289.749.533,726,441
Mar 19, 20249.499.999.329.329.124,898,200
Mar 18, 20249.509.759.139.439.231,758,056
Mar 15, 20249.009.898.859.589.374,974,390
Mar 14, 20248.999.498.818.898.701,216,339
Mar 13, 20249.009.098.798.848.652,109,470
Mar 12, 20249.109.208.769.008.811,560,618
Mar 11, 20249.409.408.679.078.884,342,387
Mar 08, 20249.399.999.159.419.211,562,603
Mar 07, 20248.989.508.989.309.102,470,741
Mar 06, 20248.659.498.639.329.122,925,948
Mar 05, 20248.509.378.508.988.79958,543
Mar 04, 20249.5510.008.729.058.864,737,367
Mar 01, 20248.819.648.819.439.23992,860
Feb 29, 20249.309.498.859.309.101,439,637
Feb 28, 20249.009.408.509.239.033,803,978
Feb 27, 20249.219.998.869.008.813,060,776
Feb 26, 20249.009.698.809.168.965,866,684
Feb 23, 20249.009.298.458.908.711,189,279
Feb 22, 20249.019.488.618.918.722,768,141
Feb 21, 20248.999.048.509.008.813,874,841
Feb 20, 20248.608.958.588.718.521,291,502
Feb 19, 20248.559.158.508.588.401,103,953
Feb 16, 20248.859.098.618.618.43726,322
Feb 15, 20248.709.498.508.738.541,253,798
Feb 14, 20249.199.498.648.648.451,039,271
Feb 13, 20248.799.178.508.898.702,434,752
Feb 12, 20249.109.498.598.898.702,802,121
Feb 09, 20248.889.208.788.978.784,293,305
Feb 08, 20248.969.008.698.888.691,713,794
Feb 07, 20248.788.978.258.758.563,819,920
Feb 06, 20248.519.158.508.788.592,389,337
Feb 05, 20249.009.408.718.978.783,418,998
Feb 02, 20249.569.799.059.158.957,579,696
Feb 01, 20249.009.859.009.008.81942,384
Jan 31, 20249.899.999.559.569.35814,700
Jan 30, 20249.4110.009.419.619.403,563,756
Jan 29, 20249.459.949.209.559.354,717,702
Jan 26, 20249.699.999.339.489.281,545,133
Jan 25, 20249.299.499.019.329.122,283,979
Jan 24, 20249.459.999.159.289.082,407,338
Jan 23, 20249.409.899.389.429.223,712,671
Jan 22, 20249.7410.009.009.859.641,405,771
Jan 19, 20249.9910.189.509.719.502,814,672
Jan 18, 202410.0010.489.719.909.692,473,263
Jan 18, 20240.2565 Dividend
Jan 17, 202410.6010.9810.0210.329.852,921,255
Jan 16, 202410.6211.2910.6010.6010.112,728,799
Jan 15, 202411.3611.6610.7410.9010.405,878,541
Jan 12, 202410.2811.0610.2810.7010.214,155,361
Jan 11, 20249.8510.409.8510.309.832,366,909
Jan 10, 20249.9510.309.669.909.454,312,476
Jan 09, 20249.9310.1410.0210.029.563,385,707
Jan 08, 202410.1410.489.519.649.202,727,231
Jan 05, 202410.0210.329.7210.129.662,035,325
Jan 04, 202410.2210.9810.0210.089.622,758,804
Jan 03, 202411.0011.0010.0710.309.833,228,753
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...