i3 Energy Plc (LON:I3E)
London · Delayed Price · Currency is GBP · Price in GBp 12.74
-0.18 (-1.39%)
Inactive · Last trade price on Oct 30, 2024
i3 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Oct 30, 2024 | 12.70 | 13.00 | 12.70 | 12.74 | 12.74 | -1.39% | 1,488,830 |
| Oct 29, 2024 | 12.92 | 13.00 | 12.42 | 12.92 | 12.92 | 0.16% | 2,410,584 |
| Oct 28, 2024 | 12.84 | 12.90 | 12.62 | 12.90 | 12.64 | 0.78% | 1,601,059 |
| Oct 25, 2024 | 12.42 | 12.88 | 12.42 | 12.80 | 12.55 | 0.47% | 1,671,961 |
| Oct 24, 2024 | 12.80 | 12.80 | 12.50 | 12.74 | 12.49 | -0.55% | 432,853 |
| Oct 23, 2024 | 12.86 | 12.86 | 12.76 | 12.81 | 12.56 | 0.08% | 2,007,996 |
| Oct 22, 2024 | 12.42 | 12.80 | 12.42 | 12.80 | 12.55 | 0.31% | 1,176,921 |
| Oct 21, 2024 | 12.86 | 12.86 | 12.52 | 12.76 | 12.51 | -0.39% | 2,447,713 |
| Oct 18, 2024 | 12.40 | 12.84 | 12.40 | 12.81 | 12.56 | 0.08% | 3,527,774 |
| Oct 17, 2024 | 12.40 | 12.80 | 12.40 | 12.80 | 12.55 | - | 2,059,194 |
| Oct 16, 2024 | 12.80 | 12.82 | 12.74 | 12.80 | 12.55 | 0.31% | 6,017,196 |
| Oct 15, 2024 | 12.60 | 12.82 | 12.58 | 12.76 | 12.51 | - | 4,657,235 |
| Oct 14, 2024 | 12.45 | 12.84 | 12.42 | 12.76 | 12.51 | 0.31% | 5,336,862 |
| Oct 11, 2024 | 12.42 | 12.76 | 12.40 | 12.72 | 12.47 | -0.47% | 6,262,075 |
| Oct 10, 2024 | 12.76 | 12.78 | 12.40 | 12.78 | 12.53 | 0.47% | 4,077,848 |
| Oct 9, 2024 | 12.70 | 12.78 | 12.50 | 12.72 | 12.47 | 0.16% | 6,434,053 |
| Oct 8, 2024 | 12.66 | 12.86 | 12.58 | 12.70 | 12.45 | -0.31% | 10,943,405 |
| Oct 7, 2024 | 12.50 | 12.80 | 12.32 | 12.74 | 12.49 | 1.92% | 6,665,125 |
| Oct 4, 2024 | 12.50 | 12.66 | 12.32 | 12.50 | 12.25 | 0.81% | 3,383,556 |
| Oct 3, 2024 | 12.18 | 12.46 | 12.18 | 12.40 | 12.15 | 0.81% | 5,522,243 |
| Oct 2, 2024 | 12.30 | 12.48 | 12.19 | 12.30 | 12.06 | 0.99% | 13,037,830 |
| Oct 1, 2024 | 12.00 | 12.46 | 12.00 | 12.18 | 11.94 | -0.41% | 7,843,196 |
| Sep 30, 2024 | 12.02 | 12.44 | 12.00 | 12.23 | 11.99 | 0.58% | 4,209,342 |
| Sep 27, 2024 | 12.38 | 12.48 | 12.10 | 12.16 | 11.92 | -1.46% | 4,249,373 |
| Sep 26, 2024 | 12.02 | 12.50 | 12.02 | 12.34 | 12.09 | 1.48% | 11,905,983 |
| Sep 25, 2024 | 12.02 | 12.37 | 12.02 | 12.16 | 11.92 | -0.16% | 7,739,844 |
| Sep 24, 2024 | 12.28 | 12.30 | 11.97 | 12.18 | 11.94 | 0.66% | 8,851,785 |
| Sep 23, 2024 | 11.52 | 12.44 | 11.52 | 12.10 | 11.86 | -0.49% | 19,303,093 |
| Sep 20, 2024 | 12.30 | 12.30 | 12.11 | 12.16 | 11.92 | -0.41% | 4,282,615 |
| Sep 19, 2024 | 12.44 | 12.44 | 11.76 | 12.21 | 11.97 | -0.89% | 8,016,212 |
| Sep 18, 2024 | 12.40 | 12.40 | 11.82 | 12.32 | 12.08 | - | 2,817,885 |
| Sep 17, 2024 | 12.32 | 12.32 | 11.94 | 12.32 | 12.08 | 1.65% | 7,971,481 |
| Sep 16, 2024 | 12.48 | 12.48 | 11.94 | 12.12 | 11.88 | -1.30% | 11,881,887 |
| Sep 13, 2024 | 11.52 | 12.30 | 11.52 | 12.28 | 12.04 | 1.15% | 3,607,118 |
| Sep 12, 2024 | 12.30 | 12.30 | 12.02 | 12.14 | 11.90 | 1.51% | 10,296,755 |
| Sep 11, 2024 | 12.36 | 12.36 | 11.90 | 11.96 | 11.72 | 0.34% | 5,840,946 |
| Sep 10, 2024 | 12.00 | 12.44 | 11.90 | 11.92 | 11.68 | -1.49% | 14,107,751 |
| Sep 9, 2024 | 12.00 | 12.46 | 11.97 | 12.10 | 11.86 | 0.67% | 3,214,603 |
| Sep 6, 2024 | 12.50 | 12.50 | 12.02 | 12.02 | 11.78 | -3.22% | 1,991,829 |
| Sep 5, 2024 | 12.02 | 12.48 | 12.02 | 12.42 | 12.17 | 3.16% | 4,212,510 |
| Sep 4, 2024 | 12.18 | 12.18 | 11.65 | 12.04 | 11.80 | -1.15% | 8,664,252 |
| Sep 3, 2024 | 12.48 | 12.56 | 11.98 | 12.18 | 11.94 | -2.40% | 5,379,177 |
| Sep 2, 2024 | 12.24 | 12.62 | 12.24 | 12.48 | 12.23 | 0.16% | 673,275 |
| Aug 30, 2024 | 12.24 | 12.64 | 12.24 | 12.46 | 12.21 | -0.32% | 8,295,062 |
| Aug 29, 2024 | 12.60 | 12.60 | 12.40 | 12.50 | 12.25 | -1.11% | 3,242,961 |
| Aug 28, 2024 | 12.50 | 12.98 | 12.24 | 12.64 | 12.39 | 1.28% | 6,219,188 |
| Aug 27, 2024 | 13.00 | 13.00 | 12.10 | 12.48 | 12.23 | - | 10,334,525 |
| Aug 23, 2024 | 12.50 | 12.50 | 12.24 | 12.48 | 12.23 | 0.97% | 9,762,954 |
| Aug 22, 2024 | 12.20 | 12.50 | 12.14 | 12.36 | 12.11 | 0.49% | 20,724,310 |