I3 Energy
(I3E)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
12.30p
|
12.44p
|
11.76p
|
12.21p
|
8,016,212
|
|
18/09/2024
|
12.40p
|
12.40p
|
11.82p
|
12.32p
|
2,817,885
|
|
17/09/2024
|
12.32p
|
12.32p
|
11.94p
|
12.32p
|
7,971,481
|
|
16/09/2024
|
12.06p
|
12.48p
|
11.94p
|
12.12p
|
11,881,887
|
|
13/09/2024
|
11.52p
|
12.30p
|
11.52p
|
12.14p
|
3,607,118
|
|
12/09/2024
|
12.04p
|
12.30p
|
12.02p
|
11.96p
|
10,296,755
|
|
11/09/2024
|
12.36p
|
12.36p
|
11.90p
|
11.92p
|
5,840,946
|
|
10/09/2024
|
12.44p
|
12.44p
|
11.90p
|
11.92p
|
14,107,751
|
|
09/09/2024
|
12.00p
|
12.46p
|
11.97p
|
12.10p
|
3,214,603
|
|
06/09/2024
|
12.02p
|
12.50p
|
12.02p
|
12.02p
|
1,991,829
|
|
05/09/2024
|
12.02p
|
12.48p
|
12.02p
|
12.42p
|
4,203,010
|
|
04/09/2024
|
11.74p
|
12.18p
|
11.65p
|
12.04p
|
8,664,252
|
|
03/09/2024
|
12.48p
|
12.56p
|
11.98p
|
12.18p
|
5,379,177
|
|
02/09/2024
|
12.24p
|
12.62p
|
12.24p
|
12.46p
|
673,275
|
|
30/08/2024
|
12.24p
|
12.64p
|
12.24p
|
12.46p
|
8,295,062
|
|
29/08/2024
|
12.50p
|
12.60p
|
12.40p
|
12.50p
|
3,242,961
|
|
28/08/2024
|
12.50p
|
12.98p
|
12.24p
|
12.64p
|
6,219,187
|
|
27/08/2024
|
13.00p
|
13.00p
|
12.10p
|
12.48p
|
10,334,525
|
|
26/08/2024
|
12.20p
|
12.50p
|
12.14p
|
12.36p
|
20,724,310
|
|
23/08/2024
|
12.20p
|
12.50p
|
12.14p
|
12.36p
|
20,724,310
|
|
22/08/2024
|
12.20p
|
12.50p
|
12.14p
|
12.36p
|
20,724,310
|
|
21/08/2024
|
12.30p
|
12.40p
|
12.14p
|
12.30p
|
29,442,034
|
|
20/08/2024
|
12.72p
|
12.98p
|
11.81p
|
12.32p
|
82,234,201
|
|
19/08/2024
|
9.30p
|
9.68p
|
9.20p
|
9.34p
|
614,707
|
|
16/08/2024
|
9.41p
|
9.69p
|
9.09p
|
9.34p
|
828,381
|
|
15/08/2024
|
9.38p
|
9.59p
|
9.04p
|
9.17p
|
1,843,054
|
|
14/08/2024
|
9.09p
|
9.15p
|
8.98p
|
9.15p
|
1,230,342
|
|
13/08/2024
|
9.10p
|
9.31p
|
8.30p
|
8.90p
|
13,946,484
|
|
12/08/2024
|
9.10p
|
9.20p
|
8.60p
|
8.90p
|
8,000,517
|
|
09/08/2024
|
9.08p
|
9.09p
|
8.85p
|
8.98p
|
1,613,081
|
|
08/08/2024
|
9.41p
|
9.50p
|
8.82p
|
9.09p
|
4,818,672
|
|
07/08/2024
|
8.92p
|
9.71p
|
8.92p
|
9.30p
|
2,056,874
|
|
06/08/2024
|
9.05p
|
9.64p
|
8.86p
|
8.98p
|
3,310,086
|
|
05/08/2024
|
9.02p
|
9.49p
|
8.81p
|
9.04p
|
2,591,828
|
|
02/08/2024
|
9.00p
|
9.89p
|
9.00p
|
9.42p
|
1,386,181
|
|
01/08/2024
|
10.00p
|
10.00p
|
9.11p
|
9.20p
|
5,951,156
|
|
31/07/2024
|
9.99p
|
9.99p
|
9.43p
|
9.82p
|
512,134
|
|
30/07/2024
|
9.43p
|
9.85p
|
9.03p
|
9.85p
|
1,704,357
|
|
29/07/2024
|
9.64p
|
10.00p
|
9.16p
|
9.67p
|
2,646,687
|
|
26/07/2024
|
10.06p
|
10.28p
|
9.70p
|
9.97p
|
940,922
|
|
25/07/2024
|
9.98p
|
10.30p
|
9.58p
|
9.97p
|
1,709,685
|
|
24/07/2024
|
9.79p
|
10.08p
|
9.64p
|
9.98p
|
855,083
|
|
23/07/2024
|
9.58p
|
11.00p
|
9.57p
|
9.57p
|
301,780
|
|
22/07/2024
|
9.58p
|
10.21p
|
9.58p
|
9.92p
|
1,434,670
|
|
19/07/2024
|
9.84p
|
10.16p
|
9.01p
|
9.79p
|
978,842
|
|
18/07/2024
|
9.54p
|
10.12p
|
9.54p
|
9.97p
|
823,997
|
|
17/07/2024
|
10.04p
|
10.16p
|
9.68p
|
9.68p
|
678,251
|
|
16/07/2024
|
9.90p
|
10.04p
|
9.64p
|
9.83p
|
825,871
|
|
15/07/2024
|
9.81p
|
10.16p
|
9.65p
|
9.83p
|
698,139
|
|
12/07/2024
|
9.92p
|
10.20p
|
9.50p
|
10.18p
|
862,662
|
|
11/07/2024
|
10.00p
|
10.34p
|
9.65p
|
10.08p
|
991,694
|
|
10/07/2024
|
10.00p
|
10.44p
|
9.86p
|
10.18p
|
2,558,773
|
|
09/07/2024
|
10.20p
|
10.30p
|
10.00p
|
10.06p
|
766,031
|
|
08/07/2024
|
10.10p
|
10.48p
|
9.51p
|
10.00p
|
1,411,104
|
|
05/07/2024
|
9.90p
|
10.18p
|
9.86p
|
10.04p
|
1,405,040
|
|
04/07/2024
|
10.42p
|
10.50p
|
9.80p
|
9.90p
|
1,192,880
|
|
03/07/2024
|
9.80p
|
10.26p
|
9.80p
|
9.80p
|
959,389
|
|
02/07/2024
|
10.12p
|
10.48p
|
9.80p
|
9.90p
|
1,056,358
|
|
01/07/2024
|
9.95p
|
10.44p
|
9.50p
|
9.99p
|
3,365,586
|
|
28/06/2024
|
10.00p
|
10.00p
|
9.51p
|
9.70p
|
2,409,634
|
|
27/06/2024
|
9.42p
|
9.94p
|
9.06p
|
9.60p
|
2,382,816
|
|
26/06/2024
|
9.60p
|
10.00p
|
9.28p
|
9.37p
|
2,333,067
|
|
25/06/2024
|
9.19p
|
9.50p
|
9.07p
|
9.50p
|
1,739,939
|
|
24/06/2024
|
9.50p
|
9.50p
|
8.81p
|
9.20p
|
6,555,382
|
|
21/06/2024
|
9.09p
|
9.29p
|
8.73p
|
9.05p
|
3,112,638
|
|
20/06/2024
|
9.28p
|
9.38p
|
9.03p
|
9.20p
|
3,542,025
|
|
19/06/2024
|
9.50p
|
9.60p
|
9.00p
|
9.30p
|
5,003,833
|
|
18/06/2024
|
9.60p
|
9.67p
|
9.51p
|
9.53p
|
2,214,978
|
|
17/06/2024
|
9.80p
|
10.18p
|
9.52p
|
9.60p
|
4,375,591
|
|
14/06/2024
|
10.00p
|
10.02p
|
9.74p
|
9.74p
|
2,045,727
|
|
13/06/2024
|
10.36p
|
10.48p
|
9.90p
|
9.94p
|
2,571,015
|
|
12/06/2024
|
10.46p
|
10.48p
|
10.08p
|
10.26p
|
1,531,415
|
|
11/06/2024
|
10.68p
|
10.78p
|
10.22p
|
10.44p
|
2,437,815
|
|
10/06/2024
|
10.62p
|
10.98p
|
10.54p
|
10.72p
|
1,492,506
|
|
07/06/2024
|
10.78p
|
11.48p
|
10.58p
|
10.80p
|
2,009,612
|
|
06/06/2024
|
10.98p
|
10.98p
|
10.60p
|
10.82p
|
2,220,413
|
|
05/06/2024
|
11.00p
|
11.22p
|
10.60p
|
10.96p
|
3,936,752
|
|
04/06/2024
|
11.00p
|
11.30p
|
10.82p
|
11.00p
|
4,315,990
|
|
03/06/2024
|
11.80p
|
11.80p
|
11.04p
|
11.26p
|
2,170,389
|
|
31/05/2024
|
11.40p
|
11.56p
|
11.00p
|
11.38p
|
1,783,737
|
|
30/05/2024
|
11.22p
|
11.56p
|
10.60p
|
11.42p
|
2,659,895
|
|
29/05/2024
|
10.94p
|
11.44p
|
10.60p
|
11.30p
|
4,189,682
|
|
28/05/2024
|
10.90p
|
11.06p
|
10.66p
|
10.92p
|
798,584
|
|
27/05/2024
|
10.68p
|
11.06p
|
10.56p
|
10.90p
|
1,706,927
|
|
24/05/2024
|
10.68p
|
11.06p
|
10.56p
|
10.90p
|
1,706,927
|
|
23/05/2024
|
10.58p
|
11.16p
|
10.54p
|
10.86p
|
1,079,474
|
|
22/05/2024
|
10.98p
|
11.48p
|
10.70p
|
11.06p
|
1,894,161
|
|
21/05/2024
|
11.04p
|
11.06p
|
10.70p
|
11.06p
|
1,298,421
|
|
20/05/2024
|
11.00p
|
11.48p
|
10.74p
|
10.80p
|
1,041,380
|
|
17/05/2024
|
11.00p
|
11.50p
|
10.74p
|
10.74p
|
2,868,821
|
|
16/05/2024
|
10.98p
|
11.18p
|
10.58p
|
11.10p
|
2,313,291
|
|
15/05/2024
|
10.88p
|
11.38p
|
10.82p
|
11.00p
|
4,187,663
|
|
14/05/2024
|
11.38p
|
11.48p
|
10.52p
|
11.48p
|
1,247,762
|
|
13/05/2024
|
11.44p
|
11.49p
|
10.52p
|
10.74p
|
1,758,454
|
|
10/05/2024
|
10.96p
|
11.44p
|
10.52p
|
10.92p
|
1,794,672
|
|
09/05/2024
|
10.70p
|
10.94p
|
10.62p
|
10.72p
|
1,604,412
|
|
08/05/2024
|
10.88p
|
11.50p
|
10.52p
|
10.80p
|
1,392,808
|
|
07/05/2024
|
10.64p
|
11.04p
|
10.56p
|
10.56p
|
2,855,660
|
|
06/05/2024
|
10.80p
|
11.15p
|
10.68p
|
10.90p
|
3,193,235
|
|
03/05/2024
|
10.80p
|
11.15p
|
10.68p
|
10.90p
|
3,193,235
|
|
02/05/2024
|
10.60p
|
10.98p
|
10.30p
|
10.76p
|
5,966,895
|
|
01/05/2024
|
10.92p
|
11.48p
|
10.52p
|
10.72p
|
3,042,191
|
|
30/04/2024
|
10.68p
|
11.26p
|
10.60p
|
10.90p
|
4,056,306
|
|
29/04/2024
|
10.44p
|
10.94p
|
10.42p
|
10.76p
|
3,567,506
|
|
26/04/2024
|
10.98p
|
11.20p
|
10.62p
|
11.00p
|
4,047,990
|
|
25/04/2024
|
12.52p
|
12.59p
|
10.74p
|
11.10p
|
11,608,195
|
|
24/04/2024
|
12.64p
|
12.94p
|
12.46p
|
12.54p
|
1,598,092
|
|
23/04/2024
|
13.00p
|
13.00p
|
12.42p
|
12.66p
|
992,678
|
|
22/04/2024
|
12.74p
|
12.98p
|
12.02p
|
12.58p
|
1,570,551
|
|
19/04/2024
|
12.48p
|
13.00p
|
12.19p
|
12.90p
|
2,053,195
|
|
18/04/2024
|
12.24p
|
12.50p
|
12.18p
|
12.18p
|
4,240,543
|
|
17/04/2024
|
12.20p
|
12.40p
|
11.22p
|
12.16p
|
6,536,398
|
|
16/04/2024
|
12.30p
|
12.42p
|
11.62p
|
11.64p
|
1,773,443
|
|
15/04/2024
|
11.50p
|
12.29p
|
11.50p
|
12.14p
|
1,933,345
|
|
12/04/2024
|
11.80p
|
12.18p
|
11.80p
|
12.10p
|
1,568,792
|
|
11/04/2024
|
11.94p
|
12.08p
|
11.50p
|
11.76p
|
634,886
|
|
10/04/2024
|
11.84p
|
12.26p
|
11.50p
|
11.96p
|
2,594,052
|
|
09/04/2024
|
12.28p
|
12.28p
|
11.64p
|
11.64p
|
2,152,519
|
|
08/04/2024
|
11.70p
|
12.18p
|
11.20p
|
12.12p
|
2,724,685
|
|
05/04/2024
|
11.98p
|
12.00p
|
11.36p
|
11.60p
|
1,839,659
|
|
04/04/2024
|
11.62p
|
11.98p
|
11.42p
|
11.58p
|
2,237,561
|
|
03/04/2024
|
11.42p
|
11.80p
|
11.26p
|
11.64p
|
2,029,974
|
|
02/04/2024
|
11.94p
|
11.98p
|
11.26p
|
11.42p
|
3,498,972
|
|
01/04/2024
|
10.94p
|
11.88p
|
10.72p
|
11.50p
|
3,051,517
|
|
29/03/2024
|
10.94p
|
11.88p
|
10.72p
|
11.50p
|
3,051,517
|
|
28/03/2024
|
10.94p
|
11.88p
|
10.72p
|
11.50p
|
3,051,517
|
|
27/03/2024
|
10.74p
|
11.00p
|
10.40p
|
11.00p
|
2,678,383
|
|
26/03/2024
|
10.66p
|
10.88p
|
10.46p
|
10.58p
|
1,783,114
|
|
25/03/2024
|
10.00p
|
11.00p
|
9.94p
|
10.80p
|
5,831,250
|
|
22/03/2024
|
9.99p
|
10.18p
|
9.50p
|
9.86p
|
2,386,660
|
|
21/03/2024
|
10.00p
|
10.00p
|
9.63p
|
9.90p
|
2,184,197
|
|
20/03/2024
|
9.55p
|
9.88p
|
9.28p
|
9.74p
|
3,480,120
|