Free Trial

i3 Energy (I3E) Stock Chart & Stock Price History

→ HUGE BUY ALERT: Move Fast, Musk... (From Stansberry Research) (Ad)
Free I3E Stock Alerts
GBX 11.48
+0.74 (+6.89%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlinesInsider Trades

i3 Energy Stock Price Performance

5 Day
Performance
+7.09%
1 Month
Performance
-5.12%
3 Month
Performance
+32.87%
6 Month
Performance
+7.89%
Year-To-Date
Performance
+2.14%
1 Year
Performance
-39.13%
Receive I3E Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for i3 Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

I3E Stock Chart for Tuesday, May, 14, 2024

I3E Chart by TradingView

i3 Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024GBX 10.74GBX 11.48
+6.89%		GBX 11.48GBX 10.751.25 million shs£137.76 million
05/13/2024GBX 10.92GBX 10.74
-1.65%		GBX 11.49GBX 10.661.74 million shs£128.88 million
05/10/2024GBX 10.72GBX 10.92
+1.87%		GBX 11.44GBX 10.721.79 million shs£131.04 million
05/09/2024GBX 10.80GBX 10.72
-0.74%		GBX 10.85GBX 10.621.38 million shs£128.64 million
05/08/2024GBX 10.56GBX 10.80
+2.27%		GBX 11.32GBX 10.521.35 million shs£129.60 million
05/07/2024GBX 10.90GBX 10.56
-3.12%		GBX 11.04GBX 10.562.86 million shs£126.72 million
05/06/2024GBX 10.90GBX 10.90GBX 11.15GBX 10.683.19 million shs£130.80 million
05/03/2024GBX 10.76GBX 10.90
+1.30%		GBX 11.15GBX 10.693.19 million shs£130.80 million
05/02/2024GBX 10.72GBX 10.76
+0.37%		GBX 10.98GBX 10.305.97 million shs£129.12 million
05/01/2024GBX 10.90GBX 10.72
-1.65%		GBX 11.14GBX 10.533.04 million shs£128.64 million
04/30/2024GBX 10.76GBX 10.90
+1.30%		GBX 11.26GBX 10.624.06 million shs£130.80 million
04/29/2024GBX 11GBX 10.76
-2.18%		GBX 10.94GBX 10.423.49 million shs£129.12 million
04/26/2024GBX 11.10GBX 11
-0.90%		GBX 11.18GBX 10.624.45 million shs£132 million
04/25/2024GBX 12.54GBX 11.10
-11.48%		GBX 12.55GBX 10.7412.16 million shs£133.20 million
04/24/2024GBX 12.66GBX 12.54
-0.95%		GBX 12.94GBX 12.461.85 million shs£150.48 million
04/23/2024GBX 12.58GBX 12.66
+0.64%		GBX 13GBX 12.641.07 million shs£151.92 million
04/22/2024GBX 12.90GBX 12.58
-2.48%		GBX 12.94GBX 12.412.14 million shs£150.96 million
04/19/2024GBX 12.18GBX 12.90
+5.91%		GBX 12.90GBX 12.182.38 million shs£154.80 million
04/18/2024GBX 12.16GBX 12.18
+0.16%		GBX 12.50GBX 12.184.61 million shs£146.16 million
04/17/2024GBX 11.64GBX 12.16
+4.47%		GBX 12.40GBX 11.227.01 million shs£145.92 million
04/16/2024GBX 12.14GBX 11.64
-4.12%		GBX 12.42GBX 11.621.77 million shs£139.68 million
04/15/2024GBX 12.10GBX 12.14
+0.33%		GBX 12.29GBX 11.502.15 million shs£145.68 million
04/12/2024GBX 11.76GBX 12.10
+2.89%		GBX 12.18GBX 11.801.79 million shs£145.20 million
04/11/2024GBX 11.96GBX 11.76
-1.67%		GBX 12.08GBX 11.50634,886 shs£141.12 million
04/10/2024GBX 11.64GBX 11.96
+2.75%		GBX 12.26GBX 11.712.12 million shs£143.52 million
04/09/2024GBX 12.12GBX 11.64
-3.96%		GBX 12.28GBX 11.642.15 million shs£139.68 million
04/08/2024GBX 11.60GBX 12.12
+4.48%		GBX 12.18GBX 11.362.72 million shs£145.44 million
04/05/2024GBX 11.58GBX 11.60
+0.17%		GBX 12GBX 11.361.84 million shs£139.20 million
04/04/2024GBX 11.64GBX 11.58
-0.52%		GBX 11.94GBX 11.552.23 million shs£138.96 million
04/03/2024GBX 11.42GBX 11.64
+1.93%		GBX 11.72GBX 11.262.32 million shs£139.68 million
04/02/2024GBX 11.50GBX 11.42
-0.70%		GBX 11.98GBX 11.263.50 million shs£137.04 million
04/01/2024GBX 11.50GBX 11.50GBX 11.88GBX 10.723.05 million shs£138 million
03/29/2024GBX 11.50GBX 11.50GBX 11.88GBX 10.723.05 million shs£138 million
03/28/2024GBX 11GBX 11.50
+4.55%		GBX 11.88GBX 10.723.05 million shs£138 million
03/27/2024GBX 10.58GBX 11
+3.97%		GBX 11GBX 10.402.68 million shs£132 million
03/26/2024GBX 10.80GBX 10.58
-2.04%		GBX 10.80GBX 10.463.13 million shs£126.96 million
03/25/2024GBX 9.86GBX 10.80
+9.53%		GBX 11GBX 105.83 million shs£129.60 million
03/22/2024GBX 9.90GBX 9.86
-0.40%		GBX 10.18GBX 9.642.39 million shs£118.32 million
03/21/2024GBX 9.74GBX 9.90
+1.64%		GBX 10GBX 9.632.18 million shs£118.80 million
03/20/2024GBX 9.32GBX 9.74
+4.51%		GBX 9.88GBX 9.283.48 million shs£116.88 million
My system predicted the BA collapse – now it’s issuing an AI warning (Ad)

Even after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail"

Click to see why a similar situation is currently brewing in the AI market...
03/19/2024GBX 9.43GBX 9.32
-1.17%		GBX 9.87GBX 9.324.83 million shs£111.84 million
03/18/2024GBX 9.58GBX 9.43
-1.57%		GBX 9.75GBX 9.131.54 million shs£113.16 million
03/15/2024GBX 8.89GBX 9.58
+7.76%		GBX 9.89GBX 8.894.79 million shs£114.96 million
03/14/2024GBX 8.84GBX 8.89
+0.57%		GBX 9GBX 8.811.08 million shs£106.68 million
03/13/2024GBX 9GBX 8.84
-1.78%		GBX 9GBX 8.802.11 million shs£106.08 million
03/12/2024GBX 9.07GBX 9
-0.77%		GBX 9.20GBX 8.761.56 million shs£108 million
03/11/2024GBX 9.41GBX 9.07
-3.61%		GBX 9.40GBX 8.704.11 million shs£108.84 million
03/08/2024GBX 9.30GBX 9.41
+1.18%		GBX 9.51GBX 9.181.47 million shs£112.92 million
03/07/2024GBX 9.32GBX 9.30
-0.21%		GBX 9.50GBX 8.981.72 million shs£111.60 million
03/06/2024GBX 8.98GBX 9.32
+3.79%		GBX 9.40GBX 8.632.76 million shs£111.84 million
03/05/2024GBX 9.05GBX 8.98
-0.77%		GBX 9.03GBX 8.50929,512 shs£107.76 million
03/04/2024GBX 9.43GBX 9.05
-4.03%		GBX 9.83GBX 8.724.63 million shs£108.60 million
03/01/2024GBX 9.30GBX 9.43
+1.40%		GBX 9.64GBX 8.81992,830 shs£113.16 million
02/29/2024GBX 9.23GBX 9.30
+0.76%		GBX 9.38GBX 8.851.37 million shs£111.60 million
02/28/2024GBX 9GBX 9.23
+2.56%		GBX 9.40GBX 8.613.69 million shs£110.76 million
02/27/2024GBX 9.16GBX 9
-1.75%		GBX 9.99GBX 8.862.69 million shs£108 million
02/26/2024GBX 8.90GBX 9.16
+2.92%		GBX 9.69GBX 8.805.80 million shs£109.92 million
02/23/2024GBX 8.91GBX 8.90
-0.11%		GBX 9.29GBX 8.451.19 million shs£106.80 million
02/22/2024GBX 9GBX 8.91
-1.00%		GBX 9.09GBX 8.732.77 million shs£106.92 million
02/21/2024GBX 8.71GBX 9
+3.33%		GBX 9.04GBX 8.503.72 million shs£108 million
02/20/2024GBX 8.58GBX 8.71
+1.52%		GBX 8.82GBX 8.581.29 million shs£104.52 million
02/19/2024GBX 8.61GBX 8.58
-0.35%		GBX 8.64GBX 8.50577,368 shs£102.96 million
02/16/2024GBX 8.73GBX 8.61
-1.37%		GBX 8.91GBX 8.60675,315 shs£103.32 million
02/15/2024GBX 8.64GBX 8.73
+1.04%		GBX 8.82GBX 8.50950,883 shs£104.76 million
02/14/2024GBX 8.89GBX 8.64
-2.81%		GBX 9.47GBX 8.641.03 million shs£103.68 million
02/13/2024GBX 8.89GBX 8.89GBX 9.12GBX 8.542.18 million shs£106.68 million

Related Companies:
This page (LON:I3E) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
How to Make 100X on the AI Boom
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
America’s worst nightmare?
Porter & Company
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press