Nrg Energy Inc (0K4C)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 33.5 | 33.5 | 33.5 | 3232 | 33.5 | DE |
| 4 | 0 | 0 | 33.5 | 33.5 | 33.5 | 42413 | 33.5 | DE |
| 12 | 0 | 0 | 33.5 | 33.5 | 33.5 | 32142 | 33.5 | DE |
| 26 | 0 | 0 | 33.5 | 33.5 | 33.5 | 19005 | 33.5 | DE |
| 52 | 0 | 0 | 33.5 | 33.5 | 33.5 | 16347 | 33.5 | DE |
| 156 | 0 | 0 | 33.5 | 33.5 | 33.5 | 7098 | 33.5 | DE |
| 260 | 0 | 0 | 33.5 | 33.5 | 33.5 | 6969 | 33.5 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2136 |
| 1718987400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 728 |
| 1718901000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 5679 |
| 1718814600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1718728200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2326 |
| 1718641800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 4196 |
| 1718382600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1940 |
| 1718296200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 5549 |
| 1718209800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2454 |
| 1718123400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1607 |
| 1718037000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 608582 |
| 1717777800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2060 |
| 1717691400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 56359 |
| 1717605000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 10242 |
| 1717518600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 4877 |
| 1717432200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 4082 |
| 1717173000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 7849 |
| 1717086600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 7195 |
| 1717000200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 30935 |
| 1716913800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 6781 |
| 1716568200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 4047 |
| 1716481800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 6639 |
| 1716395400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 8720 |
| 1716309000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 10391 |
| 1716222600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 792 |
| 1715963400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 3941 |
| 1715877000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1980 |
| 1715790600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 4371 |
| 1715704200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2070 |
| 1715617800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 11047 |
| 1715358600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1644 |
| 1715272200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 75870 |
| 1715185800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1847 |
| 1715099400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 3646 |
| 1714753800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 866 |
| 1714667400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1728 |
| 1714581000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 3940 |
| 1714494600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 481 |
| 1714408200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 971 |
| 1714149000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1334 |
| 1714062600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1190 |
| 1713976200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 9414 |
| 1713889800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1892 |
| 1713803400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 5543 |
| 1713544200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 745381 |
| 1713457800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 194 |
| 1713371400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 37737 |
| 1713285000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2960 |
| 1713198600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 29150 |
| 1712939400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 5152 |
| 1712853000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 4800 |
| 1712766600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 4719 |
| 1712680200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 15049 |
| 1712593800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1488 |
| 1712334600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 940 |
| 1712248200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 7883 |
| 1712161800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 14427 |
| 1712075400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2255 |
| 1711647000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1867 |
| 1711560600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 467 |
| 1711474200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 4070 |
| 1711387800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 26087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
