I3 Energy Plc (I3E)
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 | 0.05 | 0.502512562814 | 9.95 | 10.5 | 9.7 | 1599015 | 9.95048978 | DE |
| 4 | -0.62 | -5.83804143126 | 10.62 | 10.78 | 8.76 | 2674673 | 9.60217028 | DE |
| 12 | -1.5 | -13.0434782609 | 11.5 | 13 | 8.76 | 2906269 | 10.73045357 | DE |
| 26 | -0.14 | -1.38067061144 | 10.14 | 13 | 8.25 | 2872228 | 10.27353818 | DE |
| 52 | -2.88 | -22.3602484472 | 12.88 | 15.44 | 8.25 | 2971282 | 11.18693524 | DE |
| 156 | -1.825 | -15.4334038055 | 11.825 | 32.7 | 8.25 | 3791169 | 17.79324635 | DE |
| 260 | -40.5 | -80.198019802 | 50.5 | 58.5 | 3.375 | 3633820 | 16.14187309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 10 | -0.04 | -0.40 | 10.1 | 10.24 | 9.91 | 1411104 |
| 1720197000 | 10.04 | 0.14 | 1.41 | 9.9 | 10.16 | 9.9 | 1405040 |
| 1720110600 | 9.9 | 0.1 | 1.02 | 10.42 | 10.5 | 9.9 | 1208700 |
| 1720024200 | 9.8 | -0.1 | -1.01 | 9.8 | 9.93 | 9.8 | 959389 |
| 1719937800 | 9.9 | -0.09 | -0.90 | 10.12 | 10.12 | 9.8 | 1056358 |
| 1719851400 | 9.99 | 0.29 | 2.99 | 9.95 | 10.44 | 9.7 | 3365586 |
| 1719592200 | 9.7 | 0.1 | 1.04 | 10 | 10 | 9.51 | 2409634 |
| 1719505800 | 9.6 | 0.23 | 2.45 | 9.42 | 9.69 | 9.26 | 2382816 |
| 1719419400 | 9.3699999 | -0.13 | -1.37 | 9.6 | 9.96 | 9.28 | 2333067 |
| 1719333000 | 9.5 | 0.3 | 3.26 | 9.19 | 9.5 | 9.07 | 1739939 |
| 1719246600 | 9.2 | 0.15 | 1.66 | 9.5 | 9.5 | 8.81 | 8305382 |
| 1718987400 | 9.05 | -0.15 | -1.63 | 9.09 | 9.2 | 8.76 | 3112637 |
| 1718901000 | 9.2 | -0.1 | -1.08 | 9.28 | 9.35 | 9.03 | 3542025 |
| 1718814600 | 9.3 | -0.23 | -2.41 | 9.5 | 9.5 | 9 | 5003833 |
| 1718728200 | 9.53 | -0.07 | -0.73 | 9.6 | 9.67 | 9.51 | 2214977 |
| 1718641800 | 9.6 | -0.14 | -1.44 | 9.8 | 9.93 | 9.52 | 4375591 |
| 1718382600 | 9.74 | -0.2 | -2.01 | 10 | 10 | 9.74 | 2045726 |
| 1718296200 | 9.94 | -0.32 | -3.12 | 10.36 | 10.36 | 9.94 | 2571015 |
| 1718209800 | 10.26 | -0.18 | -1.72 | 10.46 | 10.46 | 10.08 | 1531415 |
| 1718123400 | 10.44 | -0.28 | -2.61 | 10.68 | 10.68 | 10.38 | 2437815 |
| 1718037000 | 10.72 | -0.08 | -0.74 | 10.62 | 10.78 | 10.58 | 1492506 |
| 1717777800 | 10.8 | -0.02 | -0.18 | 10.78 | 10.84 | 10.58 | 2009612 |
| 1717691400 | 10.82 | -0.14 | -1.28 | 10.98 | 10.98 | 10.68 | 2220413 |
| 1717605000 | 10.96 | -0.04 | -0.36 | 11 | 11.18 | 10.9 | 3936752 |
| 1717518600 | 11 | -0.26 | -2.31 | 11 | 11.1 | 10.88 | 4315990 |
| 1717432200 | 11.26 | -0.12 | -1.05 | 11.8 | 11.8 | 11.1 | 2170389 |
| 1717173000 | 11.38 | -0.04 | -0.35 | 11.4 | 11.5 | 11.1 | 1783737 |
| 1717086600 | 11.42 | 0.12 | 1.06 | 11.22 | 11.56 | 11.12 | 2659895 |
| 1717000200 | 11.3 | 0.38 | 3.48 | 10.94 | 11.44 | 10.6 | 4189682 |
| 1716913800 | 10.92 | 0.02 | 0.18 | 10.9 | 11.02 | 10.72 | 798584 |
| 1716568200 | 10.9 | 0.04 | 0.37 | 10.68 | 10.9 | 10.56 | 1706927 |
| 1716481800 | 10.86 | 0.1 | 0.93 | 10.58 | 11.04 | 10.54 | 1079474 |
| 1716395400 | 10.76 | -0.3 | -2.71 | 10.98 | 11.32 | 10.7 | 2534161 |
| 1716309000 | 11.06 | 0.26 | 2.41 | 11.04 | 11.06 | 10.74 | 1298421 |
| 1716222600 | 10.8 | 0.06 | 0.56 | 11 | 11.08 | 10.8 | 1041377 |
| 1715963400 | 10.74 | -0.36 | -3.24 | 11 | 11.1 | 10.74 | 2868821 |
| 1715877000 | 11.1 | 0.1 | 0.91 | 10.98 | 11.18 | 10.92 | 2313291 |
| 1715790600 | 11 | -0.48 | -4.18 | 10.88 | 11.06 | 10.82 | 4187663 |
| 1715704200 | 11.48 | 0.74 | 6.89 | 11.38 | 11.48 | 10.8 | 1247762 |
| 1715617800 | 10.74 | -0.18 | -1.65 | 11.44 | 11.44 | 10.66 | 1758454 |
| 1715358600 | 10.92 | 0.2 | 1.87 | 10.96 | 11.44 | 10.74 | 1794672 |
| 1715272200 | 10.72 | -0.08 | -0.74 | 10.7 | 10.72 | 10.62 | 1604412 |
| 1715185800 | 10.8 | 0.24 | 2.27 | 10.88 | 10.94 | 10.52 | 1745213 |
| 1715099400 | 10.56 | -0.34 | -3.12 | 10.64 | 10.96 | 10.56 | 2855660 |
| 1714753800 | 10.9 | 0.14 | 1.30 | 10.8 | 11.14 | 10.7 | 3193233 |
| 1714667400 | 10.76 | 0.04 | 0.37 | 10.6 | 10.98 | 10.32 | 5966895 |
| 1714581000 | 10.72 | -0.18 | -1.65 | 10.92 | 10.98 | 10.66 | 3042191 |
| 1714494600 | 10.9 | 0.14 | 1.30 | 10.68 | 11.24 | 10.62 | 4056306 |
| 1714408200 | 10.76 | -0.24 | -2.18 | 10.44 | 10.76 | 10.42 | 3567505 |
| 1714149000 | 11 | -0.1 | -0.90 | 10.98 | 11.14 | 10.62 | 4672078 |
| 1714062600 | 11.1 | -1.44 | -11.48 | 12.52 | 12.52 | 10.78 | 12700372 |
| 1713976200 | 12.54 | -0.12 | -0.95 | 12.64 | 12.9 | 12.46 | 2234718 |
| 1713889800 | 12.66 | 0.08 | 0.64 | 13 | 13 | 12.64 | 1204547 |
| 1713803400 | 12.58 | -0.32 | -2.48 | 12.74 | 12.82 | 12.48 | 2430441 |
| 1713544200 | 12.9 | 0.72 | 5.91 | 12.48 | 12.9 | 12.26 | 2433142 |
| 1713457800 | 12.18 | 0.02 | 0.16 | 12.24 | 12.48 | 12.18 | 4911794 |
| 1713371400 | 12.16 | 0.52 | 4.47 | 12.2 | 12.4 | 11.22 | 7986111 |
| 1713285000 | 11.64 | -0.5 | -4.12 | 12.3 | 12.3 | 11.62 | 2355912 |
| 1713198600 | 12.14 | 0.04 | 0.33 | 11.5 | 12.28 | 11.5 | 2193568 |
| 1712939400 | 12.1 | 0.34 | 2.89 | 11.8 | 12.18 | 11.8 | 1955019 |
| 1712853000 | 11.76 | -0.2 | -1.67 | 11.94 | 12.08 | 11.5 | 1071287 |
| 1712766600 | 11.96 | 0.32 | 2.75 | 11.84 | 12.04 | 11.74 | 2610888 |
| 1712680200 | 11.64 | -0.48 | -3.96 | 12.28 | 12.28 | 11.64 | 2604571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
