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 | 0 | 12.74 | 12.74 | 12.74 | 0 | 0 | DE |
| 4 | 0.34 | 2.74193548387 | 12.4 | 13 | 12.4 | 946744 | 12.81539615 | DE |
| 12 | 0.54 | 4.4262295082 | 12.2 | 13 | 11.52 | 5287747 | 12.35983979 | DE |
| 26 | 1.36 | 11.9507908612 | 11.38 | 13 | 8.3 | 4551490 | 11.65336524 | DE |
| 52 | 2.14 | 20.1886792453 | 10.6 | 13 | 8.25 | 3805647 | 11.09494373 | DE |
| 156 | 0.79 | 6.61087866109 | 11.95 | 32.7 | 8.25 | 3972322 | 17.48488491 | DE |
| 260 | -21.36 | -62.6392961877 | 34.1 | 40.5 | 3.375 | 3701656 | 14.68955108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1731432600 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1731346200 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1731087000 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1731000600 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730914200 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730827800 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730741400 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730482200 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730395800 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730309400 | 12.74 | -0.18 | -1.39 | 12.7 | 13 | 12.7 | 1488830 |
| 1730223000 | 12.92 | 0.02 | 0.16 | 12.92 | 13 | 12.66 | 2410584 |
| 1730136600 | 12.9 | 0.1 | 0.78 | 12.88 | 12.9 | 12.7 | 1601059 |
| 1729873800 | 12.8 | 0.06 | 0.47 | 12.74 | 12.88 | 12.7 | 1781958 |
| 1729787400 | 12.74 | -0.07 | -0.55 | 12.8 | 12.8 | 12.5 | 432853 |
| 1729701000 | 12.81 | 0.01 | 0.08 | 12.78 | 12.86 | 12.76 | 2007995 |
| 1729614600 | 12.8 | 0.04 | 0.31 | 12.7 | 12.8 | 12.68 | 1176920 |
| 1729528200 | 12.76 | -0.05 | -0.39 | 12.72 | 12.86 | 12.72 | 2447711 |
| 1729269000 | 12.81 | 0.01 | 0.08 | 12.4 | 12.84 | 12.4 | 3527773 |
| 1729182600 | 12.8 | 0 | 0.00 | 12.4 | 12.8 | 12.4 | 2059194 |
| 1729096200 | 12.8 | 0.04 | 0.31 | 12.74 | 12.82 | 12.74 | 6017194 |
| 1729009800 | 12.76 | 0 | 0.00 | 12.6 | 12.82 | 12.58 | 3907234 |
| 1728923400 | 12.76 | 0.04 | 0.31 | 12.72 | 12.82 | 12.72 | 5336862 |
| 1728664200 | 12.72 | -0.06 | -0.47 | 12.42 | 12.76 | 12.4 | 6262074 |
| 1728577800 | 12.78 | 0.06 | 0.47 | 12.4 | 12.78 | 12.4 | 4077845 |
| 1728491400 | 12.72 | 0.02 | 0.16 | 12.7 | 12.78 | 12.68 | 6434053 |
| 1728405000 | 12.7 | -0.04 | -0.31 | 12.66 | 12.86 | 12.58 | 10943402 |
| 1728318600 | 12.74 | 0.24 | 1.92 | 12.32 | 12.8 | 12.32 | 6665122 |
| 1728059400 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.32 | 3383555 |
| 1727973000 | 12.4 | 0.1 | 0.81 | 12.18 | 12.4 | 12.18 | 4272242 |
| 1727886600 | 12.3 | 0.12 | 0.99 | 12.2 | 12.48 | 12.2 | 13287830 |
| 1727800200 | 12.18 | -0.05 | -0.41 | 12 | 12.3 | 12 | 7843195 |
| 1727713800 | 12.23 | 0.07 | 0.58 | 12.02 | 12.23 | 12 | 4209341 |
| 1727454600 | 12.16 | -0.18 | -1.46 | 12.1 | 12.24 | 12.1 | 4249372 |
| 1727368200 | 12.34 | 0.18 | 1.48 | 12.02 | 12.5 | 12.02 | 11905981 |
| 1727281800 | 12.16 | -0.02 | -0.16 | 12.02 | 12.3 | 12.02 | 7739843 |
| 1727195400 | 12.18 | 0.08 | 0.66 | 12.28 | 12.3 | 12 | 8851785 |
| 1727109000 | 12.1 | -0.06 | -0.49 | 12.3 | 12.3 | 11.6 | 19303092 |
| 1726849800 | 12.16 | -0.05 | -0.41 | 12.14 | 12.3 | 12.12 | 4282615 |
| 1726763400 | 12.21 | -0.11 | -0.89 | 12.3 | 12.3 | 11.76 | 8016211 |
| 1726677000 | 12.32 | 0 | 0.00 | 12.4 | 12.4 | 12.18 | 2817883 |
| 1726590600 | 12.32 | 0.2 | 1.65 | 12.32 | 12.32 | 11.94 | 7971481 |
| 1726504200 | 12.12 | -0.16 | -1.30 | 12.06 | 12.46 | 12.04 | 11881887 |
| 1726245000 | 12.28 | 0.14 | 1.15 | 11.52 | 12.3 | 11.52 | 3607114 |
| 1726158600 | 12.14 | 0.18 | 1.51 | 12.04 | 12.26 | 12.02 | 10296755 |
| 1726072200 | 11.96 | 0.04 | 0.34 | 12.36 | 12.36 | 11.9 | 5840946 |
| 1725985800 | 11.92 | -0.18 | -1.49 | 12.44 | 12.44 | 11.9 | 14107748 |
| 1725899400 | 12.1 | 0.08 | 0.67 | 12 | 12.46 | 12 | 3214601 |
| 1725640200 | 12.02 | -0.4 | -3.22 | 12.02 | 12.48 | 12.02 | 1991827 |
| 1725553800 | 12.42 | 0.38 | 3.16 | 12.02 | 12.48 | 12.02 | 4203009 |
| 1725467400 | 12.04 | -0.14 | -1.15 | 11.74 | 12.1 | 11.74 | 8664250 |
| 1725381000 | 12.18 | -0.3 | -2.40 | 12.48 | 12.56 | 12 | 5379176 |
| 1725294600 | 12.48 | 0.02 | 0.16 | 12.24 | 12.48 | 12.24 | 673271 |
| 1725035400 | 12.46 | -0.04 | -0.32 | 12.24 | 12.64 | 12.24 | 8395059 |
| 1724949000 | 12.5 | -0.14 | -1.11 | 12.5 | 12.6 | 12.4 | 3242959 |
| 1724862600 | 12.64 | 0.16 | 1.28 | 12.5 | 12.96 | 12.24 | 6219185 |
| 1724776200 | 12.48 | 0 | 0.00 | 13 | 13 | 12.36 | 10334512 |
| 1724430600 | 12.48 | 0.12 | 0.97 | 12.5 | 12.5 | 12.26 | 9398495 |
| 1724344200 | 12.36 | 0.06 | 0.49 | 12.2 | 12.5 | 12.14 | 21194969 |
| 1724257800 | 12.3 | -0.02 | -0.16 | 12.3 | 12.4 | 12.2 | 29583978 |
| 1724171400 | 12.32 | 2.69 | 27.93 | 12.72 | 12.88 | 11.92 | 83523998 |
| 1724085000 | 9.63 | 0.29 | 3.10 | 9.3 | 9.63 | 9.2 | 1396625 |
| 1723825800 | 9.34 | 0.17 | 1.85 | 9.41 | 9.5 | 9.24 | 828381 |
| 1723739400 | 9.17 | 0.02 | 0.22 | 9.38 | 9.59 | 9.14 | 1843053 |
| 1723653000 | 9.15 | 0.16 | 1.78 | 9.09 | 9.15 | 9 | 1230342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
