Is Sp Energy (IESU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 727 | 11.38 | 1.59 | 719.75 | 728.25 | 716 | 48722 |
| 1721233800 | 715.625 | 5.63 | 0.79 | 711 | 720.625 | 708.125 | 18619 |
| 1721147400 | 710 | 2 | 0.28 | 707.25 | 713.25 | 702 | 99805 |
| 1721061000 | 708 | 12.5 | 1.80 | 698 | 710.125 | 698 | 16177 |
| 1720801800 | 695.5 | -2.5 | -0.36 | 696 | 696.75 | 692 | 10328 |
| 1720715400 | 698 | 4 | 0.58 | 693.25 | 729.75 | 687.25 | 328188 |
| 1720629000 | 694 | -4.13 | -0.59 | 690.75 | 694.75 | 687.5 | 74417 |
| 1720542600 | 698.125 | 0.63 | 0.09 | 696.25 | 701.125 | 689.125 | 73607 |
| 1720456200 | 697.5 | -7.38 | -1.05 | 701.75 | 703.625 | 695.25 | 75657 |
| 1720197000 | 704.875 | -16.88 | -2.34 | 718.25 | 720.375 | 702.625 | 54011 |
| 1720110600 | 721.75 | 6.63 | 0.93 | 718.5 | 722.375 | 718.5 | 59391 |
| 1720024200 | 715.125 | -5.88 | -0.81 | 719 | 720 | 714 | 86105 |
| 1719937800 | 721 | -1 | -0.14 | 722.75 | 728.125 | 718 | 40657 |
| 1719851400 | 722 | -1.63 | -0.22 | 723 | 727.5 | 717 | 131570 |
| 1719592200 | 723.625 | 5.88 | 0.82 | 723.75 | 728.125 | 719.5 | 76404 |
| 1719505800 | 717.75 | 1.63 | 0.23 | 719.75 | 720.5 | 715.5 | 23677 |
| 1719419400 | 716.125 | -2.63 | -0.37 | 721.75 | 724.375 | 712.75 | 51748 |
| 1719333000 | 718.75 | 3.13 | 0.44 | 720.5 | 723.125 | 715.375 | 42497 |
| 1719246600 | 715.625 | 7.13 | 1.01 | 704 | 716.375 | 702 | 60448 |
| 1718987400 | 708.5 | 4 | 0.57 | 706.75 | 712.625 | 704.875 | 78110 |
| 1718901000 | 704.5 | 13.88 | 2.01 | 692.5 | 707 | 690.625 | 18959 |
| 1718814600 | 690.625 | -3.38 | -0.49 | 689.25 | 692.5 | 687.5 | 30204 |
| 1718728200 | 694 | 4.5 | 0.65 | 689.25 | 699.875 | 686.75 | 178717 |
| 1718641800 | 689.5 | 1.75 | 0.25 | 689 | 691.375 | 685.125 | 308832 |
| 1718382600 | 687.75 | -1 | -0.15 | 689.25 | 695.625 | 686 | 15753 |
| 1718296200 | 688.75 | -2.25 | -0.33 | 692.25 | 730.625 | 685.75 | 38980 |
| 1718209800 | 691 | -12.63 | -1.79 | 704 | 735.5 | 689.625 | 51956 |
| 1718123400 | 703.625 | -5.88 | -0.83 | 706.25 | 706.25 | 696.625 | 55935 |
| 1718037000 | 709.5 | 4.75 | 0.67 | 702.75 | 710 | 699.625 | 65839 |
| 1717777800 | 704.75 | 4.75 | 0.68 | 700 | 710.75 | 697.75 | 55374 |
| 1717691400 | 700 | 3.75 | 0.54 | 697.5 | 732.25 | 692.375 | 61456 |
| 1717605000 | 696.25 | 1 | 0.14 | 698.25 | 700.5 | 693.25 | 53091 |
| 1717518600 | 695.25 | -11.5 | -1.63 | 701.75 | 702.75 | 688.625 | 62375 |
| 1717432200 | 706.75 | -8 | -1.12 | 729.5 | 729.5 | 706 | 55524 |
| 1717173000 | 714.75 | 6.13 | 0.86 | 710.5 | 716 | 708 | 15179 |
| 1717086600 | 708.625 | 0.38 | 0.05 | 707.75 | 711.75 | 706.5 | 56352 |
| 1717000200 | 708.25 | -7.88 | -1.10 | 715.5 | 719.75 | 707.875 | 64644 |
| 1716913800 | 716.125 | 4.25 | 0.60 | 712.25 | 717 | 709 | 19303 |
| 1716568200 | 711.875 | -5.88 | -0.82 | 711.875 | 711.875 | 711.875 | 6660 |
| 1716481800 | 717.75 | -0.75 | -0.10 | 719 | 720.75 | 715.75 | 7212 |
| 1716395400 | 718.5 | -19.88 | -2.69 | 734 | 734 | 715.875 | 144300 |
| 1716309000 | 738.375 | -1.38 | -0.19 | 731.25 | 740 | 731.25 | 61586 |
| 1716222600 | 739.75 | 4 | 0.54 | 744.5 | 744.625 | 737.625 | 205005 |
| 1715963400 | 735.75 | -0.25 | -0.03 | 732.75 | 738.25 | 732 | 13505 |
| 1715877000 | 736 | 2.88 | 0.39 | 734.5 | 740 | 730.125 | 42148 |
| 1715790600 | 733.125 | -2.63 | -0.36 | 741.25 | 749 | 723.625 | 52533 |
| 1715704200 | 735.75 | -2.25 | -0.30 | 738.25 | 739.25 | 733.25 | 18580 |
| 1715617800 | 738 | -8.75 | -1.17 | 740.5 | 746.875 | 738 | 39825 |
| 1715358600 | 746.75 | 1.75 | 0.23 | 750 | 752.375 | 743.625 | 47040 |
| 1715272200 | 745 | 3.13 | 0.42 | 742.25 | 746.625 | 737.875 | 26767 |
| 1715185800 | 741.875 | 2 | 0.27 | 738.25 | 742.875 | 734.5 | 27006 |
| 1715099400 | 739.875 | 15.63 | 2.16 | 736.75 | 741.875 | 736.375 | 290558 |
| 1714753800 | 724.25 | -10.5 | -1.43 | 728.25 | 737.25 | 721.125 | 323481 |
| 1714667400 | 734.75 | 1.88 | 0.26 | 732.25 | 740.625 | 730.25 | 34601 |
| 1714581000 | 732.875 | -20.38 | -2.70 | 747.5 | 747.5 | 731.375 | 133195 |
| 1714494600 | 753.25 | -6.25 | -0.82 | 764.25 | 764.25 | 751.25 | 134670 |
| 1714408200 | 759.5 | 3 | 0.40 | 756.75 | 764.375 | 754.125 | 81074 |
| 1714149000 | 756.5 | -6.38 | -0.84 | 766.25 | 767 | 751.875 | 183494 |
| 1714062600 | 762.875 | -2.38 | -0.31 | 768.25 | 769.5 | 756 | 29894 |
| 1713976200 | 765.25 | 2.5 | 0.33 | 765 | 768.625 | 761.625 | 20829 |
| 1713889800 | 762.75 | -4 | -0.52 | 770.25 | 771.125 | 757 | 56718 |
| 1713803400 | 766.75 | 7.25 | 0.95 | 760.5 | 769.375 | 755.75 | 55075 |
| 1713544200 | 759.5 | 8.25 | 1.10 | 751.75 | 763.125 | 745.5 | 83530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
