Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Icon Energy Cor (ICON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.45 1.61 1.43 1.56 2,443
5th Feb 2026 (Thu) 1.55 1.58 1.55 1.55 10,925
4th Feb 2026 (Wed) 1.72 1.72 1.55 1.54 4,552
3rd Feb 2026 (Tue) 1.86 2.02 1.73 1.73 3,532
2nd Feb 2026 (Mon) 1.86 1.96 1.83 1.85 41,739
30th Jan 2026 (Fri) 1.84 1.84 1.45 1.81 4,634
29th Jan 2026 (Thu) 2.00 2.04 1.94 1.96 2,233
28th Jan 2026 (Wed) 2.13 2.13 2.03 2.16 3,318
27th Jan 2026 (Tue) 2.01 2.25 2.00 2.16 36,137
26th Jan 2026 (Mon) 2.20 2.23 2.01 2.12 24,519
23rd Jan 2026 (Fri) 2.145 2.20 2.105 2.20 26,213
22nd Jan 2026 (Thu) 2.14 2.30 2.10 2.23 49,481
21st Jan 2026 (Wed) 2.25 2.35 2.12 2.27 82,535
20th Jan 2026 (Tue) 2.64 3.10 2.15 2.31 3,343,547
19th Jan 2026 (Mon) 2.375 2.40 1.95 1.94 16,243
16th Jan 2026 (Fri) 2.375 2.40 1.95 1.94 16,243
15th Jan 2026 (Thu) 2.665 2.665 2.435 2.41 8,627
14th Jan 2026 (Wed) 2.50 2.76 2.50 2.68 8,021
13th Jan 2026 (Tue) 2.70 2.78 2.43 2.76 28,940
12th Jan 2026 (Mon) 2.93 2.95 2.57 2.76 28,926
9th Jan 2026 (Fri) 3.66 3.66 2.86 3.12 793,055
8th Jan 2026 (Thu) 3.08 4.20 2.81 3.22 267,336
7th Jan 2026 (Wed) 0.66 0.66 0.54 0.5409 33,684
6th Jan 2026 (Tue) 0.6349 0.671 0.618 0.6662 18,393
5th Jan 2026 (Mon) 0.66 0.66 0.64 0.6541 4,481
2nd Jan 2026 (Fri) 0.667 0.667 0.6402 0.6525 10,808
1st Jan 2026 (Thu) 0.6612 0.6612 0.6612 0.6705 721
31st Dec 2025 (Wed) 0.6612 0.6612 0.6612 0.6705 721
30th Dec 2025 (Tue) 0.6661 0.6661 0.65 0.6626 8,365
29th Dec 2025 (Mon) 0.69 0.69 0.67 0.6895 7,584
26th Dec 2025 (Fri) 0.69 0.6904 0.6811 0.6991 2,399
25th Dec 2025 (Thu) 0.695 0.6992 0.6929 0.709 2,438
24th Dec 2025 (Wed) 0.695 0.6992 0.6929 0.709 2,438
23rd Dec 2025 (Tue) 0.716 0.7325 0.6655 0.695 6,628
22nd Dec 2025 (Mon) 0.631 0.7677 0.6305 0.754 7,342
19th Dec 2025 (Fri) 0.60 0.6188 0.591 0.6032 3,761
18th Dec 2025 (Thu) 0.58 0.60 0.5619 0.603 19,639
17th Dec 2025 (Wed) 0.551 0.5803 0.5504 0.5636 5,509
16th Dec 2025 (Tue) 0.6218 0.6218 0.5584 0.6099 14,130
15th Dec 2025 (Mon) 0.7056 0.7056 0.64 0.6761 4,700
12th Dec 2025 (Fri) 0.72 0.7308 0.72 0.7246 5,790
11th Dec 2025 (Thu) 0.74 0.7598 0.7203 0.7398 6,549
10th Dec 2025 (Wed) 0.7958 0.7958 0.76 0.7801 6,819
9th Dec 2025 (Tue) 0.80 0.8103 0.7802 0.8046 8,302
8th Dec 2025 (Mon) 0.78 0.8159 0.78 0.8159 1,812
FTSE 100 Latest
Value10,369.75
Change60.53