Ishr Glbl Corp (CRPS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724862600 | 68.78 | 0.06 | 0.09 | 68.93 | 68.93 | 68.565 | 6342 |
| 1724776200 | 68.72 | -0.12 | -0.17 | 68.57 | 68.72 | 68.535 | 544 |
| 1724430600 | 68.84 | -0.29 | -0.42 | 68.89 | 68.98 | 68.765 | 420 |
| 1724344200 | 69.13 | -0.35 | -0.50 | 69.13 | 69.13 | 69.13 | 7 |
| 1724257800 | 69.475 | -0.14 | -0.19 | 69.47 | 69.57 | 69.41 | 457 |
| 1724171400 | 69.61 | 0.08 | 0.11 | 69.64 | 69.64 | 69.38 | 1379 |
| 1724085000 | 69.535 | -0.21 | -0.29 | 69.535 | 69.535 | 69.535 | 284 |
| 1723825800 | 69.74 | -0.02 | -0.03 | 69.79 | 69.815 | 69.645 | 1160 |
| 1723739400 | 69.76 | -0.39 | -0.56 | 69.76 | 69.76 | 69.76 | 1283 |
| 1723653000 | 70.15 | 0.26 | 0.37 | 70.15 | 70.15 | 70.15 | 1103 |
| 1723566600 | 69.89 | 0.05 | 0.07 | 69.98 | 69.98 | 69.8 | 401 |
| 1723480200 | 69.84 | -0.01 | -0.01 | 69.8 | 69.93 | 69.725 | 948 |
| 1723221000 | 69.845 | 0 | 0.00 | 69.82 | 69.845 | 69.82 | 141 |
| 1723134600 | 69.845 | -0.17 | -0.24 | 70.31 | 70.345 | 69.805 | 741 |
| 1723048200 | 70.015 | -0.32 | -0.45 | 70.03 | 70.25 | 69.9 | 567 |
| 1722961800 | 70.33 | 0.28 | 0.41 | 70.33 | 70.33 | 70.33 | 381 |
| 1722875400 | 70.045 | 0.09 | 0.13 | 70.16 | 70.44 | 69.87 | 343 |
| 1722616200 | 69.955 | 0.43 | 0.62 | 69.98 | 70.355 | 69.695 | 361 |
| 1722529800 | 69.525 | 0.55 | 0.79 | 69.35 | 69.625 | 69.2 | 485 |
| 1722443400 | 68.98 | 0.23 | 0.33 | 68.94 | 69.125 | 68.74 | 1199 |
| 1722357000 | 68.75 | 0.11 | 0.17 | 68.72 | 68.8 | 68.495 | 1997 |
| 1722270600 | 68.635 | 0.11 | 0.16 | 68.62 | 68.65 | 68.62 | 678 |
| 1722011400 | 68.525 | 0.25 | 0.36 | 68.37 | 68.6 | 68.305 | 2331 |
| 1721925000 | 68.28 | 0.2 | 0.29 | 68.24 | 69.445 | 68.09 | 1812 |
| 1721838600 | 68.08 | -0.09 | -0.12 | 68.08 | 68.08 | 68.08 | 489 |
| 1721752200 | 68.165 | 0.05 | 0.07 | 68.28 | 68.28 | 68.1 | 2047 |
| 1721665800 | 68.115 | -0.13 | -0.18 | 68.06 | 68.255 | 68.055 | 3819 |
| 1721406600 | 68.24 | 0.08 | 0.12 | 68.42 | 68.42 | 68.075 | 309 |
| 1721320200 | 68.155 | 0.19 | 0.28 | 68.155 | 68.155 | 68.155 | 335 |
| 1721233800 | 67.965 | -0.13 | -0.19 | 67.86 | 67.965 | 67.86 | 1404 |
| 1721147400 | 68.095 | 0.13 | 0.19 | 68.095 | 68.095 | 68.095 | 305 |
| 1721061000 | 67.965 | 0.04 | 0.06 | 67.83 | 68.05 | 67.83 | 373 |
| 1720801800 | 67.925 | -0.32 | -0.47 | 68.32 | 68.32 | 67.845 | 1188 |
| 1720715400 | 68.245 | 0.11 | 0.15 | 67.99 | 69.44 | 67.635 | 1564 |
| 1720629000 | 68.14 | -0.17 | -0.24 | 68.12 | 68.16 | 68.12 | 2258 |
| 1720542600 | 68.305 | 0.04 | 0.06 | 68.29 | 68.355 | 68.225 | 453 |
| 1720456200 | 68.265 | -0.09 | -0.12 | 68.26 | 68.32 | 68.135 | 1738 |
| 1720197000 | 68.35 | 0.09 | 0.14 | 68.35 | 68.35 | 68.35 | 437 |
| 1720110600 | 68.255 | 0.02 | 0.02 | 68.36 | 68.415 | 68.255 | 547 |
| 1720024200 | 68.24 | -0.03 | -0.04 | 68.24 | 68.24 | 68.24 | 338 |
| 1719937800 | 68.27 | -0.01 | -0.01 | 68.29 | 68.34 | 68.205 | 269 |
| 1719851400 | 68.275 | -0.47 | -0.68 | 68.06 | 68.45 | 68.06 | 888 |
| 1719592200 | 68.74 | 0.05 | 0.07 | 68.71 | 69.625 | 68.535 | 3188 |
| 1719505800 | 68.69 | 0.06 | 0.09 | 68.55 | 68.715 | 68.485 | 2909 |
| 1719419400 | 68.63 | -0.03 | -0.04 | 68.66 | 68.67295 | 68.48 | 1312 |
| 1719333000 | 68.655 | 0.03 | 0.04 | 68.43 | 68.82 | 68.43 | 778 |
| 1719246600 | 68.625 | -0.18 | -0.25 | 68.7 | 68.78 | 68.565 | 50597 |
| 1718987400 | 68.8 | 0.23 | 0.34 | 68.94 | 69.01 | 68.745 | 663 |
| 1718901000 | 68.57 | 0.07 | 0.10 | 68.56 | 68.77 | 68.485 | 1025 |
| 1718814600 | 68.5 | -0.15 | -0.21 | 68.53 | 68.62 | 68.41 | 1300 |
| 1718728200 | 68.645 | 0.24 | 0.36 | 68.42 | 68.645 | 68.385 | 2172 |
| 1718641800 | 68.4 | -0.29 | -0.42 | 68.4 | 68.4 | 68.4 | 373 |
| 1718382600 | 68.69 | 0.43 | 0.63 | 68.71 | 68.885 | 68.595 | 654 |
| 1718296200 | 68.26 | 0.24 | 0.35 | 68.29 | 68.33 | 68.14 | 1324 |
| 1718209800 | 68.02 | 0.2 | 0.30 | 67.81 | 68.05 | 67.735 | 1887 |
| 1718123400 | 67.815 | -0.04 | -0.05 | 67.65 | 67.955 | 67.65 | 2039 |
| 1718037000 | 67.85 | -0.21 | -0.30 | 67.88 | 67.95 | 67.745 | 607 |
| 1717777800 | 68.055 | -0.16 | -0.23 | 68.21 | 69.4 | 67.92 | 893 |
| 1717691400 | 68.215 | -0.1 | -0.14 | 68.12 | 68.39 | 68.105 | 165 |
| 1717605000 | 68.31 | 0.23 | 0.35 | 68.5 | 69.355 | 68.07 | 10002 |
| 1717518600 | 68.075 | 0.17 | 0.25 | 68.17 | 68.29 | 68.005 | 370 |
| 1717432200 | 67.905 | 0.06 | 0.08 | 67.97 | 68.095 | 67.795 | 1383 |
| 1717173000 | 67.85 | 0.31 | 0.47 | 67.75 | 67.865 | 67.525 | 238 |
| 1717086600 | 67.535 | 0.1 | 0.16 | 67.36 | 67.665 | 67.36 | 876 |
| 1717000200 | 67.43 | -0.17 | -0.25 | 67.53 | 67.53 | 67.36 | 1406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
