Ishrc Estx50 (CS51)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 14958 | -189 | -1.25 | 15222 | 15229 | 14943 | 1548 |
| 1722011400 | 15147 | 176 | 1.18 | 15106 | 15175 | 15074 | 209 |
| 1721925000 | 14971 | -101 | -0.67 | 14922 | 14997 | 14815 | 13726 |
| 1721838600 | 15072 | -175 | -1.15 | 15114 | 15158 | 15035 | 9162 |
| 1721752200 | 15247 | 13 | 0.09 | 15290 | 15383 | 15202 | 2446 |
| 1721665800 | 15234 | 230 | 1.53 | 15078 | 15278 | 15069 | 8813 |
| 1721406600 | 15004 | -112 | -0.74 | 15102 | 15106 | 14987 | 1578 |
| 1721320200 | 15116 | -62 | -0.41 | 15144 | 15289 | 15110 | 1095 |
| 1721233800 | 15178 | -150 | -0.98 | 15236 | 15273 | 15084 | 3172 |
| 1721147400 | 15328 | -130 | -0.84 | 15348 | 15395 | 15296 | 8918 |
| 1721061000 | 15458 | -180 | -1.15 | 15566 | 15610 | 15437 | 2859 |
| 1720801800 | 15638 | 184 | 1.19 | 15512 | 15651 | 15467 | 1273 |
| 1720715400 | 15454 | 27 | 0.18 | 15472 | 15566 | 15434 | 1413 |
| 1720629000 | 15427 | 148 | 0.97 | 15346 | 15434 | 15264 | 2806 |
| 1720542600 | 15279 | -220 | -1.42 | 15398 | 15465 | 15255 | 3800 |
| 1720456200 | 15499 | -14 | -0.09 | 15574 | 15689 | 15471 | 10567 |
| 1720197000 | 15513 | -74 | -0.47 | 15672 | 15672 | 15462 | 4149 |
| 1720110600 | 15587 | 87 | 0.56 | 15566 | 15603 | 15534 | 1570 |
| 1720024200 | 15500 | 185 | 1.21 | 15450 | 15552 | 15412 | 13154 |
| 1719937800 | 15315 | -116 | -0.75 | 15382 | 15382 | 15202 | 2107 |
| 1719851400 | 15431 | 143 | 0.94 | 15592 | 15605 | 15396 | 3832 |
| 1719592200 | 15288 | 11 | 0.07 | 15276 | 15351 | 15214 | 4572 |
| 1719505800 | 15277 | -55 | -0.36 | 15358 | 15386 | 15274 | 1404 |
| 1719419400 | 15332 | -22 | -0.14 | 15442 | 15470 | 15198 | 3162 |
| 1719333000 | 15354 | -58 | -0.38 | 15326 | 15375 | 15259 | 839 |
| 1719246600 | 15412 | 130 | 0.85 | 15314 | 15480 | 15302 | 16045 |
| 1718987400 | 15282 | -116 | -0.75 | 15398 | 15411 | 15221 | 2565 |
| 1718901000 | 15398 | 210 | 1.38 | 15390 | 15407 | 15349 | 3480 |
| 1718814600 | 15188 | -110 | -0.72 | 15258 | 15283 | 15173 | 2842 |
| 1718728200 | 15298 | 118 | 0.78 | 15294 | 15318 | 15192 | 2966 |
| 1718641800 | 15180 | 149 | 0.99 | 15128 | 15240 | 15054 | 5778 |
| 1718382600 | 15031 | -285 | -1.86 | 15280 | 15281 | 14943 | 5990 |
| 1718296200 | 15316 | -361 | -2.30 | 15366 | 15374 | 15305 | 1835 |
| 1718209800 | 15677 | 259 | 1.68 | 15474 | 15679 | 15445 | 1969 |
| 1718123400 | 15418 | -159 | -1.02 | 15700 | 15700 | 15330 | 2341 |
| 1718037000 | 15577 | -226 | -1.43 | 15576 | 15595 | 15478 | 704 |
| 1717777800 | 15803 | -87 | -0.55 | 15912 | 15918 | 15704 | 442 |
| 1717691400 | 15890 | 113 | 0.72 | 15882 | 15904 | 15833 | 9177 |
| 1717605000 | 15777 | 242 | 1.56 | 15756 | 15817 | 15731 | 3036 |
| 1717518600 | 15535 | -149 | -0.95 | 15654 | 15654 | 15495 | 2694 |
| 1717432200 | 15684 | 66 | 0.42 | 15818 | 15825 | 15658 | 1647 |
| 1717173000 | 15618 | -6 | -0.04 | 15638 | 15731 | 15579 | 4078 |
| 1717086600 | 15624 | 72 | 0.46 | 15502 | 15637 | 15483 | 1334 |
| 1717000200 | 15552 | -210 | -1.33 | 15730 | 15735 | 15520 | 2352 |
| 1716913800 | 15762 | -14 | -0.09 | 15904 | 15906 | 15702 | 1572 |
| 1716568200 | 15776 | -1 | -0.01 | 15678 | 15792 | 15639 | 2736 |
| 1716481800 | 15777 | 33 | 0.21 | 15824 | 15880 | 15741 | 12352 |
| 1716395400 | 15744 | -105 | -0.66 | 15816 | 15816 | 15722 | 2762 |
| 1716309000 | 15849 | -93 | -0.58 | 15900 | 15900 | 15790 | 1735 |
| 1716222600 | 15942 | 38 | 0.24 | 15962 | 15980 | 15917 | 174 |
| 1715963400 | 15904 | -68 | -0.43 | 15944 | 15946 | 15859 | 776 |
| 1715877000 | 15972 | -78 | -0.49 | 16074 | 16074 | 15951 | 1019 |
| 1715790600 | 16050 | 48 | 0.30 | 15990 | 16124 | 15957 | 2738 |
| 1715704200 | 16002 | 0 | 0.00 | 16006 | 16031 | 15935 | 1689 |
| 1715617800 | 16002 | -7 | -0.04 | 16040 | 16048 | 15975 | 2086 |
| 1715358600 | 16009 | 74 | 0.46 | 16010 | 16061 | 16000 | 1086 |
| 1715272200 | 15935 | 101 | 0.64 | 15830 | 15954 | 15769 | 809 |
| 1715185800 | 15834 | 98 | 0.62 | 15802 | 15880 | 15785 | 4124 |
| 1715099400 | 15736 | 322 | 2.09 | 15618 | 15745 | 15569 | 3368 |
| 1714753800 | 15414 | 140 | 0.92 | 15336 | 15471 | 15284 | 10341 |
| 1714667400 | 15274 | 53 | 0.35 | 15346 | 15346 | 15245 | 774 |
| 1714581000 | 15221 | -67 | -0.44 | 15210 | 15290 | 15179 | 2192 |
| 1714494600 | 15288 | -214 | -1.38 | 15478 | 15499 | 15288 | 2182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
