Ish Ibd 28$ Acc (D28A)
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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 106.52 | 0.02 | 0.02 | 106.66 | 106.69 | 106.31 | 3236 |
| 1722270600 | 106.5 | 0.16 | 0.15 | 106.9 | 106.9 | 106.38 | 2513 |
| 1722011400 | 106.34 | 0.13 | 0.12 | 106.66 | 106.66 | 106.08 | 16161 |
| 1721925000 | 106.21 | -0.19 | -0.18 | 106.38 | 106.5 | 105.05 | 10091 |
| 1721838600 | 106.4 | 0.06 | 0.06 | 106.28 | 106.53 | 106.04 | 5823 |
| 1721752200 | 106.34 | 0.21 | 0.20 | 106.04 | 106.34 | 105.87 | 61151 |
| 1721665800 | 106.13 | -0.02 | -0.02 | 106.2 | 106.28 | 106.08 | 6629 |
| 1721406600 | 106.15 | -0.23 | -0.22 | 106.76 | 106.76 | 106.09 | 13978 |
| 1721320200 | 106.38 | 0.11 | 0.10 | 106.7 | 106.7 | 106.23 | 9987 |
| 1721233800 | 106.27 | 0.01 | 0.01 | 106.46 | 106.51 | 106.14 | 12075 |
| 1721147400 | 106.26 | -0.04 | -0.04 | 106.3 | 106.66 | 106.14 | 12401 |
| 1721061000 | 106.3 | 0.04 | 0.04 | 106.44 | 106.48 | 106.16 | 3973 |
| 1720801800 | 106.26 | 0.05 | 0.05 | 106.28 | 106.41 | 106 | 6057 |
| 1720715400 | 106.21 | 0.51 | 0.48 | 105.92 | 106.55 | 105.68 | 3918 |
| 1720629000 | 105.7 | 0.09 | 0.09 | 106.02 | 106.02 | 105.56 | 7757 |
| 1720542600 | 105.61 | -0.13 | -0.12 | 105.76 | 105.76 | 105.6 | 3974 |
| 1720456200 | 105.74 | -0.08 | -0.08 | 105.62 | 105.87 | 105.46 | 4040 |
| 1720197000 | 105.82 | 0.44 | 0.42 | 105.6 | 107.19 | 105.5 | 2369 |
| 1720110600 | 105.38 | -0.01 | -0.01 | 105.4 | 105.53 | 105.38 | 57 |
| 1720024200 | 105.39 | 0.35 | 0.33 | 104.84 | 105.59 | 104.84 | 6957 |
| 1719937800 | 105.04 | 0.23 | 0.22 | 105.18 | 106.54 | 104.8 | 12576 |
| 1719851400 | 104.81 | -0.29 | -0.28 | 105.32 | 105.32 | 104.56 | 4238 |
| 1719592200 | 105.1 | -0.06 | -0.06 | 105.22 | 105.48 | 105.05 | 1210 |
| 1719505800 | 105.16 | 0.24 | 0.23 | 105.06 | 105.32 | 104.98 | 3204 |
| 1719419400 | 104.92 | -0.28 | -0.27 | 105.16 | 105.26 | 104.72 | 15627 |
| 1719333000 | 105.2 | -0.06 | -0.06 | 105.18 | 105.45 | 105.13 | 4022 |
| 1719246600 | 105.26 | 0.12 | 0.11 | 105.38 | 105.41 | 105.13 | 3301 |
| 1718987400 | 105.14 | -0.05 | -0.05 | 105.72 | 105.72 | 104.87 | 5506 |
| 1718901000 | 105.19 | -0.11 | -0.10 | 105.3 | 105.67 | 105.03 | 7030 |
| 1718814600 | 105.3 | 0.06 | 0.06 | 105.78 | 105.78 | 105.28 | 13224 |
| 1718728200 | 105.24 | 0.17 | 0.16 | 105.1 | 105.34 | 104.95 | 7569 |
| 1718641800 | 105.07 | -0.26 | -0.25 | 105.42 | 105.42 | 105.01 | 4433 |
| 1718382600 | 105.33 | -0.05 | -0.05 | 105.4 | 105.59 | 105.21 | 2942 |
| 1718296200 | 105.38 | 0.07 | 0.07 | 105.24 | 105.6 | 105.13 | 13589 |
| 1718209800 | 105.31 | 0.79 | 0.76 | 104.5 | 105.67 | 104.5 | 8506 |
| 1718123400 | 104.52 | 0.06 | 0.06 | 104.86 | 104.86 | 104.41 | 6167 |
| 1718037000 | 104.46 | -0.21 | -0.20 | 104.9 | 104.9 | 104.33 | 11275 |
| 1717777800 | 104.67 | -0.47 | -0.45 | 105.16 | 107.05 | 104.22 | 10437 |
| 1717691400 | 105.14 | 0.04 | 0.04 | 105.18 | 105.18 | 104.89 | 1351 |
| 1717605000 | 105.1 | 0.32 | 0.31 | 104.9 | 105.12 | 104.73 | 6082 |
| 1717518600 | 104.78 | 0.17 | 0.16 | 104.8 | 104.99 | 104.59 | 4550 |
| 1717432200 | 104.61 | 0.49 | 0.47 | 104.74 | 104.86 | 104.3 | 10623 |
| 1717173000 | 104.12 | 0.06 | 0.06 | 104.34 | 104.34 | 104.12 | 1650 |
| 1717086600 | 104.06 | 0.29 | 0.28 | 103.92 | 104.18 | 103.81 | 22963 |
| 1717000200 | 103.77 | -0.33 | -0.32 | 103.96 | 104.03 | 103.69 | 4607 |
| 1716913800 | 104.1 | 0 | 0.00 | 104.28 | 104.31 | 104.07 | 3363 |
| 1716568200 | 104.1 | 0.07 | 0.07 | 104.12 | 104.24 | 103.83 | 2595 |
| 1716481800 | 104.03 | -0.34 | -0.33 | 104.46 | 104.56 | 103.92 | 7494 |
| 1716395400 | 104.37 | -0.15 | -0.14 | 104.22 | 104.4 | 104.22 | 7231 |
| 1716309000 | 104.52 | 0.22 | 0.21 | 104.52 | 104.56 | 104.24 | 7187 |
| 1716222600 | 104.3 | -0.06 | -0.06 | 104.48 | 104.48 | 104.24 | 5075 |
| 1715963400 | 104.36 | -0.17 | -0.16 | 104.48 | 104.48 | 104.33 | 680 |
| 1715877000 | 104.53 | -0.05 | -0.05 | 104.78 | 105.22 | 104.49 | 14689 |
| 1715790600 | 104.58 | 0.45 | 0.43 | 104.22 | 105.41 | 104.22 | 3274 |
| 1715704200 | 104.13 | 0.01 | 0.01 | 104.12 | 104.26 | 103.93 | 976 |
| 1715617800 | 104.12 | 0.08 | 0.08 | 103.96 | 104.15 | 103.96 | 3086 |
| 1715358600 | 104.04 | -0.05 | -0.05 | 104.18 | 104.18 | 104.01 | 1775 |
| 1715272200 | 104.09 | 0.03 | 0.03 | 104.38 | 104.38 | 103.8 | 1891 |
| 1715185800 | 104.06 | -0.28 | -0.27 | 104.16 | 104.26 | 103.97 | 2896 |
| 1715099400 | 104.34 | 0.18 | 0.17 | 104.6 | 104.6 | 104.1 | 3163 |
| 1714753800 | 104.16 | 0.74 | 0.72 | 103.88 | 104.6 | 103.71 | 4101 |
| 1714667400 | 103.42 | 0.26 | 0.25 | 103.4 | 103.53 | 103.31 | 19386 |
| 1714581000 | 103.16 | 0.1 | 0.10 | 103.2 | 103.29 | 102.86 | 368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
