Ishr Bic 50 (DBRC)
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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 18.66 | -0.24 | -1.24 | 18.705 | 18.7975 | 18.5775 | 15 |
| 1721665800 | 18.895 | 0.29 | 1.53 | 18.895 | 18.895 | 18.895 | 108 |
| 1721406600 | 18.61 | -0.16 | -0.84 | 18.61 | 18.61 | 18.61 | 0 |
| 1721320200 | 18.7675 | -0.19 | -0.99 | 18.7675 | 18.7675 | 18.7675 | 1 |
| 1721233800 | 18.955 | -0.11 | -0.58 | 19.035 | 19.2425 | 18.6175 | 471 |
| 1721147400 | 19.065 | -0.22 | -1.14 | 19.065 | 19.065 | 19.065 | 0 |
| 1721061000 | 19.285 | -0.37 | -1.86 | 19.405 | 19.5825 | 18.9 | 9 |
| 1720801800 | 19.65 | 0.28 | 1.45 | 19.765 | 19.885 | 19.62 | 294 |
| 1720715400 | 19.37 | 0.31 | 1.64 | 19.37 | 19.37 | 19.37 | 0 |
| 1720629000 | 19.0575 | 0.12 | 0.63 | 18.935 | 19.105 | 18.7825 | 872 |
| 1720542600 | 18.9375 | 0.13 | 0.66 | 18.9375 | 18.9375 | 18.9375 | 0 |
| 1720456200 | 18.8125 | -0.12 | -0.63 | 18.92 | 18.92 | 18.7725 | 2 |
| 1720197000 | 18.9325 | -0.25 | -1.32 | 18.9325 | 18.9325 | 18.9325 | 0 |
| 1720110600 | 19.185 | -0.01 | -0.05 | 19.185 | 19.185 | 19.185 | 70 |
| 1720024200 | 19.195 | 0.43 | 2.31 | 19.195 | 19.195 | 19.195 | 0 |
| 1719937800 | 18.7625 | 0.06 | 0.31 | 18.7625 | 18.7625 | 18.7625 | 0 |
| 1719851400 | 18.705 | 0.02 | 0.12 | 18.665 | 19.155 | 18.385 | 645 |
| 1719592200 | 18.6825 | 0.03 | 0.16 | 18.6825 | 18.6825 | 18.6825 | 0 |
| 1719505800 | 18.6525 | -0.31 | -1.61 | 18.745 | 18.84 | 18.6275 | 470 |
| 1719419400 | 18.9575 | -0.03 | -0.17 | 19.105 | 19.135 | 18.73 | 1222 |
| 1719333000 | 18.99 | -0.22 | -1.16 | 19.135 | 19.2875 | 18.975 | 6 |
| 1719246600 | 19.2125 | 0.25 | 1.31 | 19.2125 | 19.2125 | 19.2125 | 251 |
| 1718987400 | 18.965 | -0.17 | -0.90 | 18.965 | 18.965 | 18.965 | 0 |
| 1718901000 | 19.1375 | -0.25 | -1.30 | 19.15 | 19.1875 | 19.135 | 395 |
| 1718814600 | 19.39 | 0.38 | 1.97 | 19.39 | 19.39 | 19.39 | 0 |
| 1718728200 | 19.015 | 0.05 | 0.25 | 19.015 | 19.015 | 19.015 | 0 |
| 1718641800 | 18.9675 | 0.05 | 0.29 | 18.9675 | 18.9675 | 18.9675 | 314 |
| 1718382600 | 18.9125 | -0.13 | -0.67 | 18.995 | 19.0175 | 18.4775 | 2552 |
| 1718296200 | 19.04 | -0.04 | -0.18 | 19.04 | 19.04 | 19.04 | 2 |
| 1718209800 | 19.075 | -0.02 | -0.08 | 18.9 | 19.3 | 18.655 | 15738 |
| 1718123400 | 19.09 | -0.07 | -0.38 | 19.185 | 19.3825 | 18.9025 | 522 |
| 1718037000 | 19.1625 | 0.01 | 0.07 | 19.1625 | 19.1625 | 19.1625 | 0 |
| 1717777800 | 19.15 | -0.29 | -1.48 | 19.15 | 19.15 | 19.15 | 0 |
| 1717691400 | 19.4375 | 0.05 | 0.23 | 19.38 | 19.48 | 19.1925 | 1175 |
| 1717605000 | 19.3925 | 0.18 | 0.92 | 19.3925 | 19.3925 | 19.3925 | 0 |
| 1717518600 | 19.215 | 0.01 | 0.05 | 19.355 | 19.39 | 19.21 | 1680 |
| 1717432200 | 19.205 | 0.18 | 0.96 | 19.43 | 19.45 | 19.155 | 26 |
| 1717173000 | 19.0225 | -0.44 | -2.26 | 19.185 | 19.37 | 18.9475 | 698 |
| 1717086600 | 19.4625 | 0.1 | 0.54 | 19.185 | 19.465 | 19.1125 | 1190 |
| 1717000200 | 19.3575 | -0.34 | -1.71 | 19.425 | 19.425 | 19.195 | 1977 |
| 1716913800 | 19.695 | -0.03 | -0.14 | 19.82 | 19.9125 | 19.6425 | 18361 |
| 1716568200 | 19.7225 | -0.08 | -0.39 | 19.68 | 19.8975 | 19.49 | 9 |
| 1716481800 | 19.8 | -0.25 | -1.25 | 19.87 | 20.0775 | 19.785 | 379 |
| 1716395400 | 20.05 | -0.28 | -1.39 | 20.21 | 20.335 | 19.9925 | 104 |
| 1716309000 | 20.3325 | -0.35 | -1.68 | 20.36 | 20.4175 | 20.155 | 456 |
| 1716222600 | 20.68 | -0.22 | -1.04 | 20.685 | 20.7525 | 20.5025 | 375 |
| 1715963400 | 20.8975 | 0.3 | 1.44 | 20.8975 | 20.8975 | 20.8975 | 0 |
| 1715877000 | 20.6 | 0.22 | 1.07 | 20.395 | 20.69 | 20.34 | 375 |
| 1715790600 | 20.3825 | 0.05 | 0.22 | 20.25 | 20.5325 | 20.1625 | 1125 |
| 1715704200 | 20.3375 | -0.08 | -0.40 | 20.315 | 20.4725 | 19.9675 | 16794 |
| 1715617800 | 20.42 | 0.44 | 2.20 | 20.22 | 20.48 | 20.2075 | 4330 |
| 1715358600 | 19.98 | 0.15 | 0.76 | 20.08 | 20.1825 | 19.9625 | 100 |
| 1715272200 | 19.83 | 0.31 | 1.60 | 19.865 | 19.8975 | 19.7325 | 375 |
| 1715185800 | 19.5175 | -0.18 | -0.91 | 19.5175 | 19.5175 | 19.5175 | 0 |
| 1715099400 | 19.6975 | -0.13 | -0.67 | 19.6975 | 19.6975 | 19.6975 | 0 |
| 1714753800 | 19.83 | 0.36 | 1.86 | 19.75 | 19.9725 | 19.665 | 425 |
| 1714667400 | 19.4675 | 0.77 | 4.12 | 19.28 | 19.495 | 19.1425 | 401 |
| 1714581000 | 18.6975 | 0.03 | 0.13 | 18.64 | 18.8375 | 18.215 | 1769 |
| 1714494600 | 18.6725 | -0.22 | -1.18 | 18.86 | 18.8775 | 18.6525 | 750 |
| 1714408200 | 18.895 | 0.12 | 0.63 | 18.955 | 18.9625 | 18.8 | 411 |
| 1714149000 | 18.7775 | 0.39 | 2.09 | 18.7775 | 18.7775 | 18.7775 | 0 |
| 1714062600 | 18.3925 | 0.05 | 0.30 | 18.3925 | 18.3925 | 18.3925 | 0 |
| 1713976200 | 18.3375 | 0.19 | 1.06 | 18.475 | 18.7425 | 18.33 | 8610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
