Ivz Pac Exj Esg (ESPJ)
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 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 46.975 | -0.01 | -0.02 | 46.975 | 46.975 | 46.975 | 0 |
| 1730482200 | 46.9825 | 0.58 | 1.25 | 46.9825 | 46.9825 | 46.9825 | 0 |
| 1730395800 | 46.4025 | -0.53 | -1.13 | 46.58 | 46.77 | 46.18 | 393 |
| 1730309400 | 46.935 | -0.27 | -0.58 | 46.865 | 47.1025 | 46.6425 | 2384 |
| 1730223000 | 47.2075 | -0.38 | -0.79 | 47.5 | 47.5575 | 47.115 | 1 |
| 1730136600 | 47.5825 | -0.01 | -0.01 | 47.71 | 48.2625 | 47.045 | 1036 |
| 1729873800 | 47.5875 | 0.16 | 0.33 | 47.5875 | 47.5875 | 47.5875 | 0 |
| 1729787400 | 47.4325 | 0.08 | 0.16 | 47.4325 | 47.4325 | 47.4325 | 0 |
| 1729701000 | 47.355 | -0.43 | -0.89 | 47.355 | 47.355 | 47.355 | 0 |
| 1729614600 | 47.7825 | -0.04 | -0.07 | 47.7825 | 47.7825 | 47.7825 | 0 |
| 1729528200 | 47.8175 | -0.83 | -1.70 | 47.8175 | 47.8175 | 47.8175 | 0 |
| 1729269000 | 48.6425 | 0.2 | 0.41 | 48.51 | 48.685 | 48.075 | 2278 |
| 1729182600 | 48.4425 | -0 | -0.01 | 48.4425 | 48.4425 | 48.4425 | 0 |
| 1729096200 | 48.445 | 0.2 | 0.42 | 48.445 | 48.4475 | 47.7775 | 4626 |
| 1729009800 | 48.24 | -0.39 | -0.80 | 48.245 | 48.4775 | 48.1425 | 44 |
| 1728923400 | 48.6275 | -0.17 | -0.34 | 48.53 | 49.18 | 48.425 | 2275 |
| 1728664200 | 48.7925 | 0.48 | 1.00 | 48.7925 | 48.7925 | 48.7925 | 0 |
| 1728577800 | 48.3075 | -0.05 | -0.10 | 48.3075 | 48.3075 | 48.3075 | 0 |
| 1728491400 | 48.3575 | 0.02 | 0.04 | 48.3575 | 48.3575 | 48.3575 | 0 |
| 1728405000 | 48.3375 | -0.91 | -1.85 | 48.3375 | 48.3375 | 48.3375 | 0 |
| 1728318600 | 49.2475 | 0.17 | 0.35 | 49.2475 | 49.2475 | 49.2475 | 0 |
| 1728059400 | 49.0775 | -0.11 | -0.22 | 49.0775 | 49.0775 | 49.0775 | 0 |
| 1727973000 | 49.1875 | -0.47 | -0.95 | 49.315 | 49.365 | 48.9875 | 735 |
| 1727886600 | 49.6575 | 0.58 | 1.18 | 49.6575 | 49.6575 | 49.6575 | 0 |
| 1727800200 | 49.08 | -0.42 | -0.84 | 49.08 | 49.08 | 49.08 | 0 |
| 1727713800 | 49.4975 | 0 | 0.00 | 49.4975 | 49.4975 | 49.4975 | 0 |
| 1727454600 | 49.4975 | 0.68 | 1.40 | 49.4975 | 49.4975 | 49.4975 | 0 |
| 1727368200 | 48.815 | 0.62 | 1.28 | 48.815 | 48.815 | 48.815 | 889 |
| 1727281800 | 48.1975 | -0.33 | -0.67 | 48.1975 | 48.1975 | 48.1975 | 0 |
| 1727195400 | 48.525 | 0.36 | 0.75 | 48.525 | 48.525 | 48.525 | 0 |
| 1727109000 | 48.165 | 0.5 | 1.05 | 47.98 | 48.7875 | 47.435 | 321 |
| 1726849800 | 47.6625 | -0.49 | -1.02 | 47.6625 | 47.6625 | 47.6625 | 0 |
| 1726763400 | 48.155 | 1.01 | 2.15 | 48.155 | 48.155 | 48.155 | 0 |
| 1726677000 | 47.1425 | -0.19 | -0.40 | 47.1425 | 47.1425 | 47.1425 | 0 |
| 1726590600 | 47.33 | 0.35 | 0.74 | 47.33 | 47.33 | 47.33 | 0 |
| 1726504200 | 46.9825 | 0.17 | 0.36 | 46.9 | 47.1375 | 46.845 | 2 |
| 1726245000 | 46.815 | 0.34 | 0.74 | 46.815 | 46.815 | 46.815 | 0 |
| 1726158600 | 46.47 | 0.81 | 1.79 | 46.325 | 46.5075 | 46.2775 | 60 |
| 1726072200 | 45.655 | -0.13 | -0.27 | 45.655 | 45.655 | 45.655 | 0 |
| 1725985800 | 45.78 | -0.15 | -0.33 | 45.89 | 46.2875 | 45.6275 | 264 |
| 1725899400 | 45.93 | 0.38 | 0.84 | 45.715 | 46.63 | 45.33 | 1396 |
| 1725640200 | 45.5475 | -0.34 | -0.74 | 45.5475 | 45.5475 | 45.5475 | 0 |
| 1725553800 | 45.8875 | -0.07 | -0.15 | 45.8875 | 45.8875 | 45.8875 | 0 |
| 1725467400 | 45.955 | -0.02 | -0.04 | 45.955 | 45.955 | 45.955 | 0 |
| 1725381000 | 45.9725 | -0.68 | -1.46 | 46.295 | 46.935 | 45.3225 | 831 |
| 1725294600 | 46.6525 | 0.41 | 0.89 | 46.6525 | 46.6525 | 46.6525 | 0 |
| 1725035400 | 46.2425 | -0.06 | -0.13 | 46.2425 | 46.2425 | 46.2425 | 0 |
| 1724949000 | 46.305 | 0.2 | 0.42 | 46.305 | 46.305 | 46.305 | 0 |
| 1724862600 | 46.11 | 0.06 | 0.12 | 46.11 | 46.11 | 46.11 | 0 |
| 1724776200 | 46.0525 | -0.23 | -0.49 | 46.0525 | 46.0525 | 46.0525 | 0 |
| 1724430600 | 46.2775 | 0.93 | 2.04 | 46.2775 | 46.2775 | 46.2775 | 0 |
| 1724344200 | 45.3525 | -0.1 | -0.23 | 45.3525 | 45.3525 | 45.3525 | 0 |
| 1724257800 | 45.455 | 0.24 | 0.54 | 45.455 | 45.455 | 45.455 | 0 |
| 1724171400 | 45.21 | -0.25 | -0.56 | 45.21 | 45.21 | 45.21 | 0 |
| 1724085000 | 45.4625 | 0.87 | 1.95 | 45.4625 | 45.4625 | 45.4625 | 0 |
| 1723825800 | 44.5925 | 0.18 | 0.41 | 44.5925 | 44.5925 | 44.5925 | 0 |
| 1723739400 | 44.41 | 0.47 | 1.08 | 44.41 | 44.41 | 44.41 | 0 |
| 1723653000 | 43.935 | 0.2 | 0.46 | 44.02 | 44.56 | 43.3475 | 622 |
| 1723566600 | 43.735 | 0.34 | 0.78 | 43.735 | 43.735 | 43.735 | 0 |
| 1723480200 | 43.395 | 0.05 | 0.11 | 43.395 | 43.395 | 43.395 | 0 |
| 1723221000 | 43.3475 | 0.21 | 0.48 | 43.3475 | 43.3475 | 43.3475 | 0 |
| 1723134600 | 43.14 | 0.25 | 0.58 | 43.14 | 43.14 | 43.14 | 0 |
| 1723048200 | 42.89 | 0.85 | 2.03 | 42.92 | 43.4075 | 42.8125 | 24 |
| 1722961800 | 42.0375 | 0.29 | 0.69 | 41.98 | 42.85 | 41.6275 | 2565 |
| 1722875400 | 41.7475 | -1.1 | -2.57 | 41.7475 | 41.7475 | 41.7475 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
