Ivz Gbl Hy Esgg (GBHG)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 570.2 | -0.6 | -0.11 | 570.2 | 570.2 | 570.2 | 14181 |
| 1721925000 | 570.79999 | 0.35 | 0.06 | 571.2 | 579.04999 | 566.2 | 58092 |
| 1721838600 | 570.45 | -0.35 | -0.06 | 569.7 | 571.29999 | 569.6 | 32288 |
| 1721752200 | 570.79999 | 0.15 | 0.03 | 570.1 | 579.35 | 568.79999 | 71562 |
| 1721665800 | 570.65 | 3.65 | 0.64 | 569.5 | 578.5 | 568.29999 | 62041 |
| 1721406600 | 567 | -2.9 | -0.51 | 567 | 567 | 567 | 71855 |
| 1721320200 | 569.9 | -0.2 | -0.04 | 569.4 | 571.25 | 569.4 | 30961 |
| 1721233800 | 570.1 | -0.1 | -0.02 | 570.1 | 570.1 | 570.1 | 13633 |
| 1721147400 | 570.2 | 0.95 | 0.17 | 568.4 | 578.15 | 566.25 | 25038 |
| 1721061000 | 569.25 | -0.15 | -0.03 | 568.5 | 569.45 | 568.5 | 41206 |
| 1720801800 | 569.4 | 1.4 | 0.25 | 567.29999 | 576.1 | 566.25 | 20621 |
| 1720715400 | 568 | 2.35 | 0.42 | 569 | 569.15 | 567.6 | 33435 |
| 1720629000 | 565.65 | 1.1 | 0.19 | 564.2 | 575.4 | 562.6 | 28496 |
| 1720542600 | 564.54999 | -1.05 | -0.19 | 564.54999 | 564.54999 | 564.54999 | 24481 |
| 1720456200 | 565.6 | 1 | 0.18 | 566.7 | 566.7 | 565.29999 | 36412 |
| 1720197000 | 564.6 | 0.45 | 0.08 | 563.29999 | 573.6 | 561.7 | 30575 |
| 1720110600 | 564.15 | 0.7 | 0.12 | 564.15 | 564.15 | 564.15 | 42350 |
| 1720024200 | 563.45 | 1.2 | 0.21 | 564.5 | 564.5 | 562.95 | 25223 |
| 1719937800 | 562.25 | 0.6 | 0.11 | 561.9 | 572.04999 | 558.79999 | 27044 |
| 1719851400 | 561.65 | 1.1 | 0.20 | 562.29999 | 571.65 | 559.7 | 65907 |
| 1719592200 | 560.54999 | 0.3 | 0.05 | 561.9 | 562.29999 | 559.7 | 19448 |
| 1719505800 | 560.25 | -0.25 | -0.04 | 559.4 | 561.35 | 559.35 | 60210 |
| 1719419400 | 560.5 | -0.35 | -0.06 | 560.5 | 560.5 | 560.5 | 50431 |
| 1719333000 | 560.85 | -0.5 | -0.09 | 562 | 571.4 | 559.6 | 16995 |
| 1719246600 | 561.35 | 1.1 | 0.20 | 562.4 | 562.54999 | 559.95 | 41529 |
| 1718987400 | 560.25 | 0.65 | 0.12 | 562 | 562.9 | 559.04999 | 53237 |
| 1718901000 | 559.6 | -0.65 | -0.12 | 559.6 | 559.6 | 559.6 | 28532 |
| 1718814600 | 560.25 | -0.3 | -0.05 | 562 | 571.9 | 558.85 | 29684 |
| 1718728200 | 560.54999 | 1.85 | 0.33 | 561.79999 | 561.79999 | 560.35 | 29311 |
| 1718641800 | 558.7 | 0 | 0.00 | 559.9 | 561.2 | 558.1 | 49154 |
| 1718382600 | 558.7 | -1.15 | -0.21 | 560 | 560.25 | 558.6 | 28817 |
| 1718296200 | 559.85 | -10.55 | -1.85 | 562 | 562.65 | 559.5 | 28941 |
| 1718209800 | 570.4 | 3.05 | 0.54 | 570.4 | 570.4 | 570.4 | 8772 |
| 1718123400 | 567.35 | -0.05 | -0.01 | 569 | 579.15 | 566.1 | 35632 |
| 1718037000 | 567.4 | -0.5 | -0.09 | 568 | 576.85 | 566.7 | 23123 |
| 1717777800 | 567.9 | -1.45 | -0.25 | 567.9 | 567.9 | 567.9 | 34154 |
| 1717691400 | 569.35 | 0.2 | 0.04 | 570.6 | 579.35 | 567.2 | 36966 |
| 1717605000 | 569.15 | 1.4 | 0.25 | 570.1 | 577.75 | 567.25 | 15369 |
| 1717518600 | 567.75 | 0.35 | 0.06 | 567.75 | 567.75 | 567.75 | 37791 |
| 1717432200 | 567.4 | 1.75 | 0.31 | 568.7 | 568.7 | 567.2 | 41395 |
| 1717173000 | 565.65 | 0.8 | 0.14 | 565.65 | 565.65 | 565.65 | 24804 |
| 1717086600 | 564.85 | 0.55 | 0.10 | 565 | 576.65 | 563.75 | 34335 |
| 1717000200 | 564.29999 | -2.05 | -0.36 | 565.79999 | 574.75 | 563.04999 | 118906 |
| 1716913800 | 566.35 | 0.1 | 0.02 | 567.9 | 567.9 | 566.1 | 56178 |
| 1716568200 | 566.25 | 2.05 | 0.36 | 566.9 | 576.5 | 564.35 | 54749 |
| 1716481800 | 564.2 | -2.65 | -0.47 | 568 | 568.6 | 564.2 | 33768 |
| 1716395400 | 566.85 | -2.85 | -0.50 | 566.85 | 566.85 | 566.85 | 18681 |
| 1716309000 | 569.7 | 2 | 0.35 | 569 | 570.25 | 567.54999 | 19280 |
| 1716222600 | 567.7 | 0.35 | 0.06 | 567.7 | 567.7 | 567.7 | 46186 |
| 1715963400 | 567.35 | -0.6 | -0.11 | 568 | 568.45 | 567 | 41807 |
| 1715877000 | 567.95 | 0.6 | 0.11 | 566.6 | 568.35 | 566.6 | 18468 |
| 1715790600 | 567.35 | 2.5 | 0.44 | 567.35 | 567.35 | 567.35 | 18422 |
| 1715704200 | 564.85 | -0.05 | -0.01 | 566 | 574.7 | 564.2 | 50456 |
| 1715617800 | 564.9 | 0.05 | 0.01 | 564.9 | 564.9 | 564.9 | 26427 |
| 1715358600 | 564.85 | -0.9 | -0.16 | 568 | 576.2 | 564.65 | 37954 |
| 1715272200 | 565.75 | -0.2 | -0.04 | 567 | 567 | 565.7 | 30218 |
| 1715185800 | 565.95 | -1.1 | -0.19 | 565.95 | 565.95 | 565.95 | 43155 |
| 1715099400 | 567.04999 | 2.45 | 0.43 | 567.04999 | 567.04999 | 567.04999 | 31223 |
| 1714753800 | 564.6 | 2.5 | 0.44 | 566 | 567.54999 | 564.25 | 28075 |
| 1714667400 | 562.1 | 1.8 | 0.32 | 562.1 | 562.1 | 562.1 | 22991 |
| 1714581000 | 560.29999 | 0.05 | 0.01 | 558.7 | 560.5 | 558.7 | 15060 |
| 1714494600 | 560.25 | 0.35 | 0.06 | 560.2 | 562 | 559.75 | 10982 |
| 1714408200 | 559.9 | -0.7 | -0.12 | 559.9 | 562.29999 | 559.9 | 18490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
