Is Us Esg Acc (GPSA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8.836 | 0.15 | 1.67 | 8.754 | 8.871 | 8.7434999 | 237568 |
| 1741887000 | 8.691 | -0.11 | -1.28 | 8.743 | 8.8175 | 8.6855 | 82678 |
| 1741800600 | 8.8035 | 0.06 | 0.72 | 8.811 | 9.0175 | 8.7165 | 325550 |
| 1741714200 | 8.741 | -0.15 | -1.73 | 8.858 | 8.8725 | 8.7155 | 113255 |
| 1741627800 | 8.895 | -0.07 | -0.76 | 9.018 | 9.0785 | 8.8625 | 508862 |
| 1741368600 | 8.9629999 | -0.23 | -2.53 | 9.096 | 9.304 | 8.957 | 402843 |
| 1741282200 | 9.196 | 0.05 | 0.54 | 9.216 | 9.279 | 9.107 | 345548 |
| 1741195800 | 9.147 | -0.06 | -0.66 | 9.275 | 9.2955 | 9.1315 | 130442 |
| 1741109400 | 9.2075 | -0.34 | -3.58 | 9.424 | 9.426 | 9.1954999 | 127298 |
| 1741023000 | 9.549 | -0 | -0.03 | 9.669 | 9.6895 | 9.519 | 115615 |
| 1740763800 | 9.552 | -0.1 | -1.07 | 9.5399999 | 9.587 | 9.466 | 67455 |
| 1740677400 | 9.655 | -0.02 | -0.24 | 9.658 | 9.721 | 9.5825 | 50288 |
| 1740591000 | 9.678 | 0.12 | 1.23 | 9.655 | 9.7085 | 9.6265 | 50113 |
| 1740504600 | 9.56 | -0.19 | -1.95 | 9.667 | 9.6945 | 9.5414999 | 106145 |
| 1740418200 | 9.75 | -0.13 | -1.32 | 9.788 | 9.82 | 9.6915 | 108662 |
| 1740159000 | 9.88 | -0.02 | -0.23 | 9.918 | 9.96 | 9.861 | 27685 |
| 1740072600 | 9.903 | -0.12 | -1.15 | 10 | 10.0065 | 9.888 | 29913 |
| 1739986200 | 10.018 | 0.04 | 0.36 | 10 | 10.0255 | 9.973 | 76524 |
| 1739899800 | 9.982 | -0.02 | -0.22 | 10.012 | 10.042 | 9.962 | 14178 |
| 1739813400 | 10.004 | 0.03 | 0.27 | 10.01 | 10.022 | 9.9949999 | 29607 |
| 1739554200 | 9.9774999 | -0.02 | -0.16 | 9.9774999 | 9.9774999 | 9.9774999 | 15363 |
| 1739467800 | 9.993 | 0.02 | 0.22 | 9.959 | 10.049 | 9.941 | 232677 |
| 1739381400 | 9.9715 | -0.07 | -0.68 | 10.008 | 10.165 | 9.787 | 10487 |
| 1739295000 | 10.04 | -0.03 | -0.32 | 10.074 | 10.081 | 9.996 | 106878 |
| 1739208600 | 10.072 | 0.04 | 0.40 | 10.072 | 10.072 | 10.072 | 27800 |
| 1738949400 | 10.032 | -0.02 | -0.22 | 10.054 | 10.098 | 9.9934999 | 99282 |
| 1738863000 | 10.054 | 0.14 | 1.45 | 10.066 | 10.103 | 10.039 | 89916 |
| 1738776600 | 9.9105 | -0.05 | -0.54 | 9.881 | 9.9235 | 9.862 | 47984 |
| 1738690200 | 9.964 | 0.03 | 0.31 | 9.913 | 9.964 | 9.8835 | 43842 |
| 1738603800 | 9.9335 | -0.19 | -1.88 | 9.928 | 9.968 | 9.8565 | 29918 |
| 1738344600 | 10.124 | 0.14 | 1.41 | 10.11 | 10.155 | 10.079 | 9541 |
| 1738258200 | 9.983 | -0.02 | -0.15 | 10.02 | 10.047 | 9.944 | 329565 |
| 1738171800 | 9.998 | 0.03 | 0.28 | 10.038 | 10.067 | 9.984 | 66060 |
| 1738085400 | 9.97 | 0.12 | 1.21 | 9.935 | 10.006 | 9.89 | 47089 |
| 1737999000 | 9.851 | -0.22 | -2.19 | 9.921 | 9.938 | 9.7025 | 78833 |
| 1737739800 | 10.072 | -0.09 | -0.87 | 10.132 | 10.155 | 10.065 | 27018 |
| 1737653400 | 10.16 | -0.02 | -0.18 | 10.16 | 10.16 | 10.16 | 3404 |
| 1737567000 | 10.178 | 0.13 | 1.27 | 10.122 | 10.178 | 10.084 | 103346 |
| 1737480600 | 10.05 | -0 | -0.04 | 10.048 | 10.108 | 10.036 | 78995 |
| 1737394200 | 10.054 | -0.06 | -0.61 | 10.084 | 10.127 | 10.0195 | 39806 |
| 1737135000 | 10.116 | 0.12 | 1.18 | 10.018 | 10.137 | 10.005 | 175100 |
| 1737048600 | 9.998 | 0.04 | 0.37 | 10.04 | 10.0725 | 9.935 | 20895 |
| 1736962200 | 9.961 | 0.15 | 1.48 | 9.802 | 10.125 | 9.7875 | 105477 |
| 1736875800 | 9.816 | 0.05 | 0.50 | 9.874 | 9.917 | 9.7899999 | 102573 |
| 1736789400 | 9.767 | -0.02 | -0.21 | 9.786 | 9.8045 | 9.7395 | 53410 |
| 1736530200 | 9.788 | -0.08 | -0.77 | 9.867 | 10.016 | 9.743 | 32602 |
| 1736443800 | 9.864 | 0.05 | 0.50 | 9.869 | 9.906 | 9.828 | 43344 |
| 1736357400 | 9.815 | 0.04 | 0.44 | 9.7579999 | 9.8635 | 9.7495 | 276650 |
| 1736271000 | 9.772 | -0.1 | -1.04 | 9.786 | 9.8575 | 9.7415 | 161578 |
| 1736184600 | 9.875 | 0.08 | 0.85 | 9.818 | 9.891 | 9.7945 | 389337 |
| 1735925400 | 9.792 | 0.01 | 0.08 | 9.741 | 9.794 | 9.7105 | 50938 |
| 1735839000 | 9.784 | 0.08 | 0.78 | 9.683 | 9.8265 | 9.664 | 114736 |
| 1735666200 | 9.7085 | 0.02 | 0.22 | 9.706 | 9.7235 | 9.688 | 13652 |
| 1735579800 | 9.687 | -0.04 | -0.45 | 9.741 | 9.741 | 9.5915 | 37730 |
| 1735320600 | 9.731 | -0.05 | -0.55 | 9.8699999 | 9.8885 | 9.6984999 | 100786 |
| 1735061400 | 9.785 | 0.05 | 0.49 | 9.785 | 9.785 | 9.785 | 29048 |
| 1734975000 | 9.737 | 0.01 | 0.08 | 9.73 | 9.7594999 | 9.6735 | 130863 |
| 1734715800 | 9.7289999 | 0.06 | 0.62 | 9.612 | 9.7289999 | 9.497 | 163979 |
| 1734629400 | 9.669 | -0.15 | -1.49 | 9.589 | 9.682 | 9.5405 | 111330 |
| 1734543000 | 9.815 | 0.02 | 0.19 | 9.815 | 9.835 | 9.762 | 393308 |
| 1734456600 | 9.796 | -0.04 | -0.39 | 9.802 | 9.831 | 9.7579999 | 194723 |
| 1734370200 | 9.834 | -0.01 | -0.12 | 9.839 | 9.8835 | 9.815 | 102450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
