Is Us Esg Acc (GPSA)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8.542 | 0.02 | 0.18 | 8.503 | 8.5665 | 8.498 | 79201 |
| 1721925000 | 8.5269999 | -0.01 | -0.13 | 8.514 | 8.5465 | 8.424 | 95204 |
| 1721838600 | 8.538 | -0.2 | -2.33 | 8.643 | 8.659 | 8.525 | 138128 |
| 1721752200 | 8.742 | 0.09 | 1.02 | 8.6809999 | 8.7434999 | 8.6745 | 38479 |
| 1721665800 | 8.654 | 0.03 | 0.37 | 8.63 | 8.7015 | 8.616 | 52455 |
| 1721406600 | 8.622 | -0.02 | -0.20 | 8.675 | 8.682 | 8.6145 | 16659 |
| 1721320200 | 8.639 | -0.07 | -0.75 | 8.706 | 8.7415 | 8.6385 | 99843 |
| 1721233800 | 8.704 | -0.12 | -1.38 | 8.799 | 8.799 | 8.6855 | 66177 |
| 1721147400 | 8.826 | 0.01 | 0.09 | 8.796 | 8.853 | 8.7769999 | 108523 |
| 1721061000 | 8.818 | 0.04 | 0.43 | 8.782 | 8.8375 | 8.7655 | 41842 |
| 1720801800 | 8.7805 | 0.02 | 0.18 | 8.7579999 | 8.781 | 8.7035 | 47785 |
| 1720715400 | 8.765 | -0.05 | -0.60 | 8.864 | 8.9774999 | 8.7575 | 98775 |
| 1720629000 | 8.818 | -0.02 | -0.18 | 8.828 | 8.8515 | 8.8059999 | 379018 |
| 1720542600 | 8.834 | 0.04 | 0.50 | 8.827 | 8.839 | 8.804 | 101979 |
| 1720456200 | 8.7899999 | 0.02 | 0.25 | 8.796 | 8.7985 | 8.764 | 24421 |
| 1720197000 | 8.768 | 0.01 | 0.06 | 8.773 | 8.7835 | 8.725 | 34246 |
| 1720110600 | 8.763 | 0.02 | 0.18 | 8.782 | 8.7875 | 8.7575 | 32319 |
| 1720024200 | 8.747 | 0.01 | 0.13 | 8.767 | 8.775 | 8.719 | 49889 |
| 1719937800 | 8.736 | 0.01 | 0.10 | 8.721 | 8.736 | 8.6785 | 81790 |
| 1719851400 | 8.727 | -0.06 | -0.69 | 8.736 | 8.7415 | 8.669 | 43212 |
| 1719592200 | 8.788 | 0.06 | 0.65 | 8.778 | 8.833 | 8.7485 | 59390 |
| 1719505800 | 8.731 | 0 | 0.03 | 8.734 | 8.759 | 8.7105 | 28580 |
| 1719419400 | 8.728 | 0.03 | 0.37 | 8.725 | 8.7365 | 8.696 | 77027 |
| 1719333000 | 8.696 | -0.02 | -0.18 | 8.662 | 8.6984999 | 8.6545 | 19027 |
| 1719246600 | 8.712 | -0.03 | -0.37 | 8.7289999 | 8.7465 | 8.6735 | 54627 |
| 1718987400 | 8.744 | -0.01 | -0.13 | 8.721 | 8.7475 | 8.691 | 11652 |
| 1718901000 | 8.755 | 0.04 | 0.44 | 8.769 | 8.782 | 8.736 | 13117 |
| 1718814600 | 8.717 | 0 | 0.03 | 8.725 | 8.7274999 | 8.7065 | 61258 |
| 1718728200 | 8.714 | 0.06 | 0.68 | 8.718 | 8.7305 | 8.692 | 91538 |
| 1718641800 | 8.655 | 0.03 | 0.37 | 8.658 | 8.663 | 8.6255 | 29467 |
| 1718382600 | 8.623 | 0.05 | 0.64 | 8.6039999 | 8.6425 | 8.5665 | 127649 |
| 1718296200 | 8.5685 | 0.02 | 0.29 | 8.584 | 8.598 | 8.549 | 98689 |
| 1718209800 | 8.544 | 0.07 | 0.84 | 8.494 | 8.612 | 8.4185 | 56746 |
| 1718123400 | 8.473 | 0.01 | 0.06 | 8.483 | 8.486 | 8.4335 | 66913 |
| 1718037000 | 8.468 | -0.01 | -0.08 | 8.496 | 8.496 | 8.435 | 59444 |
| 1717777800 | 8.475 | 0.05 | 0.58 | 8.437 | 8.535 | 8.4019999 | 80796 |
| 1717691400 | 8.4265 | 0.03 | 0.41 | 8.452 | 8.5385 | 8.3829999 | 37879 |
| 1717605000 | 8.392 | 0.11 | 1.36 | 8.352 | 8.3995 | 8.325 | 24856 |
| 1717518600 | 8.279 | 0 | 0.01 | 8.287 | 8.3155 | 8.2579999 | 38706 |
| 1717432200 | 8.278 | 0.05 | 0.62 | 8.36 | 8.379 | 8.2769999 | 14750 |
| 1717173000 | 8.227 | -0.07 | -0.87 | 8.264 | 8.312 | 8.2095 | 16485 |
| 1717086600 | 8.2995 | -0.06 | -0.66 | 8.317 | 8.345 | 8.2825 | 14211 |
| 1717000200 | 8.355 | -0.01 | -0.11 | 8.351 | 8.3675 | 8.3165 | 17286 |
| 1716913800 | 8.364 | -0.02 | -0.23 | 8.389 | 8.403 | 8.3415 | 120040 |
| 1716568200 | 8.3829999 | -0.04 | -0.43 | 8.363 | 8.393 | 8.3465 | 17979 |
| 1716481800 | 8.419 | 0.01 | 0.07 | 8.442 | 8.465 | 8.391 | 13003 |
| 1716395400 | 8.413 | 0 | 0.03 | 8.396 | 8.423 | 8.3925 | 48851 |
| 1716309000 | 8.4105 | -0.02 | -0.24 | 8.404 | 8.4125 | 8.378 | 51712 |
| 1716222600 | 8.4305 | 0.04 | 0.49 | 8.41 | 8.434 | 8.3975 | 47089 |
| 1715963400 | 8.389 | -0.06 | -0.76 | 8.422 | 8.433 | 8.3829999 | 124536 |
| 1715877000 | 8.453 | 0.05 | 0.60 | 8.44 | 8.46 | 8.424 | 199785 |
| 1715790600 | 8.403 | 0.05 | 0.56 | 8.3699999 | 8.408 | 8.3335 | 245191 |
| 1715704200 | 8.3565 | 0 | 0.05 | 8.336 | 8.371 | 8.323 | 23324 |
| 1715617800 | 8.352 | -0.02 | -0.29 | 8.3829999 | 8.3865 | 8.344 | 31070 |
| 1715358600 | 8.3765 | 0.02 | 0.24 | 8.369 | 8.411 | 8.362 | 22240 |
| 1715272200 | 8.3565 | 0.02 | 0.27 | 8.333 | 8.3605 | 8.3145 | 43381 |
| 1715185800 | 8.334 | 0.01 | 0.09 | 8.337 | 8.363 | 8.3055 | 51330 |
| 1715099400 | 8.3265 | 0.14 | 1.73 | 8.327 | 8.327 | 8.2935 | 43080 |
| 1714753800 | 8.1845 | 0.1 | 1.27 | 8.13 | 8.2155 | 8.1039999 | 11312 |
| 1714667400 | 8.082 | 0.02 | 0.21 | 8.076 | 8.128 | 8.0505 | 29075 |
| 1714581000 | 8.065 | -0.08 | -0.95 | 8.059 | 8.0885 | 8.0345 | 9943 |
| 1714494600 | 8.1425 | -0.02 | -0.30 | 8.183 | 8.202 | 8.141 | 40879 |
| 1714408200 | 8.167 | -0.05 | -0.59 | 8.198 | 8.2195 | 8.167 | 131429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
