Inv S&p Hdlv (HDLG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 2763 | 28 | 1.02 | 2734 | 2763.5 | 2731.5 | 5329 |
| 1721925000 | 2735 | 31.5 | 1.17 | 2716 | 2759.5 | 2710 | 16900 |
| 1721838600 | 2703.5 | 6.5 | 0.24 | 2700 | 2715.5 | 2689.5 | 7338 |
| 1721752200 | 2697 | -17.5 | -0.64 | 2698 | 2705 | 2692 | 6871 |
| 1721665800 | 2714.5 | 5.5 | 0.20 | 2708 | 2716.5 | 2693 | 3402 |
| 1721406600 | 2709 | -38 | -1.38 | 2714 | 2734.5 | 2704.5 | 7495 |
| 1721320200 | 2747 | 45 | 1.67 | 2707 | 2748 | 2697.5 | 11919 |
| 1721233800 | 2702 | 37 | 1.39 | 2665 | 2708.5 | 2650.5 | 3842 |
| 1721147400 | 2665 | 22.5 | 0.85 | 2637 | 2669 | 2634.5 | 10903 |
| 1721061000 | 2642.5 | -1.5 | -0.06 | 2648 | 2652 | 2636 | 2423 |
| 1720801800 | 2644 | 4 | 0.15 | 2636 | 2649.5 | 2623.5 | 2386 |
| 1720715400 | 2640 | 29.5 | 1.13 | 2616 | 2640 | 2605.5 | 27836 |
| 1720629000 | 2610.5 | -2.5 | -0.10 | 2607 | 2620 | 2606 | 2090 |
| 1720542600 | 2613 | 23 | 0.89 | 2604 | 2613.5 | 2595.5 | 2784 |
| 1720456200 | 2590 | 7 | 0.27 | 2593 | 2603.5 | 2590 | 1990 |
| 1720197000 | 2583 | -23.5 | -0.90 | 2605 | 2605.5 | 2580.5 | 26725 |
| 1720110600 | 2606.5 | 4 | 0.15 | 2615 | 2617 | 2605.5 | 12016 |
| 1720024200 | 2602.5 | -15.5 | -0.59 | 2622 | 2626 | 2602 | 9150 |
| 1719937800 | 2618 | -11 | -0.42 | 2633 | 2637.5 | 2614.5 | 2868 |
| 1719851400 | 2629 | -14 | -0.53 | 2647 | 2663 | 2628.5 | 7293 |
| 1719592200 | 2643 | 5 | 0.19 | 2647 | 2656.5 | 2631.5 | 3311 |
| 1719505800 | 2638 | -5 | -0.19 | 2635 | 2643 | 2621.5 | 28918 |
| 1719419400 | 2643 | -10 | -0.38 | 2646 | 2651 | 2632 | 13353 |
| 1719333000 | 2653 | -18.5 | -0.69 | 2671 | 2675.5 | 2652 | 55843 |
| 1719246600 | 2671.5 | 25 | 0.94 | 2657 | 2677.5 | 2645 | 11308 |
| 1718987400 | 2646.5 | 9.5 | 0.36 | 2643 | 2661 | 2638 | 2567 |
| 1718901000 | 2637 | 22 | 0.84 | 2621 | 2647.5 | 2615 | 18780 |
| 1718814600 | 2615 | -9 | -0.34 | 2618 | 2621.5 | 2609.5 | 7981 |
| 1718728200 | 2624 | 11 | 0.42 | 2624 | 2624 | 2624 | 4526 |
| 1718641800 | 2613 | -4 | -0.15 | 2621 | 2622.5 | 2601.5 | 4081 |
| 1718382600 | 2617 | 11 | 0.42 | 2612 | 2630.5 | 2599 | 5686 |
| 1718296200 | 2606 | -31 | -1.18 | 2613 | 2617.5 | 2597.5 | 5620 |
| 1718209800 | 2637 | -19 | -0.72 | 2660 | 2664 | 2635 | 3304 |
| 1718123400 | 2656 | 4 | 0.15 | 2656 | 2656 | 2656 | 9636 |
| 1718037000 | 2652 | -21 | -0.79 | 2660 | 2670 | 2643 | 3851 |
| 1717777800 | 2673 | 5 | 0.19 | 2658 | 2679 | 2650 | 9875 |
| 1717691400 | 2668 | 2.5 | 0.09 | 2664 | 2676.5 | 2654 | 6955 |
| 1717605000 | 2665.5 | 3.5 | 0.13 | 2681 | 2685 | 2644 | 5373 |
| 1717518600 | 2662 | 1 | 0.04 | 2658 | 2677.5 | 2654.5 | 7266 |
| 1717432200 | 2661 | 10 | 0.38 | 2689 | 2696.5 | 2661 | 15210 |
| 1717173000 | 2651 | 32.5 | 1.24 | 2624 | 2655.5 | 2620 | 11882 |
| 1717086600 | 2618.5 | 16.5 | 0.63 | 2606 | 2621 | 2596.5 | 11271 |
| 1717000200 | 2602 | -22.5 | -0.86 | 2609 | 2611.5 | 2594.5 | 5065 |
| 1716913800 | 2624.5 | -15.5 | -0.59 | 2624.5 | 2624.5 | 2624.5 | 2857 |
| 1716568200 | 2640 | -15 | -0.56 | 2648 | 2654 | 2635.5 | 2212 |
| 1716481800 | 2655 | -29.5 | -1.10 | 2655 | 2655 | 2655 | 7866 |
| 1716395400 | 2684.5 | -12 | -0.45 | 2694 | 2696.5 | 2676.5 | 4641 |
| 1716309000 | 2696.5 | -9.5 | -0.35 | 2696 | 2704 | 2691 | 2627 |
| 1716222600 | 2706 | 7 | 0.26 | 2695 | 2708.5 | 2695 | 5473 |
| 1715963400 | 2699 | -10 | -0.37 | 2708 | 2711 | 2696.5 | 3635 |
| 1715877000 | 2709 | 6.5 | 0.24 | 2712 | 2712 | 2708.5 | 1538 |
| 1715790600 | 2702.5 | -1.5 | -0.06 | 2710 | 2718.5 | 2700.5 | 11313 |
| 1715704200 | 2704 | -6 | -0.22 | 2714 | 2722.5 | 2696.5 | 6383 |
| 1715617800 | 2710 | 3 | 0.11 | 2702 | 2719 | 2700 | 1496 |
| 1715358600 | 2707 | 13.5 | 0.50 | 2710 | 2716 | 2690 | 1239 |
| 1715272200 | 2693.5 | 6.5 | 0.24 | 2687 | 2706.5 | 2675 | 1597 |
| 1715185800 | 2687 | 21 | 0.79 | 2687 | 2687 | 2687 | 3916 |
| 1715099400 | 2666 | 34.5 | 1.31 | 2647 | 2674.5 | 2647 | 1968 |
| 1714753800 | 2631.5 | -3.5 | -0.13 | 2637 | 2653 | 2618.5 | 35279 |
| 1714667400 | 2635 | 1.5 | 0.06 | 2632 | 2653.5 | 2627.5 | 23267 |
| 1714581000 | 2633.5 | 1.5 | 0.06 | 2620 | 2639.5 | 2611 | 5650 |
| 1714494600 | 2632 | 3 | 0.11 | 2637 | 2637 | 2629 | 8090 |
| 1714408200 | 2629 | -4 | -0.15 | 2636 | 2640.5 | 2627.5 | 7203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
