Ish Mscieurmome (IEFM)
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 |
|---|---|---|---|---|---|---|---|
| 1722443400 | 945.6 | 9.2 | 0.98 | 944.5 | 951.85 | 942.3 | 2720 |
| 1722357000 | 936.4 | 7.15 | 0.77 | 938.1 | 938.1 | 934.8 | 147 |
| 1722270600 | 929.25 | -6 | -0.64 | 942.7 | 942.7 | 928.45 | 505 |
| 1722011400 | 935.25 | 10.4 | 1.12 | 928.8 | 935.85 | 923.45 | 1097 |
| 1721925000 | 924.85 | -10.15 | -1.09 | 920.1 | 926.5 | 912.55 | 4606 |
| 1721838600 | 935 | -11.5 | -1.22 | 944.3 | 944.3 | 934.45 | 3990 |
| 1721752200 | 946.5 | 6.15 | 0.65 | 946.8 | 950.85 | 940.65 | 19496 |
| 1721665800 | 940.35 | 11.6 | 1.25 | 936.1 | 943.5 | 935.6 | 17183 |
| 1721406600 | 928.75 | -2.3 | -0.25 | 933.3 | 934.35 | 928.7 | 2145 |
| 1721320200 | 931.05 | -9.65 | -1.03 | 939.9 | 945.2 | 931.05 | 1338 |
| 1721233800 | 940.7 | -14 | -1.47 | 941.2 | 941.2 | 940.5 | 2581 |
| 1721147400 | 954.7 | -1.1 | -0.12 | 949.5 | 956.1 | 948.35 | 16371 |
| 1721061000 | 955.8 | -6.55 | -0.68 | 959.7 | 964.7 | 955.8 | 9662 |
| 1720801800 | 962.35 | 8.65 | 0.91 | 955.1 | 962.9 | 951.8 | 11062 |
| 1720715400 | 953.7 | 1.15 | 0.12 | 954.9 | 970 | 951.85 | 2811 |
| 1720629000 | 952.55 | 6.9 | 0.73 | 952.1 | 952.85 | 944.6 | 140 |
| 1720542600 | 945.65 | -10.75 | -1.12 | 951.7 | 952.25 | 944.65 | 4527 |
| 1720456200 | 956.4 | 3.1 | 0.33 | 953.2 | 963.5 | 951.5 | 3607 |
| 1720197000 | 953.3 | -6.65 | -0.69 | 965.4 | 973.95 | 950.05 | 32301 |
| 1720110600 | 959.95 | 7.65 | 0.80 | 956.2 | 961.25 | 956.2 | 1291 |
| 1720024200 | 952.3 | 8.8 | 0.93 | 949.8 | 956.2 | 947.65 | 1316 |
| 1719937800 | 943.5 | -7.3 | -0.77 | 945 | 947.25 | 937 | 23629 |
| 1719851400 | 950.8 | 5.55 | 0.59 | 958.4 | 960.25 | 948.85 | 165663 |
| 1719592200 | 945.25 | 1 | 0.11 | 945.25 | 945.25 | 945.25 | 1234 |
| 1719505800 | 944.25 | -0.95 | -0.10 | 944.4 | 950.05 | 942.65 | 1052 |
| 1719419400 | 945.2 | -0.9 | -0.10 | 951.8 | 953.15 | 939.25 | 1146 |
| 1719333000 | 946.1 | -6.65 | -0.70 | 943.5 | 946.35 | 941.1 | 4548 |
| 1719246600 | 952.75 | 6.5 | 0.69 | 945.7 | 955.35 | 945.25 | 727 |
| 1718987400 | 946.25 | -10.1 | -1.06 | 946.25 | 946.25 | 946.25 | 335 |
| 1718901000 | 956.35 | 12.2 | 1.29 | 946 | 956.4 | 946 | 17866 |
| 1718814600 | 944.15 | -2.8 | -0.30 | 944.4 | 947.4 | 942.25 | 659 |
| 1718728200 | 946.95 | 9.3 | 0.99 | 945.5 | 947.75 | 940.8 | 1711 |
| 1718641800 | 937.65 | 7.75 | 0.83 | 934.8 | 943.05 | 931.15 | 264 |
| 1718382600 | 929.9 | -15.5 | -1.64 | 942.3 | 943.25 | 922.95 | 31042 |
| 1718296200 | 945.4 | -18 | -1.87 | 958.5 | 964.8 | 944.8 | 32021 |
| 1718209800 | 963.4 | 16.1 | 1.70 | 953 | 974.5 | 949.45 | 28449 |
| 1718123400 | 947.3 | -9.6 | -1.00 | 946.1 | 949.05 | 942 | 37491 |
| 1718037000 | 956.9 | -7.3 | -0.76 | 954.2 | 957.55 | 952.4 | 2801 |
| 1717777800 | 964.2 | -4.6 | -0.47 | 967 | 967 | 964.05 | 247 |
| 1717691400 | 968.8 | 8.5 | 0.89 | 967.3 | 975.6 | 965.85 | 34808 |
| 1717605000 | 960.3 | 12.6 | 1.33 | 952.5 | 961.55 | 951 | 47440 |
| 1717518600 | 947.7 | -8.75 | -0.91 | 955.8 | 955.8 | 943.65 | 1527 |
| 1717432200 | 956.45 | 3.25 | 0.34 | 961 | 963.65 | 954.45 | 50915 |
| 1717173000 | 953.2 | 4.9 | 0.52 | 953.4 | 956.15 | 948.7 | 41981 |
| 1717086600 | 948.3 | 3.65 | 0.39 | 942.2 | 952.35 | 942.2 | 62284 |
| 1717000200 | 944.65 | -8 | -0.84 | 944.5 | 946.85 | 942.25 | 14646 |
| 1716913800 | 952.65 | -4.8 | -0.50 | 961.5 | 963.6 | 949.05 | 31412 |
| 1716568200 | 957.45 | 0.15 | 0.02 | 953.2 | 958.2 | 952.5 | 29111 |
| 1716481800 | 957.3 | 3.2 | 0.34 | 957.4 | 961.05 | 955.6 | 12874 |
| 1716395400 | 954.1 | -4.9 | -0.51 | 954.8 | 956.95 | 952.05 | 1329 |
| 1716309000 | 959 | -1.35 | -0.14 | 958.8 | 959.9 | 954.5 | 8107 |
| 1716222600 | 960.35 | 3.2 | 0.33 | 961.8 | 961.8 | 958.8 | 7690 |
| 1715963400 | 957.15 | -0.9 | -0.09 | 952.9 | 958.95 | 952.9 | 4636 |
| 1715877000 | 958.05 | -3.15 | -0.33 | 958.05 | 958.05 | 958.05 | 9903 |
| 1715790600 | 961.2 | 3.2 | 0.33 | 961 | 963.3 | 956.4 | 63619 |
| 1715704200 | 958 | 3.15 | 0.33 | 953.1 | 958.85 | 952.75 | 20502 |
| 1715617800 | 954.85 | -1.1 | -0.12 | 955.9 | 955.9 | 953.55 | 47780 |
| 1715358600 | 955.95 | 6.1 | 0.64 | 956 | 957.7 | 949.15 | 4101 |
| 1715272200 | 949.85 | 1.95 | 0.21 | 949.6 | 951.4 | 948 | 3119 |
| 1715185800 | 947.9 | 5.25 | 0.56 | 944.9 | 949.8 | 944.9 | 27244 |
| 1715099400 | 942.65 | 19.35 | 2.10 | 936.5 | 942.7 | 936.5 | 18506 |
| 1714753800 | 923.3 | 4.15 | 0.45 | 919 | 925.6 | 917.8 | 15642 |
| 1714667400 | 919.15 | 3.8 | 0.42 | 919.3 | 922.3 | 916.1 | 4028 |
| 1714581000 | 915.35 | -3.45 | -0.38 | 914.5 | 917.6 | 914.2 | 21538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
