Ish Mscieurval (IEFV)
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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 822.3 | -2.45 | -0.30 | 815.1 | 826.3 | 814.6 | 46784 |
| 1741800600 | 824.75 | 2.25 | 0.27 | 830.9 | 834.55 | 815 | 108046 |
| 1741714200 | 822.5 | -11.5 | -1.38 | 837.1 | 838.3 | 820.55 | 1114130 |
| 1741627800 | 834 | -9.5 | -1.13 | 846.4 | 846.4 | 831.7 | 293614 |
| 1741368600 | 843.5 | -5.95 | -0.70 | 843.5 | 850.1 | 825.4 | 63420 |
| 1741282200 | 849.45 | 17.4 | 2.09 | 840 | 850.15 | 836.9 | 25650 |
| 1741195800 | 832.05 | 27.15 | 3.37 | 823.1 | 833.8 | 822.6 | 100784 |
| 1741109400 | 804.9 | -20.6 | -2.50 | 816.5 | 816.5 | 802.1 | 59108 |
| 1741023000 | 825.5 | 11.5 | 1.41 | 817.9 | 828.8 | 811.95 | 45037 |
| 1740763800 | 814 | 1.45 | 0.18 | 809.5 | 815.55 | 806.8 | 16400 |
| 1740677400 | 812.55 | -9.15 | -1.11 | 815.5 | 817.75 | 809.6 | 15295 |
| 1740591000 | 821.7 | 7.2 | 0.88 | 818.1 | 822.2 | 816.6 | 46724 |
| 1740504600 | 814.5 | 5.35 | 0.66 | 816.8 | 817.3 | 812.15 | 28446 |
| 1740418200 | 809.15 | 3.9 | 0.48 | 806.9 | 812 | 805.4 | 33967 |
| 1740159000 | 805.25 | 0.65 | 0.08 | 806.8 | 808.05 | 803.45 | 10459 |
| 1740072600 | 804.6 | 2.35 | 0.29 | 807.5 | 808.35 | 803.05 | 85234 |
| 1739986200 | 802.25 | -11.6 | -1.43 | 811.6 | 811.6 | 802.2 | 35496 |
| 1739899800 | 813.85 | 2.6 | 0.32 | 808.2 | 814.8 | 808.15 | 90756 |
| 1739813400 | 811.25 | 1.7 | 0.21 | 809.1 | 813.7 | 809.1 | 9068 |
| 1739554200 | 809.55 | -1.65 | -0.20 | 808.8 | 812 | 808.55 | 6388 |
| 1739467800 | 811.2 | 4.05 | 0.50 | 810 | 811.95 | 805.85 | 37890 |
| 1739381400 | 807.15 | 4.55 | 0.57 | 806.9 | 808 | 806.4 | 8968 |
| 1739295000 | 802.6 | 2 | 0.25 | 801.5 | 803.4 | 799.6 | 4836 |
| 1739208600 | 800.6 | 5.75 | 0.72 | 796.7 | 801.5 | 795.75 | 29005 |
| 1738949400 | 794.85 | -3.2 | -0.40 | 798 | 811.3 | 786.1 | 23758 |
| 1738863000 | 798.05 | 18.6 | 2.39 | 788.8 | 798.8 | 788.4 | 4305 |
| 1738776600 | 779.45 | 5.25 | 0.68 | 775.6 | 779.7 | 774.25 | 4067 |
| 1738690200 | 774.2 | 6.2 | 0.81 | 770 | 775.05 | 766.55 | 58443 |
| 1738603800 | 768 | -13.6 | -1.74 | 766.9 | 770.8 | 760.85 | 13352 |
| 1738344600 | 781.6 | -0.7 | -0.09 | 783.7 | 784.25 | 781 | 13835 |
| 1738258200 | 782.3 | 5.6 | 0.72 | 778.6 | 782.65 | 777.2 | 2548 |
| 1738171800 | 776.7 | 3.6 | 0.47 | 776.2 | 779.15 | 775.15 | 1782 |
| 1738085400 | 773.1 | -0.15 | -0.02 | 772.7 | 777.95 | 770.95 | 7770 |
| 1737999000 | 773.25 | 1.55 | 0.20 | 771 | 774.6 | 768.4 | 7899 |
| 1737739800 | 771.7 | -3.6 | -0.46 | 777 | 781.3 | 770.7 | 4279 |
| 1737653400 | 775.3 | 5.7 | 0.74 | 772.4 | 775.3 | 771.4 | 17926 |
| 1737567000 | 769.6 | -1.9 | -0.25 | 769.6 | 769.6 | 769.6 | 7086 |
| 1737480600 | 771.5 | -1.2 | -0.16 | 769.6 | 771.75 | 768.7 | 46435 |
| 1737394200 | 772.7 | 5.55 | 0.72 | 768.3 | 774.55 | 767.25 | 39399 |
| 1737135000 | 767.15 | 10.1 | 1.33 | 766.9 | 769.2 | 766.2 | 37289 |
| 1737048600 | 757.05 | 1.35 | 0.18 | 759.1 | 759.9 | 755.35 | 665 |
| 1736962200 | 755.7 | 12.25 | 1.65 | 750.9 | 762.25 | 739.25 | 12708 |
| 1736875800 | 743.45 | 3.75 | 0.51 | 746.2 | 748 | 743.25 | 7664 |
| 1736789400 | 739.7 | -1.4 | -0.19 | 739.9 | 740.95 | 738.25 | 379 |
| 1736530200 | 741.1 | -3.45 | -0.46 | 744.4 | 746.45 | 740.45 | 12629 |
| 1736443800 | 744.55 | 3.05 | 0.41 | 744.55 | 744.55 | 744.55 | 2750 |
| 1736357400 | 741.5 | 0.4 | 0.05 | 738.8 | 741.5 | 736.85 | 638 |
| 1736271000 | 741.1 | 0.3 | 0.04 | 735.2 | 741.55 | 734.65 | 13382 |
| 1736184600 | 740.8 | 13.15 | 1.81 | 731.4 | 740.85 | 729.2 | 21096 |
| 1735925400 | 727.65 | -4.95 | -0.68 | 727.65 | 727.65 | 727.65 | 436 |
| 1735839000 | 732.6 | 8.05 | 1.11 | 732 | 733.9 | 723.4 | 819 |
| 1735666200 | 724.55 | 0 | 0.00 | 724.55 | 724.55 | 724.55 | 7411 |
| 1735579800 | 724.55 | -0.3 | -0.04 | 724.2 | 727.55 | 722.05 | 5971 |
| 1735320600 | 724.85 | 5.5 | 0.76 | 724.4 | 726.15 | 723.05 | 6391 |
| 1735061400 | 719.35 | 0 | 0.00 | 719.35 | 719.35 | 719.35 | 1641 |
| 1734975000 | 719.35 | 1.3 | 0.18 | 717.8 | 719.95 | 717.25 | 42852 |
| 1734715800 | 718.05 | -0.95 | -0.13 | 713.5 | 718.75 | 710.05 | 14559 |
| 1734629400 | 719 | -8 | -1.10 | 719 | 719 | 719 | 7127 |
| 1734543000 | 727 | 1.6 | 0.22 | 727.5 | 728 | 726.45 | 21208 |
| 1734456600 | 725.4 | -5.15 | -0.70 | 725.4 | 725.4 | 725.4 | 15187 |
| 1734370200 | 730.55 | -7.7 | -1.04 | 739.3 | 739.6 | 729.65 | 51148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
