Ivz Us Insu Acc (INSU)
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 | 6.982 | 0.08 | 1.11 | 6.982 | 6.982 | 6.982 | 0 |
| 1721925000 | 6.9055 | 0.04 | 0.60 | 6.838 | 6.934 | 6.815 | 70595 |
| 1721838600 | 6.8645 | -0 | -0.01 | 6.8645 | 6.8645 | 6.8645 | 0 |
| 1721752200 | 6.865 | -0 | -0.02 | 6.865 | 6.865 | 6.865 | 0 |
| 1721665800 | 6.8665 | 0 | 0.02 | 6.836 | 6.9385 | 6.733 | 10000 |
| 1721406600 | 6.865 | -0.27 | -3.82 | 7.022 | 7.089 | 6.865 | 39134 |
| 1721320200 | 7.1375 | 0.11 | 1.56 | 7.1375 | 7.1375 | 7.1375 | 0 |
| 1721233800 | 7.028 | 0.12 | 1.80 | 6.913 | 7.038 | 6.814 | 10725 |
| 1721147400 | 6.904 | 0.02 | 0.33 | 6.916 | 6.9365 | 6.904 | 3471 |
| 1721061000 | 6.881 | 0.07 | 0.98 | 6.881 | 6.881 | 6.881 | 0 |
| 1720801800 | 6.8145 | 0.08 | 1.17 | 6.8145 | 6.8145 | 6.8145 | 0 |
| 1720715400 | 6.7355 | 0.09 | 1.31 | 6.672 | 6.7355 | 6.668 | 10000 |
| 1720629000 | 6.6485 | 0.01 | 0.15 | 6.6485 | 6.6485 | 6.6485 | 0 |
| 1720542600 | 6.6384999 | 0.02 | 0.33 | 6.609 | 6.639 | 6.585 | 179 |
| 1720456200 | 6.6165 | 0.06 | 0.93 | 6.6165 | 6.6165 | 6.6165 | 248 |
| 1720197000 | 6.5555 | -0.07 | -1.10 | 6.5555 | 6.5555 | 6.5555 | 238975 |
| 1720110600 | 6.6285 | 0.01 | 0.15 | 6.6285 | 6.6285 | 6.6285 | 0 |
| 1720024200 | 6.6185 | -0.01 | -0.21 | 6.6185 | 6.6185 | 6.6185 | 0 |
| 1719937800 | 6.6325 | 0 | 0.00 | 6.6325 | 6.6325 | 6.6325 | 0 |
| 1719851400 | 6.6325 | -0.03 | -0.38 | 6.6325 | 6.6325 | 6.6325 | 13392 |
| 1719592200 | 6.658 | -0 | -0.01 | 6.658 | 6.658 | 6.658 | 10208860 |
| 1719505800 | 6.6585 | 0.06 | 0.84 | 6.6585 | 6.6585 | 6.6585 | 10790 |
| 1719419400 | 6.603 | -0.12 | -1.82 | 6.659 | 6.7455 | 6.551 | 248410 |
| 1719333000 | 6.7255 | -0.07 | -1.02 | 6.791 | 6.7925 | 6.725 | 1413 |
| 1719246600 | 6.795 | 0.11 | 1.58 | 6.795 | 6.795 | 6.795 | 111 |
| 1718987400 | 6.6895 | -0.01 | -0.13 | 6.735 | 6.755 | 6.597 | 87953 |
| 1718901000 | 6.698 | 0.05 | 0.79 | 6.6689999 | 6.723 | 6.641 | 182945 |
| 1718814600 | 6.6455 | -0.01 | -0.20 | 6.6455 | 6.6455 | 6.6455 | 0 |
| 1718728200 | 6.659 | 0.08 | 1.28 | 6.6 | 6.662 | 6.515 | 2462 |
| 1718641800 | 6.575 | 0.03 | 0.53 | 6.575 | 6.575 | 6.575 | 0 |
| 1718382600 | 6.5405 | -0 | -0.02 | 6.5405 | 6.5405 | 6.5405 | 0 |
| 1718296200 | 6.542 | -0.07 | -1.03 | 6.573 | 6.667 | 6.476 | 36483 |
| 1718209800 | 6.61 | -0.02 | -0.27 | 6.627 | 6.6545 | 6.609 | 10357 |
| 1718123400 | 6.628 | -0.05 | -0.81 | 6.722 | 6.722 | 6.6115 | 20315 |
| 1718037000 | 6.682 | -0.08 | -1.17 | 6.682 | 6.682 | 6.682 | 141234 |
| 1717777800 | 6.761 | 0.03 | 0.42 | 6.72 | 6.7965 | 6.7165 | 6000 |
| 1717691400 | 6.7325 | 0.03 | 0.49 | 6.724 | 6.7565 | 6.6255 | 10000 |
| 1717605000 | 6.7 | -0.02 | -0.33 | 6.7 | 6.7 | 6.7 | 4625 |
| 1717518600 | 6.7225 | -0.02 | -0.30 | 6.7225 | 6.7225 | 6.7225 | 0 |
| 1717432200 | 6.743 | -0.04 | -0.64 | 6.743 | 6.743 | 6.743 | 54315 |
| 1717173000 | 6.7865 | 0.05 | 0.81 | 6.722 | 6.801 | 6.722 | 150 |
| 1717086600 | 6.732 | 0.08 | 1.19 | 6.654 | 6.732 | 6.6465 | 5589 |
| 1717000200 | 6.6529999 | -0.07 | -0.97 | 6.659 | 6.671 | 6.638 | 31635 |
| 1716913800 | 6.7185 | -0.02 | -0.24 | 6.752 | 6.752 | 6.7045 | 330782 |
| 1716568200 | 6.735 | -0.03 | -0.44 | 6.735 | 6.735 | 6.735 | 0 |
| 1716481800 | 6.7645 | -0.06 | -0.92 | 6.7645 | 6.7645 | 6.7645 | 0 |
| 1716395400 | 6.8275 | -0.02 | -0.24 | 6.815 | 6.871 | 6.7895 | 89936 |
| 1716309000 | 6.844 | -0.01 | -0.08 | 6.844 | 6.844 | 6.844 | 1243 |
| 1716222600 | 6.8495 | -0.01 | -0.17 | 6.845 | 6.852 | 6.843 | 213625 |
| 1715963400 | 6.861 | 0.05 | 0.73 | 6.854 | 6.861 | 6.8375 | 6872 |
| 1715877000 | 6.811 | 0.06 | 0.88 | 6.836 | 6.858 | 6.7825 | 231962 |
| 1715790600 | 6.7515 | -0.03 | -0.42 | 6.807 | 6.8225 | 6.737 | 1469 |
| 1715704200 | 6.78 | -0.04 | -0.62 | 6.78 | 6.78 | 6.78 | 0 |
| 1715617800 | 6.822 | 0 | 0.07 | 6.822 | 6.822 | 6.822 | 7764 |
| 1715358600 | 6.817 | 0.03 | 0.47 | 6.79 | 6.844 | 6.7855 | 6996 |
| 1715272200 | 6.785 | -0.01 | -0.12 | 6.784 | 6.7895 | 6.707 | 14000 |
| 1715185800 | 6.793 | 0.03 | 0.40 | 6.777 | 6.827 | 6.747 | 1452 |
| 1715099400 | 6.766 | 0.2 | 3.03 | 6.766 | 6.766 | 6.766 | 0 |
| 1714753800 | 6.567 | -0.02 | -0.24 | 6.6529999 | 6.718 | 6.5295 | 11311 |
| 1714667400 | 6.583 | -0.03 | -0.44 | 6.583 | 6.583 | 6.583 | 899 |
| 1714581000 | 6.612 | 0.07 | 1.10 | 6.612 | 6.612 | 6.612 | 0 |
| 1714494600 | 6.54 | -0.01 | -0.19 | 6.54 | 6.54 | 6.54 | 0 |
| 1714408200 | 6.5525 | 0.05 | 0.79 | 6.5525 | 6.5525 | 6.5525 | 3561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
