Is Eur Dist (ISEU)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 34.485 | -0.38 | -1.09 | 34.67 | 34.6775 | 34.3875 | 40760 |
| 1718901000 | 34.865 | 0.25 | 0.71 | 34.77 | 34.8775 | 34.6325 | 28723 |
| 1718814600 | 34.62 | -0.05 | -0.13 | 34.64 | 34.72 | 34.59 | 5112 |
| 1718728200 | 34.665 | 0.26 | 0.76 | 34.665 | 34.7225 | 34.44 | 60811 |
| 1718641800 | 34.4025 | 0.1 | 0.30 | 34.505 | 34.57 | 34.16 | 12073 |
| 1718382600 | 34.3 | -0.57 | -1.63 | 34.65 | 34.7275 | 34.115 | 15254 |
| 1718296200 | 34.87 | -0.68 | -1.91 | 35.34 | 35.4175 | 34.815 | 85445 |
| 1718209800 | 35.55 | 0.72 | 2.07 | 34.98 | 35.8575 | 34.95 | 96696 |
| 1718123400 | 34.83 | -0.37 | -1.05 | 35.475 | 35.475 | 34.685 | 151277 |
| 1718037000 | 35.2 | -0.29 | -0.80 | 34.97 | 35.2125 | 34.97 | 24175 |
| 1717777800 | 35.485 | -0.33 | -0.92 | 35.87 | 36.225 | 35.3375 | 5509 |
| 1717691400 | 35.815 | 0.26 | 0.73 | 35.775 | 35.89 | 35.69 | 1082 |
| 1717605000 | 35.555 | 0.34 | 0.97 | 35.385 | 35.6925 | 35.365 | 151346 |
| 1717518600 | 35.215 | -0.19 | -0.54 | 35.385 | 35.745 | 35.045 | 4672 |
| 1717432200 | 35.405 | 0.27 | 0.77 | 35.505 | 35.7775 | 35.2 | 270960 |
| 1717173000 | 35.135 | 0.11 | 0.31 | 35.01 | 35.285 | 34.905 | 5244 |
| 1717086600 | 35.025 | 0.31 | 0.89 | 34.83 | 35.04 | 34.76 | 16011 |
| 1717000200 | 34.7175 | -0.56 | -1.59 | 35.01 | 35.165 | 34.6825 | 577 |
| 1716913800 | 35.28 | -0.02 | -0.04 | 35.52 | 35.5625 | 35.16 | 12228 |
| 1716568200 | 35.295 | 0.04 | 0.11 | 35.06 | 35.3225 | 34.8975 | 7230 |
| 1716481800 | 35.255 | -0.05 | -0.13 | 35.39 | 35.5175 | 35.195 | 3168 |
| 1716395400 | 35.3 | -0.16 | -0.45 | 35.31 | 35.3775 | 35.1875 | 42997 |
| 1716309000 | 35.46 | -0.11 | -0.30 | 35.45 | 35.5 | 35.265 | 31640 |
| 1716222600 | 35.565 | 0.11 | 0.32 | 35.52 | 35.5825 | 35.4975 | 8156 |
| 1715963400 | 35.45 | -0.1 | -0.28 | 35.475 | 35.49 | 35.245 | 3824 |
| 1715877000 | 35.55 | -0.42 | -1.17 | 35.53 | 35.605 | 35.43 | 118617 |
| 1715790600 | 35.97 | 0.4 | 1.12 | 35.765 | 36 | 35.565 | 102400 |
| 1715704200 | 35.57 | 0.14 | 0.40 | 35.44 | 35.6075 | 35.3125 | 173121 |
| 1715617800 | 35.43 | 0.08 | 0.21 | 35.44 | 35.4925 | 35.3725 | 92678 |
| 1715358600 | 35.355 | 0.24 | 0.68 | 35.315 | 35.4425 | 35.2425 | 2902 |
| 1715272200 | 35.115 | 0.19 | 0.54 | 34.855 | 35.16 | 34.805 | 28463 |
| 1715185800 | 34.925 | 0.05 | 0.16 | 34.865 | 34.98 | 34.79 | 332 |
| 1715099400 | 34.87 | 0.61 | 1.80 | 34.665 | 34.9125 | 34.53 | 23700 |
| 1714753800 | 34.255 | 0.4 | 1.18 | 34.085 | 34.57 | 34.0025 | 47170 |
| 1714667400 | 33.855 | 0.25 | 0.76 | 34.045 | 34.045 | 33.7525 | 9385 |
| 1714581000 | 33.6 | -0.3 | -0.87 | 33.54 | 33.7625 | 33.54 | 44331 |
| 1714494600 | 33.895 | -0.33 | -0.96 | 34.215 | 34.28 | 33.895 | 12804 |
| 1714408200 | 34.225 | 0.13 | 0.38 | 34.32 | 34.33 | 34.155 | 12228 |
| 1714149000 | 34.095 | 0.31 | 0.92 | 34.1 | 34.195 | 34.01 | 19056 |
| 1714062600 | 33.785 | -0.12 | -0.35 | 34.065 | 34.085 | 33.4975 | 22014 |
| 1713976200 | 33.905 | -0.19 | -0.56 | 34.21 | 34.21 | 33.86 | 27715 |
| 1713889800 | 34.095 | 0.56 | 1.69 | 33.75 | 34.095 | 33.73 | 37279 |
| 1713803400 | 33.53 | 0.22 | 0.66 | 33.54 | 33.5875 | 33.369999 | 34347 |
| 1713544200 | 33.31 | -0.04 | -0.12 | 33.119999 | 33.395 | 33.015 | 831364 |
| 1713457800 | 33.35 | 0.15 | 0.44 | 33.32 | 33.3975 | 33.1225 | 841820 |
| 1713371400 | 33.205 | 0.11 | 0.35 | 33.439999 | 33.439999 | 33.155 | 5010 |
| 1713285000 | 33.09 | -0.54 | -1.59 | 33.159999 | 33.3375 | 33.0275 | 11606 |
| 1713198600 | 33.625 | 0.03 | 0.09 | 33.74 | 33.95 | 33.5725 | 29265 |
| 1712939400 | 33.595 | -0.14 | -0.40 | 33.9 | 33.945 | 33.4975 | 7306 |
| 1712853000 | 33.73 | -0.26 | -0.75 | 33.965 | 34.06 | 33.58 | 7533 |
| 1712766600 | 33.985 | -0.31 | -0.89 | 34.52 | 35.04 | 33.775 | 13084 |
| 1712680200 | 34.29 | -0.17 | -0.49 | 34.435 | 34.56 | 34.2275 | 99849 |
| 1712593800 | 34.46 | 0.25 | 0.73 | 34.205 | 34.48 | 34.2 | 9503 |
| 1712334600 | 34.21 | -0.4 | -1.14 | 34.14 | 34.21 | 33.96 | 38042 |
| 1712248200 | 34.605 | 0.15 | 0.44 | 34.515 | 34.69 | 34.4575 | 226816 |
| 1712161800 | 34.4525 | 0.29 | 0.86 | 34.17 | 34.4575 | 34.085 | 63780 |
| 1712075400 | 34.16 | -0.4 | -1.14 | 34.495 | 34.5475 | 34.1175 | 45098 |
| 1711647000 | 34.555 | 0.02 | 0.04 | 34.43 | 34.61 | 34.43 | 45558 |
| 1711560600 | 34.54 | 0.02 | 0.07 | 34.475 | 34.5675 | 34.465 | 26797 |
| 1711474200 | 34.515 | 0.05 | 0.15 | 34.42 | 34.605 | 34.4025 | 37 |
| 1711387800 | 34.465 | 0.1 | 0.28 | 34.42 | 34.5275 | 34.285 | 29130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
