Ivz Msci Ct A (MCTS)
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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1558.4 | -11.8 | -0.75 | 1553.4 | 1561.9 | 1549.2 | 695 |
| 1721752200 | 1570.2 | -36 | -2.24 | 1574.6 | 1575.9 | 1564 | 720 |
| 1721665800 | 1606.2 | 32.2 | 2.05 | 1594.4 | 1607.7 | 1589.3 | 958 |
| 1721406600 | 1574 | -1.6 | -0.10 | 1574 | 1574 | 1574 | 58 |
| 1721320200 | 1575.6 | -0.9 | -0.06 | 1583.8 | 1588 | 1573.5 | 240 |
| 1721233800 | 1576.5 | -15.3 | -0.96 | 1576.5 | 1576.5 | 1576.5 | 2 |
| 1721147400 | 1591.8 | 4.4 | 0.28 | 1591 | 1594.2 | 1582.1 | 1109 |
| 1721061000 | 1587.4 | -30.2 | -1.87 | 1587.4 | 1587.4 | 1587.4 | 4 |
| 1720801800 | 1617.6 | -5.4 | -0.33 | 1634.2 | 1650.5 | 1616.8 | 1638 |
| 1720715400 | 1623 | 17.8 | 1.11 | 1617.8 | 1637.7 | 1607.9 | 577 |
| 1720629000 | 1605.2 | 2.5 | 0.16 | 1605.2 | 1605.2 | 1605.2 | 34 |
| 1720542600 | 1602.7 | 32.6 | 2.08 | 1602.7 | 1602.7 | 1602.7 | 9 |
| 1720456200 | 1570.1 | -11.5 | -0.73 | 1570.1 | 1570.1 | 1570.1 | 51 |
| 1720197000 | 1581.6 | -18.6 | -1.16 | 1581.6 | 1581.6 | 1581.6 | 500 |
| 1720110600 | 1600.2 | -10.8 | -0.67 | 1600.2 | 1600.2 | 1600.2 | 2 |
| 1720024200 | 1611 | 20 | 1.26 | 1611 | 1611 | 1611 | 8 |
| 1719937800 | 1591 | -10.9 | -0.68 | 1591 | 1591 | 1591 | 39 |
| 1719851400 | 1601.9 | 4.2 | 0.26 | 1601.9 | 1601.9 | 1601.9 | 297 |
| 1719592200 | 1597.7 | -6.3 | -0.39 | 1616.6 | 1616.6 | 1592.8 | 404 |
| 1719505800 | 1604 | -30.5 | -1.87 | 1604 | 1604 | 1604 | 22 |
| 1719419400 | 1634.5 | 12.8 | 0.79 | 1633 | 1636.5 | 1628.6 | 114 |
| 1719333000 | 1621.7 | -24.7 | -1.50 | 1625 | 1626.5 | 1618.7 | 337 |
| 1719246600 | 1646.4 | 1.6 | 0.10 | 1654.6 | 1654.6 | 1645.9 | 676 |
| 1718987400 | 1644.8 | -2.9 | -0.18 | 1653.2 | 1665.8 | 1643.2 | 245 |
| 1718901000 | 1647.7 | -26.3 | -1.57 | 1651.8 | 1651.8 | 1647.7 | 112 |
| 1718814600 | 1674 | 12.7 | 0.76 | 1674.6 | 1676.4 | 1667.8 | 3356 |
| 1718728200 | 1661.3 | 8 | 0.48 | 1661.3 | 1661.3 | 1661.3 | 309 |
| 1718641800 | 1653.3 | 6.5 | 0.39 | 1665.4 | 1665.4 | 1652.7 | 330 |
| 1718382600 | 1646.8 | 2.7 | 0.16 | 1645.8 | 1649.1 | 1638.8 | 5008 |
| 1718296200 | 1644.1 | 5.9 | 0.36 | 1648.6 | 1670.6 | 1643.4 | 186 |
| 1718209800 | 1638.2 | -6.2 | -0.38 | 1638.2 | 1638.2 | 1638.2 | 152 |
| 1718123400 | 1644.4 | -9.7 | -0.59 | 1651.6 | 1658.6 | 1643.9 | 166 |
| 1718037000 | 1654.1 | 1.2 | 0.07 | 1655.4 | 1655.8 | 1649.5 | 302 |
| 1717777800 | 1652.9 | -28 | -1.67 | 1652.9 | 1652.9 | 1652.9 | 58 |
| 1717691400 | 1680.9 | 0.3 | 0.02 | 1680.9 | 1680.9 | 1680.9 | 316 |
| 1717605000 | 1680.6 | 11.3 | 0.68 | 1680.6 | 1680.6 | 1680.6 | 16 |
| 1717518600 | 1669.3 | 7.9 | 0.48 | 1679.4 | 1682.6 | 1666.5 | 463 |
| 1717432200 | 1661.4 | 12.2 | 0.74 | 1685.2 | 1685.2 | 1658.3 | 468 |
| 1717173000 | 1649.2 | -36.7 | -2.18 | 1653 | 1657.9 | 1643.6 | 248 |
| 1717086600 | 1685.9 | 6.9 | 0.41 | 1685.9 | 1685.9 | 1685.9 | 154 |
| 1717000200 | 1679 | -3.4 | -0.20 | 1672.4 | 1679 | 1667.4 | 577 |
| 1716913800 | 1682.4 | -9.4 | -0.56 | 1693.4 | 1694.5 | 1676.8 | 2160 |
| 1716568200 | 1691.8 | -39 | -2.25 | 1690.2 | 1692.3 | 1681.3 | 650 |
| 1716481800 | 1730.8 | -12.1 | -0.69 | 1723.2 | 1767.9 | 1714 | 1124 |
| 1716395400 | 1742.9 | -7.7 | -0.44 | 1757.4 | 1760.8 | 1742.2 | 1459 |
| 1716309000 | 1750.6 | -34.3 | -1.92 | 1752.6 | 1782.3 | 1743.2 | 1240 |
| 1716222600 | 1784.9 | -30 | -1.65 | 1797.6 | 1797.6 | 1781.4 | 642 |
| 1715963400 | 1814.9 | 22.6 | 1.26 | 1808.8 | 1821.6 | 1797.5 | 1302 |
| 1715877000 | 1792.3 | 15.1 | 0.85 | 1783 | 1800.5 | 1768.7 | 538 |
| 1715790600 | 1777.2 | -2.7 | -0.15 | 1777.6 | 1794.2 | 1757.7 | 473 |
| 1715704200 | 1779.9 | -11.8 | -0.66 | 1766.8 | 1779.9 | 1764.8 | 3114 |
| 1715617800 | 1791.7 | 30.9 | 1.75 | 1791.7 | 1791.7 | 1791.7 | 735 |
| 1715358600 | 1760.8 | -11.4 | -0.64 | 1768.8 | 1769.3 | 1757.2 | 300 |
| 1715272200 | 1772.2 | 38.2 | 2.20 | 1772.2 | 1772.2 | 1772.2 | 128 |
| 1715185800 | 1734 | -12.8 | -0.73 | 1727 | 1735.8 | 1720.7 | 1883 |
| 1715099400 | 1746.8 | -24.7 | -1.39 | 1751.6 | 1751.6 | 1740.7 | 1220 |
| 1714753800 | 1771.5 | 18.9 | 1.08 | 1781.2 | 1794.3 | 1750.9 | 2561 |
| 1714667400 | 1752.6 | 81.5 | 4.88 | 1752.6 | 1752.6 | 1752.6 | 49080 |
| 1714581000 | 1671.1 | 3.4 | 0.20 | 1671.1 | 1671.1 | 1671.1 | 191 |
| 1714494600 | 1667.7 | -18.7 | -1.11 | 1667.7 | 1667.7 | 1667.7 | 2 |
| 1714408200 | 1686.4 | 5.2 | 0.31 | 1686.4 | 1686.4 | 1686.4 | 165 |
| 1714149000 | 1681.2 | 63.4 | 3.92 | 1679.8 | 1681.2 | 1672.5 | 1689 |
| 1714062600 | 1617.8 | -5.9 | -0.36 | 1618 | 1618 | 1610.7 | 2888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
