Ivz Sp Eqw D (SPED)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719419400 | 52.015 | -0.29 | -0.55 | 52.08 | 52.225 | 51.925 | 2201 |
| 1719333000 | 52.305 | -0.6 | -1.13 | 52.57 | 52.74 | 52.285 | 2256 |
| 1719246600 | 52.905 | 0.61 | 1.17 | 52.45 | 52.925 | 52.405 | 112 |
| 1718987400 | 52.295 | -0.02 | -0.04 | 52.38 | 52.385 | 52.27 | 56 |
| 1718901000 | 52.315 | 0.16 | 0.30 | 52.4 | 52.48 | 52.23 | 303 |
| 1718814600 | 52.16 | -0.09 | -0.16 | 52.15 | 52.3 | 52.02 | 586 |
| 1718728200 | 52.245 | 0.36 | 0.69 | 52.29 | 52.31 | 52.2 | 4836 |
| 1718641800 | 51.885 | 0.19 | 0.37 | 51.73 | 51.885 | 51.615 | 10 |
| 1718382600 | 51.695 | -0.28 | -0.54 | 51.78 | 52.36 | 51.025 | 183 |
| 1718296200 | 51.975 | -0.75 | -1.41 | 52.24 | 52.975 | 51.835 | 2866 |
| 1718209800 | 52.72 | 0.69 | 1.33 | 52.72 | 52.72 | 52.72 | 40 |
| 1718123400 | 52.03 | -0.18 | -0.34 | 52.03 | 52.03 | 52.03 | 0 |
| 1718037000 | 52.21 | -0.2 | -0.37 | 52.21 | 52.21 | 52.21 | 0 |
| 1717777800 | 52.405 | -0.17 | -0.31 | 52.405 | 52.405 | 52.405 | 0 |
| 1717691400 | 52.57 | 0.16 | 0.31 | 52.57 | 52.57 | 52.57 | 0 |
| 1717605000 | 52.405 | 0.25 | 0.47 | 52.32 | 52.48 | 52.03 | 1680 |
| 1717518600 | 52.16 | -0.16 | -0.31 | 52.16 | 52.16 | 52.16 | 390 |
| 1717432200 | 52.32 | 0.31 | 0.60 | 52.72 | 52.88 | 52.28 | 501 |
| 1717173000 | 52.01 | 0.11 | 0.22 | 51.82 | 52.34 | 51.8 | 844 |
| 1717086600 | 51.895 | 0.11 | 0.20 | 51.74 | 51.935 | 51.705 | 5001 |
| 1717000200 | 51.79 | -0.74 | -1.41 | 51.79 | 51.79 | 51.79 | 0 |
| 1716913800 | 52.53 | -0.21 | -0.40 | 52.73 | 52.88 | 52.5 | 2036 |
| 1716568200 | 52.74 | -0.04 | -0.08 | 52.64 | 52.785 | 52.64 | 559 |
| 1716481800 | 52.78 | -0.44 | -0.83 | 53.25 | 53.31 | 52.685 | 18 |
| 1716395400 | 53.22 | -0.04 | -0.08 | 53.22 | 53.22 | 53.22 | 0 |
| 1716309000 | 53.26 | -0.24 | -0.44 | 53.34 | 53.43 | 53.16 | 12 |
| 1716222600 | 53.495 | 0.23 | 0.43 | 53.47 | 53.535 | 53.3 | 588 |
| 1715963400 | 53.265 | -0.18 | -0.33 | 53.29 | 53.445 | 53.19 | 86 |
| 1715877000 | 53.44 | 0.11 | 0.22 | 53.4 | 53.535 | 53.4 | 10991 |
| 1715790600 | 53.325 | 0.52 | 0.98 | 53.11 | 53.55 | 52.945 | 50 |
| 1715704200 | 52.81 | -0.06 | -0.11 | 52.73 | 53.07 | 52.46 | 71 |
| 1715617800 | 52.87 | 0.13 | 0.26 | 52.94 | 53.11 | 52.87 | 3961 |
| 1715358600 | 52.735 | 0.2 | 0.39 | 52.735 | 52.735 | 52.735 | 0 |
| 1715272200 | 52.53 | 0.26 | 0.50 | 52.53 | 52.53 | 52.53 | 350 |
| 1715185800 | 52.27 | -0.09 | -0.17 | 52.27 | 52.3 | 52.01 | 255 |
| 1715099400 | 52.36 | 0.78 | 1.51 | 52 | 52.43 | 52 | 861 |
| 1714753800 | 51.58 | 0.47 | 0.92 | 51.36 | 52.08 | 51.345 | 97 |
| 1714667400 | 51.11 | 0.12 | 0.23 | 51.27 | 51.515 | 50.885 | 185 |
| 1714581000 | 50.995 | -0.58 | -1.11 | 50.995 | 50.995 | 50.995 | 215 |
| 1714494600 | 51.57 | -0.4 | -0.77 | 51.94 | 52.005 | 51.51 | 100 |
| 1714408200 | 51.97 | 0.42 | 0.81 | 51.68 | 52.05 | 51.61 | 618 |
| 1714149000 | 51.55 | 0.29 | 0.57 | 51.55 | 51.55 | 51.55 | 0 |
| 1714062600 | 51.26 | -0.27 | -0.52 | 51.79 | 51.89 | 51.025 | 813 |
| 1713976200 | 51.53 | -0.14 | -0.27 | 51.48 | 51.705 | 51.41 | 3085 |
| 1713889800 | 51.67 | 0.73 | 1.43 | 51.67 | 51.67 | 51.67 | 0 |
| 1713803400 | 50.94 | 0.13 | 0.27 | 51.01 | 51.045 | 50.88 | 16 |
| 1713544200 | 50.805 | -0.23 | -0.44 | 50.65 | 50.965 | 50.61 | 186 |
| 1713457800 | 51.03 | 0.39 | 0.77 | 50.81 | 51.095 | 50.575 | 753 |
| 1713371400 | 50.64 | -0.24 | -0.47 | 50.64 | 50.64 | 50.64 | 0 |
| 1713285000 | 50.88 | -0.77 | -1.49 | 50.95 | 51.15 | 50.625 | 4779 |
| 1713198600 | 51.65 | -0.15 | -0.29 | 51.77 | 52.125 | 51.435 | 3750 |
| 1712939400 | 51.8 | -0.29 | -0.56 | 52.11 | 52.14 | 51.75 | 262 |
| 1712853000 | 52.09 | -0.45 | -0.85 | 52.52 | 52.55 | 51.98 | 4992 |
| 1712766600 | 52.535 | -0.47 | -0.89 | 52.47 | 52.535 | 52.4 | 2264 |
| 1712680200 | 53.005 | -0.18 | -0.33 | 53.13 | 53.365 | 52.74 | 118 |
| 1712593800 | 53.18 | 0.47 | 0.89 | 53.1 | 53.215 | 52.92 | 303 |
| 1712334600 | 52.71 | -0.71 | -1.33 | 52.73 | 52.855 | 52.5 | 990 |
| 1712248200 | 53.42 | 0.16 | 0.29 | 53.47 | 53.625 | 53.195 | 421 |
| 1712161800 | 53.265 | 0.2 | 0.37 | 53.265 | 53.265 | 53.265 | 3 |
| 1712075400 | 53.07 | -0.82 | -1.52 | 53.07 | 53.07 | 53.07 | 660 |
| 1711647000 | 53.89 | 0.58 | 1.09 | 53.89 | 53.89 | 53.89 | 185 |
| 1711560600 | 53.31 | 0.34 | 0.64 | 53.3 | 53.355 | 53.195 | 1385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
