Ivz S&p Esg (SPEP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 5846.5 | 1.5 | 0.03 | 5828 | 5861 | 5820 | 6172 |
| 1721925000 | 5845 | 6 | 0.10 | 5803 | 5857 | 5784 | 3631 |
| 1721838600 | 5839 | -141 | -2.36 | 5917 | 5927 | 5838 | 280 |
| 1721752200 | 5980 | 43.5 | 0.73 | 5953 | 5988.5 | 5949 | 4532 |
| 1721665800 | 5936.5 | 26.5 | 0.45 | 5923 | 5969 | 5916 | 2623 |
| 1721406600 | 5910 | -24.5 | -0.41 | 5925 | 5959 | 5908.5 | 7252 |
| 1721320200 | 5934.5 | -33 | -0.55 | 5997 | 6007.5 | 5932 | 930 |
| 1721233800 | 5967.5 | -78.5 | -1.30 | 6017 | 6022.5 | 5947.5 | 235 |
| 1721147400 | 6046 | 11 | 0.18 | 6020 | 6056 | 5998.5 | 1108 |
| 1721061000 | 6035 | 28 | 0.47 | 6013 | 6046 | 6007 | 271 |
| 1720801800 | 6007 | 16 | 0.27 | 5972 | 6008 | 5972 | 802 |
| 1720715400 | 5991 | -41.5 | -0.69 | 6061 | 6137 | 5986 | 2076 |
| 1720629000 | 6032.5 | 0 | 0.00 | 6029 | 6033.5 | 6023.5 | 10308 |
| 1720542600 | 6032.5 | 36.5 | 0.61 | 6023 | 6036.5 | 6011 | 382 |
| 1720456200 | 5996 | 18.5 | 0.31 | 5991 | 6007 | 5975.5 | 1062 |
| 1720197000 | 5977.5 | -3 | -0.05 | 5988 | 6002 | 5960 | 790 |
| 1720110600 | 5980.5 | 14 | 0.23 | 5998 | 6006 | 5977.5 | 305 |
| 1720024200 | 5966.5 | 7 | 0.12 | 5983 | 5994.5 | 5933.5 | 606 |
| 1719937800 | 5959.5 | -0.5 | -0.01 | 5959 | 5978.5 | 5884 | 341 |
| 1719851400 | 5960 | -34 | -0.57 | 5952 | 5988.5 | 5916.5 | 443 |
| 1719592200 | 5994 | 30.5 | 0.51 | 5990 | 6024.5 | 5886 | 3498 |
| 1719505800 | 5963.5 | -4 | -0.07 | 5971 | 5982 | 5938 | 356 |
| 1719419400 | 5967.5 | 22 | 0.37 | 5976 | 5982.5 | 5951.5 | 1180 |
| 1719333000 | 5945.5 | -8.5 | -0.14 | 5935 | 5950.5 | 5929.5 | 121 |
| 1719246600 | 5954 | -17.5 | -0.29 | 5952 | 5964.5 | 5930.5 | 556 |
| 1718987400 | 5971.5 | -17.5 | -0.29 | 5975 | 5986 | 5931 | 2350 |
| 1718901000 | 5989 | 24.5 | 0.41 | 5995 | 6011 | 5972.5 | 389 |
| 1718814600 | 5964.5 | 5.5 | 0.09 | 5965 | 5980 | 5950.5 | 1107 |
| 1718728200 | 5959 | 40 | 0.68 | 5948 | 5968 | 5935.5 | 117 |
| 1718641800 | 5919 | 22 | 0.37 | 5915 | 5927.5 | 5888 | 1644 |
| 1718382600 | 5897 | 46 | 0.79 | 5877 | 5917.5 | 5826 | 102 |
| 1718296200 | 5851 | 7 | 0.12 | 5849 | 5928 | 5833 | 276 |
| 1718209800 | 5844 | 54 | 0.93 | 5814 | 5886.5 | 5795 | 354 |
| 1718123400 | 5790 | 2 | 0.03 | 5826 | 5826 | 5768 | 597 |
| 1718037000 | 5788 | -11 | -0.19 | 5790 | 5803.5 | 5773.5 | 915 |
| 1717777800 | 5799 | 35 | 0.61 | 5769 | 5811.5 | 5754.5 | 159 |
| 1717691400 | 5764 | 17 | 0.30 | 5771 | 5832 | 5744 | 372 |
| 1717605000 | 5747 | 65.5 | 1.15 | 5719 | 5755 | 5691.5 | 225 |
| 1717518600 | 5681.5 | -2 | -0.04 | 5679 | 5729 | 5656 | 646 |
| 1717432200 | 5683.5 | 42 | 0.74 | 5734 | 5747.5 | 5678 | 90 |
| 1717173000 | 5641.5 | -23.5 | -0.41 | 5641.5 | 5641.5 | 5641.5 | 28 |
| 1717086600 | 5665 | -41.5 | -0.73 | 5679 | 5710 | 5648.5 | 1933 |
| 1717000200 | 5706.5 | -8.5 | -0.15 | 5700 | 5714 | 5681.5 | 130 |
| 1716913800 | 5715 | -3 | -0.05 | 5735 | 5739.5 | 5676 | 139 |
| 1716568200 | 5718 | -24 | -0.42 | 5711 | 5724 | 5671.5 | 76 |
| 1716481800 | 5742 | 14 | 0.24 | 5756 | 5788.5 | 5720.5 | 3714 |
| 1716395400 | 5728 | -1 | -0.02 | 5724 | 5742.5 | 5713.5 | 10692 |
| 1716309000 | 5729 | -13.5 | -0.24 | 5724 | 5737 | 5707 | 367 |
| 1716222600 | 5742.5 | 31.5 | 0.55 | 5728 | 5746 | 5715.5 | 1139 |
| 1715963400 | 5711 | -38.5 | -0.67 | 5734 | 5760 | 5709.5 | 323 |
| 1715877000 | 5749.5 | 34.5 | 0.60 | 5734 | 5768.5 | 5709.5 | 130 |
| 1715790600 | 5715 | 31 | 0.55 | 5698 | 5721.5 | 5650 | 300 |
| 1715704200 | 5684 | -0.5 | -0.01 | 5683 | 5717 | 5644.5 | 101 |
| 1715617800 | 5684.5 | -10.5 | -0.18 | 5704 | 5709.5 | 5678 | 43 |
| 1715358600 | 5695 | 14.5 | 0.26 | 5694 | 5724.5 | 5663 | 48 |
| 1715272200 | 5680.5 | 9.5 | 0.17 | 5668 | 5698.5 | 5639 | 757 |
| 1715185800 | 5671 | 10 | 0.18 | 5660 | 5681.5 | 5650.5 | 438 |
| 1715099400 | 5661 | 88 | 1.58 | 5651 | 5667.5 | 5639 | 840 |
| 1714753800 | 5573 | 63.5 | 1.15 | 5541 | 5610.5 | 5526 | 180 |
| 1714667400 | 5509.5 | 9.5 | 0.17 | 5500 | 5548 | 5479 | 233 |
| 1714581000 | 5500 | -72.5 | -1.30 | 5520 | 5528 | 5483 | 447 |
| 1714494600 | 5572.5 | -10.5 | -0.19 | 5591 | 5619.5 | 5553.5 | 208 |
| 1714408200 | 5583 | -32 | -0.57 | 5597 | 5612 | 5574.5 | 57 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
