Inv Estx 50 (SX5S)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 10222 | 158 | 1.57 | 10118 | 10256 | 10114 | 1347 |
| 1721406600 | 10064 | -89 | -0.88 | 10140 | 10140 | 10062 | 3590 |
| 1721320200 | 10153 | -39 | -0.38 | 10206 | 10206 | 10150 | 513 |
| 1721233800 | 10192 | -102 | -0.99 | 10214 | 10219 | 10130 | 1239 |
| 1721147400 | 10294 | -83 | -0.80 | 10310 | 10331 | 10270 | 207 |
| 1721061000 | 10377 | -122 | -1.16 | 10420 | 10487 | 10365 | 194 |
| 1720801800 | 10499 | 123 | 1.19 | 10499 | 10499 | 10499 | 598 |
| 1720715400 | 10376 | 22 | 0.21 | 10368 | 10446 | 10350 | 785 |
| 1720629000 | 10354 | 99 | 0.97 | 10282 | 10357 | 10251 | 433 |
| 1720542600 | 10255 | -148 | -1.42 | 10356 | 10380 | 10244 | 742 |
| 1720456200 | 10403 | -9 | -0.09 | 10426 | 10534 | 10386 | 1963 |
| 1720197000 | 10412 | -51 | -0.49 | 10412 | 10412 | 10412 | 118 |
| 1720110600 | 10463 | 56 | 0.54 | 10434 | 10474 | 10423 | 1878 |
| 1720024200 | 10407 | 124 | 1.21 | 10430 | 10430 | 10373 | 3308 |
| 1719937800 | 10283 | -81 | -0.78 | 10282 | 10317 | 10210 | 1654 |
| 1719851400 | 10364 | 103 | 1.00 | 10464 | 10482 | 10343 | 1060 |
| 1719592200 | 10261 | -5 | -0.05 | 10261 | 10261 | 10261 | 270 |
| 1719505800 | 10266 | -31 | -0.30 | 10266 | 10266 | 10266 | 185 |
| 1719419400 | 10297 | -10 | -0.10 | 10297 | 10297 | 10297 | 201 |
| 1719333000 | 10307 | -51 | -0.49 | 10307 | 10307 | 10307 | 0 |
| 1719246600 | 10358 | 73 | 0.71 | 10372 | 10402 | 10350 | 572 |
| 1718987400 | 10285 | -60 | -0.58 | 10274 | 10315 | 10225 | 4439 |
| 1718901000 | 10345 | 140 | 1.37 | 10298 | 10356 | 10274 | 843 |
| 1718814600 | 10205 | -76 | -0.74 | 10205 | 10205 | 10205 | 97 |
| 1718728200 | 10281 | 78 | 0.76 | 10281 | 10281 | 10281 | 578 |
| 1718641800 | 10203 | 101 | 1.00 | 10176 | 10246 | 10115 | 4059 |
| 1718382600 | 10102 | -191 | -1.86 | 10294 | 10306 | 10045 | 3919 |
| 1718296200 | 10293 | -240 | -2.28 | 10304 | 10304 | 10286 | 462 |
| 1718209800 | 10533 | 173 | 1.67 | 10402 | 10535 | 10380 | 206 |
| 1718123400 | 10360 | -103 | -0.98 | 10390 | 10404 | 10302 | 72 |
| 1718037000 | 10463 | -150 | -1.41 | 10416 | 10478 | 10410 | 1169 |
| 1717777800 | 10613 | -59 | -0.55 | 10644 | 10645 | 10606 | 199 |
| 1717691400 | 10672 | 76 | 0.72 | 10666 | 10685 | 10574 | 938 |
| 1717605000 | 10596 | 164 | 1.57 | 10596 | 10596 | 10596 | 27 |
| 1717518600 | 10432 | -105 | -1.00 | 10470 | 10507 | 10428 | 355 |
| 1717432200 | 10537 | 44 | 0.42 | 10586 | 10686 | 10519 | 1025 |
| 1717173000 | 10493 | 3 | 0.03 | 10493 | 10493 | 10493 | 78 |
| 1717086600 | 10490 | 49 | 0.47 | 10488 | 10493 | 10472 | 351 |
| 1717000200 | 10441 | -144 | -1.36 | 10516 | 10519 | 10423 | 2329 |
| 1716913800 | 10585 | -11 | -0.10 | 10738 | 10738 | 10470 | 1384 |
| 1716568200 | 10596 | -1 | -0.01 | 10596 | 10596 | 10596 | 1385 |
| 1716481800 | 10597 | 23 | 0.22 | 10630 | 10672 | 10572 | 42 |
| 1716395400 | 10574 | -70 | -0.66 | 10574 | 10574 | 10574 | 138 |
| 1716309000 | 10644 | -58 | -0.54 | 10638 | 10648 | 10599 | 770 |
| 1716222600 | 10702 | 26 | 0.24 | 10714 | 10714 | 10693 | 877 |
| 1715963400 | 10676 | -46 | -0.43 | 10672 | 10696 | 10663 | 653 |
| 1715877000 | 10722 | -58 | -0.54 | 10722 | 10722 | 10722 | 209 |
| 1715790600 | 10780 | 26 | 0.24 | 10780 | 10780 | 10780 | 527 |
| 1715704200 | 10754 | 13 | 0.12 | 10748 | 10766 | 10732 | 358 |
| 1715617800 | 10741 | -7 | -0.07 | 10740 | 10759 | 10735 | 291 |
| 1715358600 | 10748 | 49 | 0.46 | 10778 | 10782 | 10744 | 1146 |
| 1715272200 | 10699 | 69 | 0.65 | 10674 | 10715 | 10669 | 1001 |
| 1715185800 | 10630 | 67 | 0.63 | 10630 | 10663 | 10622 | 1025 |
| 1715099400 | 10563 | 219 | 2.12 | 10522 | 10571 | 10518 | 928 |
| 1714753800 | 10344 | 86 | 0.84 | 10348 | 10388 | 10307 | 1650 |
| 1714667400 | 10258 | 41 | 0.40 | 10258 | 10258 | 10258 | 785 |
| 1714581000 | 10217 | -60 | -0.58 | 10264 | 10329 | 10177 | 463 |
| 1714494600 | 10277 | -127 | -1.22 | 10408 | 10412 | 10262 | 1022 |
| 1714408200 | 10404 | -88 | -0.84 | 10420 | 10562 | 10392 | 482 |
| 1714149000 | 10492 | 162 | 1.57 | 10492 | 10492 | 10492 | 420 |
| 1714062600 | 10330 | -118 | -1.13 | 10330 | 10330 | 10330 | 1047 |
| 1713976200 | 10448 | -49 | -0.47 | 10496 | 10498 | 10431 | 440 |
| 1713889800 | 10497 | 132 | 1.27 | 10490 | 10502 | 10474 | 537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
