Ish Mscitgtukre (UKRE)
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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 417.7 | 0.25 | 0.06 | 416.8 | 419.4 | 416.45 | 29668 |
| 1721061000 | 417.45 | 0.75 | 0.18 | 416.8 | 417.5 | 416.2 | 25077 |
| 1720801800 | 416.7 | 0.25 | 0.06 | 415.7 | 417.05 | 415.55 | 42639 |
| 1720715400 | 416.45 | 3.15 | 0.76 | 417 | 417.55 | 411.3 | 54286 |
| 1720629000 | 413.3 | 5.2 | 1.27 | 411 | 415.25 | 411 | 52928 |
| 1720542600 | 408.1 | -1.05 | -0.26 | 414.7 | 414.7 | 407.85 | 10204 |
| 1720456200 | 409.15 | -1.7 | -0.41 | 411.1 | 411.1 | 408.85 | 12920 |
| 1720197000 | 410.85 | 3.55 | 0.87 | 412.8 | 413.05 | 409.25 | 60330 |
| 1720110600 | 407.3 | -2.05 | -0.50 | 411.5 | 411.5 | 406.9 | 46342 |
| 1720024200 | 409.35 | 4.8 | 1.19 | 409.35 | 409.35 | 409.35 | 7619 |
| 1719937800 | 404.55 | -1.7 | -0.42 | 406.1 | 407.1 | 404.55 | 11762 |
| 1719851400 | 406.25 | 0.35 | 0.09 | 408.1 | 409 | 405.9 | 7977 |
| 1719592200 | 405.9 | 2.1 | 0.52 | 407.3 | 412.9 | 405.3 | 18942 |
| 1719505800 | 403.8 | -2.3 | -0.57 | 405 | 406.75 | 403.8 | 177677 |
| 1719419400 | 406.1 | -2.6 | -0.64 | 410.7 | 410.7 | 405.8 | 55540 |
| 1719333000 | 408.7 | -2.4 | -0.58 | 408.7 | 408.7 | 408.7 | 93698 |
| 1719246600 | 411.1 | 4.35 | 1.07 | 408.1 | 412.9 | 408.1 | 157844 |
| 1718987400 | 406.75 | -4.45 | -1.08 | 407 | 407.75 | 406.25 | 8478 |
| 1718901000 | 411.2 | 5.1 | 1.26 | 410 | 411.75 | 408.65 | 82817 |
| 1718814600 | 406.1 | -5.2 | -1.26 | 410 | 410.5 | 406.1 | 59074 |
| 1718728200 | 411.3 | 4.2 | 1.03 | 411.2 | 412.3 | 409.75 | 18478 |
| 1718641800 | 407.1 | -1.75 | -0.43 | 410 | 410 | 407.05 | 31868 |
| 1718382600 | 408.85 | -0.7 | -0.17 | 407.5 | 409.15 | 407.15 | 97229 |
| 1718296200 | 409.55 | -1.75 | -0.43 | 408.5 | 413.65 | 408.3 | 28253 |
| 1718209800 | 411.3 | 1 | 0.24 | 408.7 | 414.55 | 405.15 | 130194 |
| 1718123400 | 410.3 | -0.45 | -0.11 | 412.4 | 414.5 | 408.3 | 140921 |
| 1718037000 | 410.75 | -1.35 | -0.33 | 409.5 | 410.9 | 409.5 | 104692 |
| 1717777800 | 412.1 | -4.25 | -1.02 | 415 | 417.5 | 409.9 | 56182 |
| 1717691400 | 416.35 | -0.35 | -0.08 | 418.4 | 418.4 | 415.3 | 37651 |
| 1717605000 | 416.7 | 1.2 | 0.29 | 420.1 | 420.1 | 414.95 | 59218 |
| 1717518600 | 415.5 | -3.35 | -0.80 | 418.7 | 419.65 | 415.5 | 15070 |
| 1717432200 | 418.85 | 4.35 | 1.05 | 417.8 | 418.85 | 416.95 | 31154 |
| 1717173000 | 414.5 | -2.05 | -0.49 | 419.9 | 419.9 | 414.5 | 41014 |
| 1717086600 | 416.55 | 6.25 | 1.52 | 414 | 418.35 | 414 | 67538 |
| 1717000200 | 410.3 | -1.55 | -0.38 | 412.2 | 412.2 | 409.05 | 41066 |
| 1716913800 | 411.85 | -1.55 | -0.37 | 414.5 | 416.8 | 411.75 | 70006 |
| 1716568200 | 413.4 | 1.6 | 0.39 | 412.8 | 414.25 | 410.8 | 19096 |
| 1716481800 | 411.8 | -2.45 | -0.59 | 410.4 | 413.25 | 410.2 | 82664 |
| 1716395400 | 414.25 | -1.75 | -0.42 | 414.9 | 416.25 | 406.15 | 24496 |
| 1716309000 | 416 | -2.1 | -0.50 | 417.6 | 419.5 | 409.7 | 38541 |
| 1716222600 | 418.1 | -0.3 | -0.07 | 420 | 420.5 | 410.45 | 79735 |
| 1715963400 | 418.4 | 2.45 | 0.59 | 414.8 | 419.4 | 413.5 | 141895 |
| 1715877000 | 415.95 | -2.3 | -0.55 | 420.7 | 421.9 | 410.35 | 77863 |
| 1715790600 | 418.25 | 9.3 | 2.27 | 411.6 | 418.25 | 408.45 | 86191 |
| 1715704200 | 408.95 | -0.5 | -0.12 | 411.8 | 413.15 | 406.05 | 35461 |
| 1715617800 | 409.45 | -1.2 | -0.29 | 411.2 | 411.2 | 409.05 | 34433 |
| 1715358600 | 410.65 | -5.35 | -1.29 | 415 | 417.55 | 406.75 | 50925 |
| 1715272200 | 416 | 0.75 | 0.18 | 416.6 | 419.3 | 413.6 | 55508 |
| 1715185800 | 415.25 | 1.65 | 0.40 | 412.4 | 415.8 | 411.7 | 51384 |
| 1715099400 | 413.6 | 7.05 | 1.73 | 415 | 418.95 | 410.7 | 105420 |
| 1714753800 | 406.55 | 0.4 | 0.10 | 408.8 | 410.75 | 406.55 | 54231 |
| 1714667400 | 406.15 | 4.05 | 1.01 | 403 | 406.65 | 403 | 49168 |
| 1714581000 | 402.1 | -0.25 | -0.06 | 404.3 | 404.3 | 401.75 | 23071 |
| 1714494600 | 402.35 | -1.5 | -0.37 | 403.8 | 403.8 | 399.8 | 44447 |
| 1714408200 | 403.85 | 1.95 | 0.49 | 403.5 | 404.25 | 402.1 | 23915 |
| 1714149000 | 401.9 | 3 | 0.75 | 401.6 | 409.35 | 389.75 | 38245 |
| 1714062600 | 398.9 | 0.65 | 0.16 | 396.8 | 400.2 | 395.85 | 134888 |
| 1713976200 | 398.25 | -4.2 | -1.04 | 401.5 | 401.5 | 396.7 | 140943 |
| 1713889800 | 402.45 | 1.45 | 0.36 | 402.8 | 403.5 | 401.05 | 64207 |
| 1713803400 | 401 | 2.35 | 0.59 | 400.7 | 405.75 | 396.8 | 68805 |
| 1713544200 | 398.65 | 1.85 | 0.47 | 395 | 406.1 | 395 | 102062 |
| 1713457800 | 396.8 | -6 | -1.49 | 400.6 | 408 | 394.55 | 49799 |
| 1713371400 | 402.8 | 1.05 | 0.26 | 401 | 411.4 | 401 | 25899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
