Ossiam Etf Esgg (5HEP)
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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 10065 | 57.5 | 0.57 | 10065 | 10065 | 10065 | 0 |
| 1739208600 | 10007.5 | -14.5 | -0.14 | 10007.5 | 10007.5 | 10007.5 | 1 |
| 1738949400 | 10022 | -9 | -0.09 | 10022 | 10022 | 10022 | 0 |
| 1738863000 | 10031 | 141 | 1.43 | 10031 | 10031 | 10031 | 0 |
| 1738776600 | 9890 | -66 | -0.66 | 9885 | 9948 | 9876 | 63 |
| 1738690200 | 9956 | -95 | -0.95 | 10272 | 10272 | 9910 | 5 |
| 1738603800 | 10051 | -41 | -0.41 | 10051 | 10051 | 10051 | 24 |
| 1738344600 | 10092 | 106.5 | 1.07 | 10092 | 10092 | 10092 | 0 |
| 1738258200 | 9985.5 | -101.5 | -1.01 | 10084 | 10097 | 9952.5 | 735 |
| 1738171800 | 10087 | 10 | 0.10 | 10087 | 10087 | 10087 | 0 |
| 1738085400 | 10077 | 55 | 0.55 | 10124 | 10134 | 10073 | 243 |
| 1737999000 | 10022 | 104.5 | 1.05 | 9884 | 10029 | 9879.5 | 111 |
| 1737739800 | 9917.5 | -57.5 | -0.58 | 9917.5 | 9917.5 | 9917.5 | 1 |
| 1737653400 | 9975 | -67 | -0.67 | 9975 | 9975 | 9975 | 0 |
| 1737567000 | 10042 | 6 | 0.06 | 10042 | 10042 | 10042 | 0 |
| 1737480600 | 10036 | 53.5 | 0.54 | 10048 | 10049 | 9999.5 | 206 |
| 1737394200 | 9982.5 | -87.5 | -0.87 | 9982.5 | 9982.5 | 9982.5 | 0 |
| 1737135000 | 10070 | 123.5 | 1.24 | 10034 | 10096 | 10024 | 679 |
| 1737048600 | 9946.5 | 31 | 0.31 | 9946.5 | 9946.5 | 9946.5 | 0 |
| 1736962200 | 9915.5 | 27 | 0.27 | 9895 | 10041 | 9777.5 | 1199 |
| 1736875800 | 9888.5 | 32.5 | 0.33 | 9906 | 9957 | 9871.5 | 960 |
| 1736789400 | 9856 | 34 | 0.35 | 9813 | 9879.5 | 9786.5 | 2202 |
| 1736530200 | 9822 | -51.5 | -0.52 | 9822 | 9822 | 9822 | 0 |
| 1736443800 | 9873.5 | 60.5 | 0.62 | 9873.5 | 9873.5 | 9873.5 | 0 |
| 1736357400 | 9813 | 51 | 0.52 | 9813 | 9813 | 9813 | 0 |
| 1736271000 | 9762 | -21 | -0.21 | 9762 | 9762 | 9762 | 0 |
| 1736184600 | 9783 | -32 | -0.33 | 9783 | 9783 | 9783 | 0 |
| 1735925400 | 9815 | -60 | -0.61 | 9815 | 9815 | 9815 | 0 |
| 1735839000 | 9875 | 76 | 0.78 | 9875 | 9875 | 9875 | 0 |
| 1735666200 | 9799 | 0 | 0.00 | 9799 | 9799 | 9799 | 0 |
| 1735579800 | 9799 | -79 | -0.80 | 9799 | 9799 | 9799 | 0 |
| 1735320600 | 9878 | 7 | 0.07 | 9955 | 9958 | 9862 | 48 |
| 1735061400 | 9871 | 0 | 0.00 | 9871 | 9871 | 9871 | 0 |
| 1734975000 | 9871 | -70.5 | -0.71 | 9871 | 9871 | 9871 | 0 |
| 1734715800 | 9941.5 | 51.5 | 0.52 | 9941.5 | 9941.5 | 9941.5 | 0 |
| 1734629400 | 9890 | -142 | -1.42 | 9890 | 9890 | 9890 | 4 |
| 1734543000 | 10032 | -20 | -0.20 | 10032 | 10032 | 10032 | 0 |
| 1734456600 | 10052 | -104 | -1.02 | 10052 | 10052 | 10052 | 0 |
| 1734370200 | 10156 | -22 | -0.22 | 10156 | 10156 | 10156 | 0 |
| 1734111000 | 10178 | -32 | -0.31 | 10226 | 10318 | 10064 | 498 |
| 1734024600 | 10210 | 37 | 0.36 | 10210 | 10210 | 10210 | 0 |
| 1733938200 | 10173 | 1 | 0.01 | 10173 | 10173 | 10173 | 0 |
| 1733851800 | 10172 | 31 | 0.31 | 10172 | 10172 | 10172 | 0 |
| 1733765400 | 10141 | -63 | -0.62 | 10208 | 10307 | 10075 | 348 |
| 1733506200 | 10204 | 59 | 0.58 | 10204 | 10204 | 10204 | 0 |
| 1733419800 | 10145 | -23 | -0.23 | 10145 | 10145 | 10145 | 0 |
| 1733333400 | 10168 | -45 | -0.44 | 10168 | 10168 | 10168 | 0 |
| 1733247000 | 10213 | -5 | -0.05 | 10213 | 10213 | 10213 | 0 |
| 1733160600 | 10218 | 57 | 0.56 | 10218 | 10218 | 10218 | 0 |
| 1732901400 | 10161 | 3 | 0.03 | 10161 | 10161 | 10161 | 0 |
| 1732815000 | 10158 | -15 | -0.15 | 10158 | 10158 | 10158 | 0 |
| 1732728600 | 10173 | -68 | -0.66 | 10173 | 10173 | 10173 | 0 |
| 1732642200 | 10241 | -49 | -0.48 | 10241 | 10241 | 10241 | 0 |
| 1732555800 | 10290 | 47 | 0.46 | 10290 | 10290 | 10290 | 0 |
| 1732296600 | 10243 | 201 | 2.00 | 10243 | 10243 | 10243 | 0 |
| 1732210200 | 10042 | 169 | 1.71 | 10042 | 10042 | 10042 | 0 |
| 1732123800 | 9873 | -25 | -0.25 | 9873 | 9873 | 9873 | 0 |
| 1732037400 | 9898 | -31.5 | -0.32 | 9898 | 9898 | 9898 | 0 |
| 1731951000 | 9929.5 | 38 | 0.38 | 9929.5 | 9929.5 | 9929.5 | 0 |
| 1731691800 | 9891.5 | -38 | -0.38 | 9891.5 | 9891.5 | 9891.5 | 0 |
| 1731605400 | 9929.5 | 25 | 0.25 | 9929.5 | 9929.5 | 9929.5 | 0 |
| 1731519000 | 9904.5 | 30 | 0.30 | 9904.5 | 9904.5 | 9904.5 | 0 |
| 1731432600 | 9874.5 | 23 | 0.23 | 9874.5 | 9874.5 | 9874.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
