Am Acwi (ACWL)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 30027.5 | 92.5 | 0.31 | 30027.5 | 30027.5 | 30027.5 | 33 |
| 1739554200 | 29935 | -27.5 | -0.09 | 29935 | 29935 | 29935 | 0 |
| 1739467800 | 29962.5 | 50 | 0.17 | 29962.5 | 29962.5 | 29962.5 | 0 |
| 1739381400 | 29912.5 | -127.5 | -0.42 | 29980 | 29980 | 29912.5 | 343 |
| 1739295000 | 30040 | -52.5 | -0.17 | 30120 | 30120 | 30040 | 15 |
| 1739208600 | 30092.5 | 175 | 0.58 | 30092.5 | 30092.5 | 30092.5 | 0 |
| 1738949400 | 29917.5 | -95 | -0.32 | 29980 | 29980 | 29917.5 | 276 |
| 1738863000 | 30012.5 | 385 | 1.30 | 30105 | 30105 | 30012.5 | 24 |
| 1738776600 | 29627.5 | -72.5 | -0.24 | 29470 | 29627.5 | 29470 | 168 |
| 1738690200 | 29700 | 105 | 0.35 | 29700 | 29700 | 29700 | 0 |
| 1738603800 | 29595 | -515 | -1.71 | 29595 | 29595 | 29595 | 0 |
| 1738344600 | 30110 | 272.5 | 0.91 | 30110 | 30110 | 30110 | 4 |
| 1738258200 | 29837.5 | 67.5 | 0.23 | 29837.5 | 29837.5 | 29837.5 | 0 |
| 1738171800 | 29770 | 112.5 | 0.38 | 29770 | 29770 | 29770 | 52 |
| 1738085400 | 29657.5 | 262.5 | 0.89 | 29595 | 29700 | 29595 | 107 |
| 1737999000 | 29395 | -522.5 | -1.75 | 29445 | 29445 | 29395 | 42 |
| 1737739800 | 29917.5 | -197.5 | -0.66 | 30015 | 30020 | 29910 | 22 |
| 1737653400 | 30115 | -17.5 | -0.06 | 30115 | 30115 | 30115 | 0 |
| 1737567000 | 30132.5 | 247.5 | 0.83 | 30132.5 | 30132.5 | 30132.5 | 0 |
| 1737480600 | 29885 | -25 | -0.08 | 29885 | 29990 | 29885 | 150 |
| 1737394200 | 29910 | -70 | -0.23 | 29910 | 29910 | 29910 | 0 |
| 1737135000 | 29980 | 322.5 | 1.09 | 29910 | 29980 | 29910 | 20 |
| 1737048600 | 29657.5 | 137.5 | 0.47 | 29657.5 | 29657.5 | 29657.5 | 0 |
| 1736962200 | 29520 | 375 | 1.29 | 29520 | 29520 | 29520 | 0 |
| 1736875800 | 29145 | 115 | 0.40 | 29145 | 29145 | 29145 | 0 |
| 1736789400 | 29030 | -52.5 | -0.18 | 29030 | 29030 | 29030 | 0 |
| 1736530200 | 29082.5 | -197.5 | -0.67 | 29082.5 | 29082.5 | 29082.5 | 0 |
| 1736443800 | 29280 | 127.5 | 0.44 | 29355 | 29355 | 29280 | 2 |
| 1736357400 | 29152.5 | 112.5 | 0.39 | 29152.5 | 29152.5 | 29152.5 | 0 |
| 1736271000 | 29040 | -195 | -0.67 | 29140 | 29140 | 29040 | 770 |
| 1736184600 | 29235 | 215 | 0.74 | 29190 | 29235 | 29190 | 206 |
| 1735925400 | 29020 | -7.5 | -0.03 | 29020 | 29020 | 29020 | 0 |
| 1735839000 | 29027.5 | 365 | 1.27 | 29090 | 29090 | 29027.5 | 43 |
| 1735666200 | 28662.5 | 0 | 0.00 | 28662.5 | 28662.5 | 28662.5 | 0 |
| 1735579800 | 28662.5 | -132.5 | -0.46 | 28662.5 | 28662.5 | 28662.5 | 1 |
| 1735320600 | 28795 | 20 | 0.07 | 28810 | 28810 | 28795 | 100 |
| 1735061400 | 28775 | 0 | 0.00 | 28775 | 28775 | 28775 | 0 |
| 1734975000 | 28775 | 45 | 0.16 | 28775 | 28775 | 28775 | 56 |
| 1734715800 | 28730 | 40 | 0.14 | 28420 | 28740 | 28400 | 140 |
| 1734629400 | 28690 | -375 | -1.29 | 28690 | 28690 | 28690 | 0 |
| 1734543000 | 29065 | 27.5 | 0.09 | 29065 | 29065 | 29065 | 0 |
| 1734456600 | 29037.5 | -140 | -0.48 | 29035 | 29037.5 | 28990 | 42 |
| 1734370200 | 29177.5 | -57.5 | -0.20 | 29177.5 | 29177.5 | 29177.5 | 0 |
| 1734111000 | 29235 | -5 | -0.02 | 29315 | 29315 | 29235 | 149 |
| 1734024600 | 29240 | 60 | 0.21 | 29165 | 29260 | 29130 | 338 |
| 1733938200 | 29180 | 112.5 | 0.39 | 29180 | 29180 | 29180 | 0 |
| 1733851800 | 29067.5 | -85 | -0.29 | 29130 | 29135 | 29067.5 | 500 |
| 1733765400 | 29152.5 | -85 | -0.29 | 29130 | 29152.5 | 29115 | 33 |
| 1733506200 | 29237.5 | 15 | 0.05 | 29280 | 29280 | 29237.5 | 11 |
| 1733419800 | 29222.5 | 2.5 | 0.01 | 29222.5 | 29222.5 | 29222.5 | 0 |
| 1733333400 | 29220 | 7.5 | 0.03 | 29265 | 29265 | 29220 | 425 |
| 1733247000 | 29212.5 | 52.5 | 0.18 | 29212.5 | 29212.5 | 29212.5 | 444 |
| 1733160600 | 29160 | 185 | 0.64 | 28965 | 29160 | 28960 | 314 |
| 1732901400 | 28975 | 52.5 | 0.18 | 28900 | 28975 | 28900 | 736 |
| 1732815000 | 28922.5 | 60 | 0.21 | 28935 | 28935 | 28922.5 | 44 |
| 1732728600 | 28862.5 | -280 | -0.96 | 29070 | 29070 | 28860 | 116 |
| 1732642200 | 29142.5 | -7.5 | -0.03 | 29142.5 | 29142.5 | 29142.5 | 0 |
| 1732555800 | 29150 | 100 | 0.34 | 29150 | 29150 | 29150 | 506 |
| 1732296600 | 29050 | 282.5 | 0.98 | 28885 | 29050 | 28865 | 144 |
| 1732210200 | 28767.5 | 347.5 | 1.22 | 28575 | 28767.5 | 28575 | 713 |
| 1732123800 | 28420 | -70 | -0.25 | 28420 | 28420 | 28420 | 0 |
| 1732037400 | 28490 | -65 | -0.23 | 28375 | 28490 | 28370 | 1017 |
| 1731951000 | 28555 | 100 | 0.35 | 28500 | 28555 | 28500 | 1005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
