Ivz Chna A 300 (CA3S)
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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 386.85 | -2.78 | -0.71 | 386.85 | 386.85 | 386.85 | 0 |
| 1736875800 | 389.625 | 9.07 | 2.38 | 389.625 | 389.625 | 389.625 | 0 |
| 1736789400 | 380.55 | 1.85 | 0.49 | 380.55 | 380.55 | 380.55 | 0 |
| 1736530200 | 378.7 | -3.53 | -0.92 | 378.7 | 378.7 | 378.7 | 0 |
| 1736443800 | 382.225 | 0.5 | 0.13 | 382.225 | 382.225 | 382.225 | 0 |
| 1736357400 | 381.725 | 2.3 | 0.61 | 381.725 | 381.725 | 381.725 | 0 |
| 1736271000 | 379.425 | 2.15 | 0.57 | 379.425 | 379.425 | 379.425 | 0 |
| 1736184600 | 377.275 | -2.03 | -0.53 | 377.275 | 377.275 | 377.275 | 0 |
| 1735925400 | 379.3 | -6.48 | -1.68 | 379.3 | 379.3 | 379.3 | 0 |
| 1735839000 | 385.775 | -12.05 | -3.03 | 385.775 | 385.775 | 385.775 | 0 |
| 1735666200 | 397.825 | 0 | 0.00 | 397.825 | 397.825 | 397.825 | 0 |
| 1735579800 | 397.825 | 1.45 | 0.37 | 397.825 | 397.825 | 397.825 | 0 |
| 1735320600 | 396.375 | 2.93 | 0.74 | 396.375 | 396.375 | 396.375 | 0 |
| 1735061400 | 393.45 | 0 | 0.00 | 393.45 | 393.45 | 393.45 | 0 |
| 1734975000 | 393.45 | 1.18 | 0.30 | 393.45 | 393.45 | 393.45 | 0 |
| 1734715800 | 392.275 | 0.02 | 0.01 | 392.275 | 392.275 | 392.275 | 0 |
| 1734629400 | 392.25 | 3.32 | 0.85 | 392.25 | 392.25 | 392.25 | 0 |
| 1734543000 | 388.925 | -0.7 | -0.18 | 388.25 | 389.125 | 388.25 | 1 |
| 1734456600 | 389.625 | 3.93 | 1.02 | 389.625 | 389.625 | 389.625 | 0 |
| 1734370200 | 385.7 | -5.6 | -1.43 | 385.7 | 385.7 | 385.7 | 0 |
| 1734111000 | 391.3 | -4.78 | -1.21 | 391.3 | 391.3 | 391.3 | 0 |
| 1734024600 | 396.075 | 1.55 | 0.39 | 396.075 | 396.075 | 396.075 | 0 |
| 1733938200 | 394.525 | -1.7 | -0.43 | 393.5 | 399.425 | 388.7 | 1 |
| 1733851800 | 396.225 | -25.15 | -5.97 | 396.225 | 396.225 | 396.225 | 0 |
| 1733765400 | 421.375 | 29.98 | 7.66 | 422.1 | 426.775 | 415.675 | 27274 |
| 1733506200 | 391.4 | 3.63 | 0.93 | 391.4 | 391.4 | 391.4 | 0 |
| 1733419800 | 387.775 | 1.17 | 0.30 | 387.775 | 387.775 | 387.775 | 0 |
| 1733333400 | 386.6 | -6.28 | -1.60 | 386.6 | 386.6 | 386.6 | 0 |
| 1733247000 | 392.875 | 0.52 | 0.13 | 391.15 | 396.55 | 389.425 | 1 |
| 1733160600 | 392.35 | 1.2 | 0.31 | 392.35 | 392.35 | 392.35 | 0 |
| 1732901400 | 391.15 | 7.13 | 1.86 | 391.15 | 391.15 | 391.15 | 0 |
| 1732815000 | 384.025 | -6.15 | -1.58 | 384.025 | 384.025 | 384.025 | 0 |
| 1732728600 | 390.175 | 6.55 | 1.71 | 390.175 | 390.175 | 390.175 | 0 |
| 1732642200 | 383.625 | 0.15 | 0.04 | 383.625 | 383.625 | 383.625 | 0 |
| 1732555800 | 383.475 | -3.83 | -0.99 | 383.475 | 383.475 | 383.475 | 0 |
| 1732296600 | 387.3 | -10.8 | -2.71 | 387.3 | 387.3 | 387.3 | 0 |
| 1732210200 | 398.1 | 1.65 | 0.42 | 398.1 | 398.1 | 398.1 | 0 |
| 1732123800 | 396.45 | 0.85 | 0.21 | 396.45 | 396.45 | 396.45 | 0 |
| 1732037400 | 395.6 | 0.85 | 0.22 | 395.6 | 395.6 | 395.6 | 0 |
| 1731951000 | 394.75 | -1.33 | -0.33 | 394.75 | 394.75 | 394.75 | 0 |
| 1731691800 | 396.075 | -2.9 | -0.73 | 396.075 | 396.075 | 396.075 | 0 |
| 1731605400 | 398.975 | -7.75 | -1.91 | 398.975 | 398.975 | 398.975 | 0 |
| 1731519000 | 406.725 | 4.93 | 1.23 | 406.725 | 406.725 | 406.725 | 0 |
| 1731432600 | 401.8 | -4 | -0.99 | 401.8 | 401.8 | 401.8 | 0 |
| 1731346200 | 405.8 | 11.95 | 3.03 | 405.8 | 405.8 | 405.8 | 0 |
| 1731087000 | 393.85 | -21.95 | -5.28 | 393.85 | 393.85 | 393.85 | 0 |
| 1731000600 | 415.8 | 16.68 | 4.18 | 415.8 | 415.8 | 415.8 | 0 |
| 1730914200 | 399.125 | -3.33 | -0.83 | 398.8 | 404.325 | 390.575 | 7185 |
| 1730827800 | 402.45 | 8.18 | 2.07 | 401.75 | 407.45 | 397.15 | 584 |
| 1730741400 | 394.275 | 6.5 | 1.68 | 394.275 | 394.275 | 394.275 | 0 |
| 1730482200 | 387.775 | -0.9 | -0.23 | 386.65 | 389.475 | 382.7 | 264 |
| 1730395800 | 388.675 | 3.25 | 0.84 | 388.675 | 388.675 | 388.675 | 0 |
| 1730309400 | 385.425 | -5.1 | -1.31 | 385.425 | 385.425 | 385.425 | 0 |
| 1730223000 | 390.525 | -4 | -1.01 | 390.525 | 390.525 | 390.525 | 0 |
| 1730136600 | 394.525 | 1.77 | 0.45 | 394.525 | 394.525 | 394.525 | 62 |
| 1729873800 | 392.75 | 4.5 | 1.16 | 392.75 | 392.75 | 392.75 | 0 |
| 1729787400 | 388.25 | -5.2 | -1.32 | 388.25 | 388.25 | 388.25 | 0 |
| 1729701000 | 393.45 | 0 | 0.00 | 393.45 | 393.45 | 393.45 | 0 |
| 1729614600 | 393.45 | 6.88 | 1.78 | 393.45 | 393.45 | 393.45 | 0 |
| 1729528200 | 386.575 | -2.88 | -0.74 | 386.575 | 386.575 | 386.575 | 0 |
| 1729269000 | 389.45 | 19.6 | 5.30 | 389.45 | 389.45 | 389.45 | 0 |
| 1729182600 | 369.85 | -12.4 | -3.24 | 369.85 | 369.85 | 369.85 | 0 |
| 1729096200 | 382.25 | 6.32 | 1.68 | 382.25 | 382.25 | 382.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
