Ishr E Gov 1-3a (CBE3)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 111.07 | 0.04 | 0.04 | 111.03 | 111.11 | 110.87 | 303 |
| 1721925000 | 111.025 | 0.08 | 0.07 | 111.07 | 111.275 | 110.78 | 8006 |
| 1721838600 | 110.95 | 0.08 | 0.07 | 110.97 | 111.05 | 110.8 | 11233 |
| 1721752200 | 110.875 | 0.08 | 0.07 | 110.81 | 110.895 | 110.81 | 293 |
| 1721665800 | 110.8 | -0.05 | -0.05 | 110.93 | 110.97 | 110.795 | 348 |
| 1721406600 | 110.85 | -0.06 | -0.05 | 110.86 | 110.895 | 110.835 | 134 |
| 1721320200 | 110.91 | 0.08 | 0.07 | 110.6 | 111.145 | 110.6 | 2144 |
| 1721233800 | 110.83 | -0.02 | -0.01 | 110.8 | 110.84 | 110.795 | 1115 |
| 1721147400 | 110.845 | 0.06 | 0.05 | 110.83 | 110.975 | 110.74 | 255 |
| 1721061000 | 110.785 | 0.05 | 0.05 | 110.66 | 110.92 | 110.62 | 3344 |
| 1720801800 | 110.73 | 0 | 0.00 | 110.69 | 110.83 | 110.625 | 931 |
| 1720715400 | 110.73 | 0.2 | 0.19 | 110.53 | 110.9 | 110.53 | 285 |
| 1720629000 | 110.525 | 0.11 | 0.10 | 110.42 | 110.655 | 110.365 | 474 |
| 1720542600 | 110.415 | -0.07 | -0.06 | 110.48 | 110.505 | 110.415 | 736 |
| 1720456200 | 110.485 | 0.04 | 0.04 | 110.47 | 110.52 | 110.32 | 1242 |
| 1720197000 | 110.445 | 0.11 | 0.10 | 110.4 | 110.55 | 110.26 | 2342 |
| 1720110600 | 110.33 | -0.01 | -0.00 | 110.31 | 110.45 | 110.29 | 551 |
| 1720024200 | 110.335 | 0.03 | 0.03 | 110.29 | 110.425 | 110.155 | 1925 |
| 1719937800 | 110.3 | 0.06 | 0.05 | 110.35 | 110.375 | 110.17 | 4027 |
| 1719851400 | 110.24 | -0.05 | -0.05 | 110.24 | 110.38 | 110.135 | 8919 |
| 1719592200 | 110.29 | -0.06 | -0.05 | 110.34 | 110.455 | 110.215 | 3122 |
| 1719505800 | 110.345 | 0.03 | 0.03 | 110.33 | 110.495 | 110.215 | 3013 |
| 1719419400 | 110.31 | -0.06 | -0.05 | 110.36 | 110.445 | 110.21 | 811 |
| 1719333000 | 110.37 | 0.05 | 0.04 | 110.34 | 110.495 | 110.27 | 3791 |
| 1719246600 | 110.325 | 0.02 | 0.01 | 110.29 | 110.36 | 110.29 | 223 |
| 1718987400 | 110.31 | 0.05 | 0.05 | 110.35 | 110.46 | 110.23 | 50 |
| 1718901000 | 110.26 | 0.01 | 0.01 | 110.23 | 110.475 | 109.93 | 10718 |
| 1718814600 | 110.25 | -0.02 | -0.01 | 110.23 | 110.28 | 110.21 | 64 |
| 1718728200 | 110.265 | 0.06 | 0.05 | 110.22 | 110.36 | 110.205 | 2122 |
| 1718641800 | 110.21 | -0.08 | -0.07 | 110.2 | 110.25 | 110.2 | 32 |
| 1718382600 | 110.285 | 0.13 | 0.12 | 110.23 | 110.4 | 110.16 | 33034 |
| 1718296200 | 110.15 | 0.07 | 0.06 | 110.08 | 110.29 | 110.015 | 2906 |
| 1718209800 | 110.085 | 0.14 | 0.13 | 109.96 | 111.83 | 109.62 | 3680 |
| 1718123400 | 109.945 | 0.07 | 0.07 | 109.83 | 109.945 | 109.83 | 2735 |
| 1718037000 | 109.87 | -0.06 | -0.05 | 109.91 | 109.95 | 109.86 | 1768 |
| 1717777800 | 109.925 | -0.13 | -0.11 | 110.06 | 110.155 | 109.69 | 11343 |
| 1717691400 | 110.05 | -0.08 | -0.07 | 110.11 | 110.315 | 109.845 | 32081 |
| 1717605000 | 110.125 | 0.06 | 0.06 | 110.08 | 110.205 | 109.965 | 1681 |
| 1717518600 | 110.06 | 0.09 | 0.08 | 110.09 | 110.215 | 109.825 | 3731 |
| 1717432200 | 109.975 | 0.07 | 0.07 | 109.93 | 110.11 | 109.775 | 1261 |
| 1717173000 | 109.9 | 0.02 | 0.02 | 109.82 | 109.945 | 109.73 | 701 |
| 1717086600 | 109.88 | 0.08 | 0.07 | 109.82 | 109.98 | 109.585 | 2346 |
| 1717000200 | 109.8 | -0.07 | -0.06 | 109.76 | 111.245 | 109.64 | 64989 |
| 1716913800 | 109.865 | 0.07 | 0.06 | 109.94 | 110.01 | 109.775 | 1908 |
| 1716568200 | 109.795 | 0.02 | 0.01 | 109.78 | 109.875 | 109.695 | 49 |
| 1716481800 | 109.78 | -0.13 | -0.11 | 109.87 | 110.115 | 109.62 | 15713 |
| 1716395400 | 109.905 | -0.04 | -0.03 | 109.93 | 110.02 | 109.805 | 10143 |
| 1716309000 | 109.94 | 0.02 | 0.02 | 109.91 | 110.045 | 109.91 | 125 |
| 1716222600 | 109.92 | 0.01 | 0.01 | 109.95 | 109.965 | 109.89 | 630 |
| 1715963400 | 109.91 | -0.09 | -0.08 | 109.9 | 109.945 | 109.9 | 1181 |
| 1715877000 | 109.995 | -0.04 | -0.04 | 110.05 | 110.05 | 109.955 | 1902 |
| 1715790600 | 110.035 | 0.19 | 0.18 | 109.91 | 110.095 | 109.635 | 5175 |
| 1715704200 | 109.84 | -0.04 | -0.04 | 109.6 | 109.965 | 109.6 | 8569 |
| 1715617800 | 109.88 | 0.05 | 0.05 | 109.83 | 109.905 | 109.83 | 2887 |
| 1715358600 | 109.83 | -0.05 | -0.04 | 109.95 | 110.025 | 109.8 | 3148 |
| 1715272200 | 109.875 | 0.02 | 0.01 | 109.9 | 110.035 | 109.67 | 832 |
| 1715185800 | 109.86 | -0.05 | -0.05 | 109.95 | 109.95 | 109.82 | 2124 |
| 1715099400 | 109.91 | 0.07 | 0.06 | 109.96 | 110.045 | 109.875 | 11695 |
| 1714753800 | 109.84 | 0.12 | 0.10 | 109.97 | 110.075 | 109.77 | 3603 |
| 1714667400 | 109.725 | 0.11 | 0.10 | 109.5 | 109.98 | 109.5 | 1173 |
| 1714581000 | 109.615 | -0.03 | -0.02 | 110 | 110.2 | 109.515 | 11 |
| 1714494600 | 109.64 | -0.13 | -0.11 | 109.77 | 109.825 | 109.54 | 2466 |
| 1714408200 | 109.765 | 0.1 | 0.09 | 109.78 | 109.865 | 109.675 | 8060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
