Ishr Glbl Corp (CRPS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1730914200 | 67.81 | 0.3 | 0.44 | 67.8 | 67.855 | 67.755 | 1993 |
| 1730827800 | 67.515 | -0.32 | -0.47 | 67.65 | 67.69 | 67.425 | 2408 |
| 1730741400 | 67.835 | 0.15 | 0.22 | 67.54 | 67.88 | 67.54 | 383 |
| 1730482200 | 67.685 | -0.51 | -0.75 | 67.685 | 67.685 | 67.685 | 367 |
| 1730395800 | 68.195 | 0.36 | 0.54 | 67.71 | 68.255 | 67.54 | 254 |
| 1730309400 | 67.83 | 0.35 | 0.52 | 67.71 | 68.035 | 67.56 | 475 |
| 1730223000 | 67.48 | -0.24 | -0.35 | 67.77 | 67.77 | 67.42 | 1660 |
| 1730136600 | 67.715 | -0.21 | -0.31 | 67.85 | 67.86 | 67.69 | 2020 |
| 1729873800 | 67.925 | -0.08 | -0.11 | 67.925 | 67.925 | 67.925 | 1759 |
| 1729787400 | 68 | 0.07 | 0.10 | 67.88 | 68.15 | 67.775 | 235 |
| 1729701000 | 67.93 | 0.1 | 0.15 | 67.99 | 67.99 | 67.93 | 283 |
| 1729614600 | 67.83 | -0.08 | -0.12 | 67.6 | 68.085 | 67.595 | 1713 |
| 1729528200 | 67.91 | -0.27 | -0.40 | 68.12 | 68.18 | 67.87 | 2998 |
| 1729269000 | 68.18 | -0.12 | -0.18 | 68.05 | 68.25 | 68.025 | 7714 |
| 1729182600 | 68.3 | -0.36 | -0.52 | 68.3 | 68.3 | 68.3 | 404 |
| 1729096200 | 68.66 | 0.69 | 1.02 | 68.44 | 68.66 | 68.38 | 3121 |
| 1729009800 | 67.965 | 0.06 | 0.08 | 68.1 | 68.105 | 67.945 | 3271 |
| 1728923400 | 67.91 | -0.04 | -0.05 | 67.91 | 67.91 | 67.91 | 2458 |
| 1728664200 | 67.945 | -0.17 | -0.24 | 67.945 | 67.945 | 67.945 | 137 |
| 1728577800 | 68.11 | 0.17 | 0.26 | 68.07 | 68.11 | 67.925 | 1231 |
| 1728491400 | 67.935 | 0 | 0.00 | 68.03 | 68.17 | 67.93 | 972 |
| 1728405000 | 67.935 | -0.11 | -0.16 | 67.84 | 67.975 | 67.8 | 1664 |
| 1728318600 | 68.045 | -0.07 | -0.10 | 68.045 | 68.045 | 68.045 | 4 |
| 1728059400 | 68.11 | -0.37 | -0.54 | 68.18 | 68.24 | 67.99 | 231 |
| 1727973000 | 68.48 | 0.62 | 0.91 | 68.5 | 68.69 | 68.435 | 62 |
| 1727886600 | 67.865 | -0.17 | -0.24 | 67.94 | 67.995 | 67.765 | 3943 |
| 1727800200 | 68.03 | 0.67 | 0.99 | 67.72 | 68.085 | 67.67 | 430 |
| 1727713800 | 67.36 | -0.02 | -0.02 | 67.79 | 67.79 | 67.235 | 2407 |
| 1727454600 | 67.375 | 0.17 | 0.25 | 67.42 | 67.485 | 67.285 | 1273 |
| 1727368200 | 67.21 | -0.25 | -0.37 | 67.56 | 67.59 | 67.12 | 2004 |
| 1727281800 | 67.46 | -0.03 | -0.04 | 67.6 | 67.635 | 67.31 | 1229 |
| 1727195400 | 67.49 | 0.08 | 0.12 | 67.49 | 67.49 | 67.49 | 7 |
| 1727109000 | 67.41 | -0.37 | -0.54 | 67.39 | 68.04 | 67.39 | 622 |
| 1726849800 | 67.775 | -0.14 | -0.21 | 67.7 | 67.795 | 67.7 | 10572 |
| 1726763400 | 67.915 | -0.27 | -0.40 | 68.14 | 68.14 | 67.805 | 2134 |
| 1726677000 | 68.185 | -0.36 | -0.52 | 68.185 | 68.185 | 68.185 | 47 |
| 1726590600 | 68.54 | 0.24 | 0.35 | 68.62 | 68.62 | 68.255 | 3294 |
| 1726504200 | 68.3 | -0.12 | -0.18 | 68.42 | 68.425 | 68.19 | 486 |
| 1726245000 | 68.42 | -0.04 | -0.05 | 68.47 | 68.47 | 68.38 | 2745 |
| 1726158600 | 68.455 | -1.72 | -2.44 | 68.7 | 68.84 | 68.41 | 2714 |
| 1726072200 | 70.17 | 0.23 | 0.32 | 69.88 | 70.285 | 68.775 | 1839 |
| 1725985800 | 69.945 | 0.15 | 0.22 | 69.78 | 69.965 | 69.605 | 816 |
| 1725899400 | 69.79 | 0.27 | 0.38 | 69.79 | 69.79 | 69.79 | 93 |
| 1725640200 | 69.525 | 0.27 | 0.38 | 69.12 | 69.65 | 69.12 | 3352 |
| 1725553800 | 69.26 | 0.15 | 0.22 | 69.26 | 69.26 | 69.26 | 2238 |
| 1725467400 | 69.11 | 0 | 0.01 | 69.05 | 69.14 | 69.03 | 5744 |
| 1725381000 | 69.105 | 0.39 | 0.57 | 68.75 | 69.195 | 68.75 | 6031 |
| 1725294600 | 68.715 | -0.2 | -0.29 | 68.76 | 68.855 | 68.62 | 3221 |
| 1725035400 | 68.915 | 0.13 | 0.18 | 68.76 | 68.995 | 68.665 | 2727 |
| 1724949000 | 68.79 | 0.01 | 0.01 | 68.81 | 68.835 | 68.775 | 14308 |
| 1724862600 | 68.78 | 0.06 | 0.09 | 68.93 | 68.93 | 68.565 | 6342 |
| 1724776200 | 68.72 | -0.12 | -0.17 | 68.57 | 68.72 | 68.535 | 544 |
| 1724430600 | 68.84 | -0.29 | -0.42 | 68.89 | 68.98 | 68.765 | 420 |
| 1724344200 | 69.13 | -0.35 | -0.50 | 69.13 | 69.13 | 69.13 | 7 |
| 1724257800 | 69.475 | -0.14 | -0.19 | 69.47 | 69.57 | 69.41 | 457 |
| 1724171400 | 69.61 | 0.08 | 0.11 | 69.64 | 69.64 | 69.38 | 1379 |
| 1724085000 | 69.535 | -0.21 | -0.29 | 69.535 | 69.535 | 69.535 | 284 |
| 1723825800 | 69.74 | -0.02 | -0.03 | 69.79 | 69.815 | 69.645 | 1160 |
| 1723739400 | 69.76 | -0.39 | -0.56 | 69.76 | 69.76 | 69.76 | 1283 |
| 1723653000 | 70.15 | 0.26 | 0.37 | 70.15 | 70.15 | 70.15 | 1103 |
| 1723566600 | 69.89 | 0.05 | 0.07 | 69.98 | 69.98 | 69.8 | 401 |
| 1723480200 | 69.84 | -0.01 | -0.01 | 69.8 | 69.93 | 69.725 | 948 |
| 1723221000 | 69.845 | 0 | 0.00 | 69.82 | 69.845 | 69.82 | 141 |
| 1723134600 | 69.845 | -0.17 | -0.24 | 70.31 | 70.345 | 69.805 | 741 |
| 1723048200 | 70.015 | -0.32 | -0.45 | 70.03 | 70.25 | 69.9 | 567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
