Ishr Msci Uk Sc (CUKS)
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 |
|---|---|---|---|---|---|---|---|
| 1723048200 | 22832.5 | 275 | 1.22 | 22780 | 22867.5 | 22675 | 2523 |
| 1722961800 | 22557.5 | 52.5 | 0.23 | 22715 | 22787.5 | 22385 | 938 |
| 1722875400 | 22505 | -560 | -2.43 | 22900 | 22900 | 22105 | 13507 |
| 1722616200 | 23065 | -545 | -2.31 | 23555 | 23557.5 | 23060 | 1361 |
| 1722529800 | 23610 | -245 | -1.03 | 23915 | 24185 | 23610 | 1605 |
| 1722443400 | 23855 | 10 | 0.04 | 23975 | 24075 | 23855 | 2105 |
| 1722357000 | 23845 | 235 | 1.00 | 23685 | 23910 | 23525 | 2787 |
| 1722270600 | 23610 | -90 | -0.38 | 23795 | 23917.5 | 23605 | 611 |
| 1722011400 | 23700 | 452.5 | 1.95 | 23500 | 23782.5 | 23452.5 | 1539 |
| 1721925000 | 23247.5 | -120 | -0.51 | 23000 | 23265 | 22977.5 | 1054 |
| 1721838600 | 23367.5 | -47.5 | -0.20 | 23320 | 23440 | 23317.5 | 852 |
| 1721752200 | 23415 | -97.5 | -0.41 | 23395 | 23495 | 23352.5 | 325 |
| 1721665800 | 23512.5 | 177.5 | 0.76 | 23470 | 23610 | 23420 | 458 |
| 1721406600 | 23335 | -210 | -0.89 | 23440 | 23477.5 | 23282.5 | 90 |
| 1721320200 | 23545 | 162.5 | 0.69 | 23490 | 23677.5 | 23417.5 | 4612 |
| 1721233800 | 23382.5 | -72.5 | -0.31 | 23450 | 23455 | 23292.5 | 7267 |
| 1721147400 | 23455 | 140 | 0.60 | 23380 | 23457.5 | 23295 | 149 |
| 1721061000 | 23315 | -130 | -0.55 | 23390 | 23452.5 | 23235 | 2965 |
| 1720801800 | 23445 | 130 | 0.56 | 23305 | 23452.5 | 23285 | 837 |
| 1720715400 | 23315 | 332.5 | 1.45 | 22995 | 23340 | 22995 | 2553 |
| 1720629000 | 22982.5 | 292.5 | 1.29 | 22800 | 22982.5 | 22800 | 1039 |
| 1720542600 | 22690 | -237.5 | -1.04 | 22990 | 22990 | 22667.5 | 429 |
| 1720456200 | 22927.5 | 27.5 | 0.12 | 22745 | 23022.5 | 22745 | 911 |
| 1720197000 | 22900 | 200 | 0.88 | 22910 | 23137.5 | 22857.5 | 4761 |
| 1720110600 | 22700 | 120 | 0.53 | 22745 | 22787.5 | 22677.5 | 880 |
| 1720024200 | 22580 | 337.5 | 1.52 | 22410 | 22585 | 22410 | 816 |
| 1719937800 | 22242.5 | -127.5 | -0.57 | 22285 | 22317.5 | 22215 | 474 |
| 1719851400 | 22370 | 17.5 | 0.08 | 22475 | 22587.5 | 22347.5 | 163 |
| 1719592200 | 22352.5 | -115 | -0.51 | 22510 | 22532.5 | 22327.5 | 125 |
| 1719505800 | 22467.5 | 112.5 | 0.50 | 22315 | 22495 | 22315 | 176 |
| 1719419400 | 22355 | -75 | -0.33 | 22485 | 22530 | 22277.5 | 737 |
| 1719333000 | 22430 | -285 | -1.25 | 22575 | 22662.5 | 22410 | 1137 |
| 1719246600 | 22715 | 175 | 0.78 | 22425 | 22732.5 | 22425 | 272 |
| 1718987400 | 22540 | -102.5 | -0.45 | 22485 | 22590 | 22452.5 | 207 |
| 1718901000 | 22642.5 | 130 | 0.58 | 22665 | 22665 | 22527.5 | 299 |
| 1718814600 | 22512.5 | -45 | -0.20 | 22520 | 22620 | 22510 | 1286 |
| 1718728200 | 22557.5 | 242.5 | 1.09 | 22385 | 22585 | 22382.5 | 2196 |
| 1718641800 | 22315 | 95 | 0.43 | 22285 | 22405 | 22192.5 | 4395 |
| 1718382600 | 22220 | -212.5 | -0.95 | 22370 | 22457.5 | 22122.5 | 705 |
| 1718296200 | 22432.5 | -367.5 | -1.61 | 22580 | 22650 | 22420 | 101 |
| 1718209800 | 22800 | 330 | 1.47 | 22510 | 22800 | 22472.5 | 1987 |
| 1718123400 | 22470 | -245 | -1.08 | 22680 | 22680 | 22455 | 99 |
| 1718037000 | 22715 | -92.5 | -0.41 | 22800 | 22800 | 22635 | 722 |
| 1717777800 | 22807.5 | -202.5 | -0.88 | 22900 | 22962.5 | 22710 | 879 |
| 1717691400 | 23010 | 10 | 0.04 | 23030 | 23092.5 | 22930 | 742 |
| 1717605000 | 23000 | -67.5 | -0.29 | 22990 | 23027.5 | 22887.5 | 347 |
| 1717518600 | 23067.5 | -227.5 | -0.98 | 23160 | 23195 | 23012.5 | 324 |
| 1717432200 | 23295 | 247.5 | 1.07 | 23255 | 23380 | 23220 | 1437 |
| 1717173000 | 23047.5 | 42.5 | 0.18 | 23070 | 23142.5 | 23012.5 | 278 |
| 1717086600 | 23005 | 212.5 | 0.93 | 22855 | 23120 | 22855 | 465 |
| 1717000200 | 22792.5 | -287.5 | -1.25 | 22865 | 22920 | 22770 | 4284 |
| 1716913800 | 23080 | -25 | -0.11 | 23205 | 23282.5 | 23032.5 | 822 |
| 1716568200 | 23105 | 80 | 0.35 | 22885 | 23125 | 22885 | 2384 |
| 1716481800 | 23025 | -35 | -0.15 | 23080 | 23082.5 | 22967.5 | 3558 |
| 1716395400 | 23060 | -47.5 | -0.21 | 23055 | 23115 | 22960 | 1873 |
| 1716309000 | 23107.5 | -115 | -0.50 | 23105 | 23152.5 | 23042.5 | 633 |
| 1716222600 | 23222.5 | 195 | 0.85 | 23100 | 23257.5 | 23037.5 | 758 |
| 1715963400 | 23027.5 | 10 | 0.04 | 22980 | 23057.5 | 22930 | 2161 |
| 1715877000 | 23017.5 | 42.5 | 0.18 | 23000 | 23055 | 22980 | 505 |
| 1715790600 | 22975 | 197.5 | 0.87 | 22935 | 23050 | 22815 | 788 |
| 1715704200 | 22777.5 | 52.5 | 0.23 | 22760 | 22852.5 | 22675 | 664 |
| 1715617800 | 22725 | -70 | -0.31 | 22845 | 22845 | 22685 | 937 |
| 1715358600 | 22795 | 150 | 0.66 | 22655 | 22852.5 | 22632.5 | 1596 |
| 1715272200 | 22645 | 117.5 | 0.52 | 22530 | 22800 | 22072.5 | 2337 |
| 1715185800 | 22527.5 | 140 | 0.63 | 22425 | 22527.5 | 22425 | 852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
