Ishr G Water (DH2O)
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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 69.09 | -0.12 | -0.17 | 69.46 | 69.655 | 69.055 | 18269 |
| 1722270600 | 69.21 | -0.12 | -0.17 | 69.85 | 69.88 | 69.205 | 1395 |
| 1722011400 | 69.33 | 0.4 | 0.58 | 68.67 | 69.505 | 68.55 | 3703 |
| 1721925000 | 68.93 | -0.09 | -0.13 | 68.33 | 69.285 | 67.86 | 4805 |
| 1721838600 | 69.02 | -0.03 | -0.04 | 68.92 | 69.25 | 68.455 | 1515 |
| 1721752200 | 69.05 | 0.53 | 0.77 | 68.79 | 69.12 | 68.59 | 7502 |
| 1721665800 | 68.52 | 0.55 | 0.81 | 68.23 | 68.855 | 68.08 | 11502 |
| 1721406600 | 67.97 | -0.81 | -1.18 | 68.47 | 68.64 | 67.84 | 333 |
| 1721320200 | 68.78 | -0.35 | -0.51 | 68.89 | 69.535 | 68.49 | 3920 |
| 1721233800 | 69.13 | 0.6 | 0.88 | 68.91 | 69.5 | 68.725 | 1137 |
| 1721147400 | 68.53 | 0.34 | 0.50 | 67.83 | 68.685 | 67.77 | 2069 |
| 1721061000 | 68.19 | -0.29 | -0.42 | 68.44 | 68.58 | 67.96 | 4427 |
| 1720801800 | 68.48 | 0.48 | 0.71 | 68.01 | 68.565 | 67.72 | 2044 |
| 1720715400 | 68 | 1.91 | 2.89 | 66.4 | 68.145 | 66.4 | 687 |
| 1720629000 | 66.09 | 0.58 | 0.89 | 65.569999 | 66.16 | 65.53 | 656 |
| 1720542600 | 65.51 | -0.08 | -0.12 | 65.87 | 65.925 | 65.45 | 2303 |
| 1720456200 | 65.59 | 0.5 | 0.77 | 65.33 | 65.959999 | 65.31 | 2052 |
| 1720197000 | 65.09 | 0 | 0.00 | 65.25 | 65.42 | 64.834999 | 4056 |
| 1720110600 | 65.09 | 0.22 | 0.34 | 64.879999 | 65.125 | 64.79 | 3998 |
| 1720024200 | 64.87 | 0.67 | 1.04 | 64.45 | 65.19 | 64.319999 | 1959 |
| 1719937800 | 64.2 | -0.21 | -0.33 | 64.05 | 64.415 | 63.89 | 1207 |
| 1719851400 | 64.41 | -0.93 | -1.42 | 65.269999 | 65.375 | 64.34 | 5685 |
| 1719592200 | 65.34 | 0.05 | 0.08 | 65.43 | 67.025 | 65.14 | 542 |
| 1719505800 | 65.29 | 0.18 | 0.28 | 65.269999 | 65.625 | 65.099999 | 1729 |
| 1719419400 | 65.11 | -0.48 | -0.73 | 65.8 | 65.8 | 64.819999 | 147984 |
| 1719333000 | 65.59 | -1.18 | -1.77 | 67.05 | 67.05 | 65.565 | 26828 |
| 1719246600 | 66.769999 | 1.03 | 1.57 | 66.04 | 66.92 | 65.89 | 5341 |
| 1718987400 | 65.739999 | -0.3 | -0.45 | 65.989999 | 66.16 | 65.599999 | 303 |
| 1718901000 | 66.04 | 0.05 | 0.08 | 66.17 | 66.53 | 65.944999 | 3615 |
| 1718814600 | 65.989999 | -0.31 | -0.47 | 66.17 | 66.245 | 65.89 | 4413 |
| 1718728200 | 66.3 | 0.68 | 1.04 | 65.86 | 66.3 | 65.775 | 922 |
| 1718641800 | 65.62 | -0.05 | -0.08 | 65.92 | 66.019999 | 65.349999 | 632 |
| 1718382600 | 65.67 | -0.48 | -0.73 | 66.28 | 66.285 | 65.44 | 152 |
| 1718296200 | 66.15 | -0.59 | -0.88 | 66.819999 | 67.655 | 65.894999 | 1794 |
| 1718209800 | 66.739999 | 1.39 | 2.13 | 65.69 | 68.495 | 65.444999 | 7605 |
| 1718123400 | 65.349999 | -0.16 | -0.24 | 65.76 | 65.78 | 65.004999 | 3396 |
| 1718037000 | 65.504999 | -0.27 | -0.40 | 65.599999 | 65.625 | 65 | 725 |
| 1717777800 | 65.769999 | -0.82 | -1.23 | 66.319999 | 67.55 | 65.515 | 1495 |
| 1717691400 | 66.59 | 0 | 0.00 | 66.79 | 67.004999 | 66.37 | 639 |
| 1717605000 | 66.59 | 0.51 | 0.77 | 66.36 | 66.605 | 65.985 | 2300 |
| 1717518600 | 66.08 | -0.81 | -1.21 | 66.41 | 67.795 | 66.075 | 3318 |
| 1717432200 | 66.89 | 0.2 | 0.30 | 67.46 | 67.625 | 66.56 | 1914 |
| 1717173000 | 66.69 | 0.17 | 0.26 | 66.58 | 66.965 | 66.26 | 8854 |
| 1717086600 | 66.519999 | 0.36 | 0.54 | 66.04 | 66.569999 | 65.685 | 1566 |
| 1717000200 | 66.16 | -1.42 | -2.10 | 67.01 | 67.019999 | 66.16 | 1676 |
| 1716913800 | 67.58 | -1.04 | -1.52 | 68.72 | 68.91 | 67.47 | 4178 |
| 1716568200 | 68.62 | -0.02 | -0.03 | 68.29 | 68.62 | 67.96 | 2703 |
| 1716481800 | 68.64 | -0.95 | -1.37 | 69.44 | 69.655 | 68.365 | 1071 |
| 1716395400 | 69.59 | -0.1 | -0.14 | 69.81 | 70.045 | 69.46 | 10741 |
| 1716309000 | 69.69 | -0.46 | -0.66 | 69.84 | 69.84 | 69.22 | 664 |
| 1716222600 | 70.15 | 0.66 | 0.95 | 69.93 | 70.15 | 69.5 | 614 |
| 1715963400 | 69.49 | -0.16 | -0.23 | 69.76 | 69.765 | 69.38 | 617 |
| 1715877000 | 69.65 | -0.46 | -0.66 | 69.92 | 70.055 | 69.53 | 1230 |
| 1715790600 | 70.11 | 1.27 | 1.84 | 69.41 | 70.17 | 68.19 | 4974 |
| 1715704200 | 68.84 | 0.05 | 0.07 | 68.68 | 69.2 | 64.5 | 9272 |
| 1715617800 | 68.79 | 0.05 | 0.07 | 68.84 | 69.355 | 68.79 | 4107 |
| 1715358600 | 68.74 | 0.36 | 0.53 | 69.07 | 69.1 | 68.6 | 4211 |
| 1715272200 | 68.38 | 0.25 | 0.37 | 68.16 | 68.595 | 67.905 | 10504 |
| 1715185800 | 68.13 | 0.15 | 0.22 | 67.92 | 68.595 | 67.92 | 1389 |
| 1715099400 | 67.98 | 1.37 | 2.06 | 67.8 | 68.285 | 67.7 | 6207 |
| 1714753800 | 66.61 | 1.28 | 1.96 | 65.8 | 66.98 | 65.075 | 1952 |
| 1714667400 | 65.33 | 0.53 | 0.83 | 65.39 | 65.61 | 65.065 | 2243 |
| 1714581000 | 64.795 | -0.08 | -0.12 | 65.069999 | 65.069999 | 64.285 | 1124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
