Ishr � Corp 1-5 (ES15)
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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 124.14 | 0.36 | 0.29 | 124.14 | 124.14 | 124.14 | 0 |
| 1740504600 | 123.775 | -0.06 | -0.05 | 123.775 | 123.775 | 123.775 | 0 |
| 1740418200 | 123.835 | -0.07 | -0.06 | 123.835 | 123.835 | 123.835 | 0 |
| 1740159000 | 123.905 | 0.28 | 0.22 | 123.905 | 123.905 | 123.905 | 0 |
| 1740072600 | 123.63 | -0.04 | -0.03 | 123.63 | 123.63 | 123.63 | 0 |
| 1739986200 | 123.665 | 0.05 | 0.04 | 123.68 | 123.745 | 123.505 | 108 |
| 1739899800 | 123.615 | 0.18 | 0.15 | 123.615 | 123.615 | 123.615 | 0 |
| 1739813400 | 123.43 | 0.26 | 0.21 | 123.43 | 123.43 | 123.43 | 0 |
| 1739554200 | 123.175 | 0.01 | 0.01 | 123.28 | 123.325 | 123.115 | 392 |
| 1739467800 | 123.165 | 0.33 | 0.27 | 123.165 | 123.165 | 123.165 | 0 |
| 1739381400 | 122.835 | -0.27 | -0.22 | 122.835 | 122.835 | 122.835 | 0 |
| 1739295000 | 123.105 | -0.32 | -0.26 | 123.105 | 123.105 | 123.105 | 0 |
| 1739208600 | 123.42 | 0.36 | 0.29 | 123.4 | 123.46 | 123.4 | 23 |
| 1738949400 | 123.06 | -0.1 | -0.08 | 122.96 | 124.575 | 121.22 | 103 |
| 1738863000 | 123.16 | -0.17 | -0.14 | 123.16 | 123.16 | 123.16 | 0 |
| 1738776600 | 123.33 | 0.16 | 0.13 | 123.33 | 123.33 | 123.33 | 0 |
| 1738690200 | 123.165 | -0.24 | -0.19 | 123.11 | 123.165 | 122.745 | 313 |
| 1738603800 | 123.4 | 1.05 | 0.86 | 122.99 | 123.605 | 122.795 | 238 |
| 1738344600 | 122.35 | 0.24 | 0.20 | 122.35 | 122.35 | 122.35 | 0 |
| 1738258200 | 122.105 | 0.38 | 0.31 | 122.105 | 122.105 | 122.105 | 0 |
| 1738171800 | 121.725 | 0.09 | 0.07 | 121.725 | 121.725 | 121.725 | 0 |
| 1738085400 | 121.635 | 0.52 | 0.43 | 121.635 | 121.635 | 121.635 | 0 |
| 1737999000 | 121.115 | 0.05 | 0.04 | 121.115 | 121.115 | 121.115 | 0 |
| 1737739800 | 121.065 | 0.33 | 0.28 | 121.065 | 121.065 | 121.065 | 0 |
| 1737653400 | 120.73 | 0.31 | 0.25 | 120.73 | 120.73 | 120.73 | 0 |
| 1737567000 | 120.425 | 0.02 | 0.01 | 120.425 | 120.425 | 120.425 | 0 |
| 1737480600 | 120.41 | 0.24 | 0.20 | 120.41 | 120.41 | 120.41 | 0 |
| 1737394200 | 120.17 | -0.26 | -0.21 | 120.17 | 120.17 | 120.17 | 0 |
| 1737135000 | 120.425 | -0.16 | -0.13 | 120.425 | 120.425 | 120.425 | 0 |
| 1737048600 | 120.585 | -0.06 | -0.05 | 120.8 | 121.78 | 120.035 | 1 |
| 1736962200 | 120.645 | 0.92 | 0.77 | 119.87 | 121.575 | 119.755 | 131 |
| 1736875800 | 119.725 | -0.61 | -0.51 | 119.725 | 119.725 | 119.725 | 0 |
| 1736789400 | 120.335 | -0.11 | -0.09 | 120.335 | 120.335 | 120.335 | 0 |
| 1736530200 | 120.44 | -0.29 | -0.24 | 120.71 | 121.91 | 120.325 | 86 |
| 1736443800 | 120.725 | -0.52 | -0.42 | 120.54 | 120.805 | 120.38 | 86 |
| 1736357400 | 121.24 | -0.93 | -0.76 | 121.24 | 121.24 | 121.24 | 0 |
| 1736271000 | 122.17 | -0.09 | -0.07 | 122.17 | 122.17 | 122.17 | 0 |
| 1736184600 | 122.26 | -0.13 | -0.11 | 122.57 | 122.57 | 122.045 | 2 |
| 1735925400 | 122.39 | -0.13 | -0.10 | 122.39 | 122.39 | 122.39 | 0 |
| 1735839000 | 122.515 | 0.36 | 0.29 | 122.515 | 122.515 | 122.515 | 0 |
| 1735666200 | 122.155 | 0 | 0.00 | 122.155 | 122.155 | 122.155 | 0 |
| 1735579800 | 122.155 | -0.07 | -0.05 | 122.155 | 122.155 | 122.155 | 0 |
| 1735320600 | 122.22 | 0.27 | 0.22 | 122.18 | 122.235 | 121.98 | 86 |
| 1735061400 | 121.955 | 0 | 0.00 | 121.955 | 121.955 | 121.955 | 0 |
| 1734975000 | 121.955 | -0.41 | -0.33 | 122.19 | 122.325 | 121.935 | 1 |
| 1734715800 | 122.36 | 0.08 | 0.06 | 122.36 | 122.36 | 122.36 | 0 |
| 1734629400 | 122.285 | -0.25 | -0.20 | 122.46 | 122.74 | 122.065 | 172 |
| 1734543000 | 122.535 | 0.05 | 0.04 | 122.535 | 122.535 | 122.535 | 75 |
| 1734456600 | 122.485 | -0.12 | -0.09 | 122.485 | 122.485 | 122.485 | 0 |
| 1734370200 | 122.6 | 0.65 | 0.53 | 122.6 | 122.6 | 122.6 | 0 |
| 1734111000 | 121.95 | -0.88 | -0.71 | 122.31 | 122.435 | 121.915 | 80 |
| 1734024600 | 122.825 | -0.46 | -0.37 | 122.825 | 122.825 | 122.825 | 0 |
| 1733938200 | 123.285 | 0.29 | 0.24 | 123.285 | 123.285 | 123.285 | 0 |
| 1733851800 | 122.995 | 0.44 | 0.35 | 122.995 | 122.995 | 122.995 | 0 |
| 1733765400 | 122.56 | 0.39 | 0.32 | 122.56 | 122.56 | 122.56 | 0 |
| 1733506200 | 122.165 | -0.02 | -0.01 | 122.165 | 122.165 | 122.165 | 0 |
| 1733419800 | 122.18 | -0.07 | -0.05 | 122.18 | 122.18 | 122.18 | 0 |
| 1733333400 | 122.245 | 0.39 | 0.32 | 122.245 | 122.245 | 122.245 | 0 |
| 1733247000 | 121.855 | -0.18 | -0.14 | 121.87 | 121.985 | 121.76 | 646 |
| 1733160600 | 122.03 | 0.26 | 0.21 | 122.03 | 122.03 | 122.03 | 0 |
| 1732901400 | 121.77 | 0.36 | 0.30 | 121.64 | 121.87 | 121.63 | 86 |
| 1732815000 | 121.405 | 0.36 | 0.29 | 121.405 | 121.405 | 121.405 | 0 |
| 1732728600 | 121.05 | 0.29 | 0.24 | 121.05 | 121.05 | 121.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
