Ivz Eu Xuk Esg (ESEU)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5004.5 | 18.25 | 0.37 | 5004.5 | 5004.5 | 5004.5 | 0 |
| 1738085400 | 4986.25 | -7.75 | -0.16 | 5002 | 5006.5 | 4976.75 | 76 |
| 1737999000 | 4994 | -9.75 | -0.19 | 4972 | 5007.25 | 4936.75 | 20 |
| 1737739800 | 5003.75 | -3.75 | -0.07 | 5003.75 | 5003.75 | 5003.75 | 0 |
| 1737653400 | 5007.5 | 6.5 | 0.13 | 4998 | 5015.5 | 4938.25 | 512 |
| 1737567000 | 5001 | 27.25 | 0.55 | 5001 | 5001 | 5001 | 0 |
| 1737480600 | 4973.75 | 13.25 | 0.27 | 4973.75 | 4973.75 | 4973.75 | 0 |
| 1737394200 | 4960.5 | 15.25 | 0.31 | 4961.5 | 4979.25 | 4912.25 | 3 |
| 1737135000 | 4945.25 | 40.5 | 0.83 | 4945.25 | 4945.25 | 4945.25 | 0 |
| 1737048600 | 4904.75 | 41 | 0.84 | 4904.75 | 4904.75 | 4904.75 | 0 |
| 1736962200 | 4863.75 | 50.5 | 1.05 | 4863.75 | 4863.75 | 4863.75 | 0 |
| 1736875800 | 4813.25 | 30 | 0.63 | 4813.25 | 4813.25 | 4813.25 | 0 |
| 1736789400 | 4783.25 | -25 | -0.52 | 4799 | 4802 | 4765.75 | 202 |
| 1736530200 | 4808.25 | 13.25 | 0.28 | 4808.25 | 4808.25 | 4808.25 | 0 |
| 1736443800 | 4795 | 0 | 0.00 | 4795 | 4795 | 4795 | 67 |
| 1736357400 | 4795 | 13.25 | 0.28 | 4795 | 4795 | 4795 | 0 |
| 1736271000 | 4781.75 | 10 | 0.21 | 4781.75 | 4781.75 | 4781.75 | 0 |
| 1736184600 | 4771.75 | 76.5 | 1.63 | 4721.5 | 4779.5 | 4702.5 | 2 |
| 1735925400 | 4695.25 | -24 | -0.51 | 4695.25 | 4695.25 | 4695.25 | 0 |
| 1735839000 | 4719.25 | 20.5 | 0.44 | 4719.25 | 4719.25 | 4719.25 | 0 |
| 1735666200 | 4698.75 | 30 | 0.64 | 4677.5 | 4719.75 | 4677.5 | 5 |
| 1735579800 | 4668.75 | -20.5 | -0.44 | 4682.5 | 4702 | 4650.5 | 3 |
| 1735320600 | 4689.25 | 7.5 | 0.16 | 4700.5 | 4714.25 | 4673 | 2003 |
| 1735061400 | 4681.75 | 17.25 | 0.37 | 4701 | 4701 | 4676 | 1764 |
| 1734975000 | 4664.5 | 18.25 | 0.39 | 4654.5 | 4681 | 4638 | 157 |
| 1734715800 | 4646.25 | -39.75 | -0.85 | 4669 | 4673.5 | 4592 | 294 |
| 1734629400 | 4686 | -74.75 | -1.57 | 4689.5 | 4707.25 | 4660.25 | 339 |
| 1734543000 | 4760.75 | 2.75 | 0.06 | 4760.75 | 4760.75 | 4760.75 | 0 |
| 1734456600 | 4758 | -18.25 | -0.38 | 4758 | 4758 | 4758 | 0 |
| 1734370200 | 4776.25 | -23.75 | -0.49 | 4824 | 4824 | 4765.75 | 893 |
| 1734111000 | 4800 | 2.75 | 0.06 | 4818.5 | 4821.75 | 4791.75 | 32 |
| 1734024600 | 4797.25 | 13 | 0.27 | 4797.25 | 4797.25 | 4797.25 | 0 |
| 1733938200 | 4784.25 | 5.5 | 0.12 | 4783.5 | 4796.75 | 4719.75 | 576 |
| 1733851800 | 4778.75 | -41.25 | -0.86 | 4810 | 4811.75 | 4770.75 | 280 |
| 1733765400 | 4820 | -11 | -0.23 | 4841.5 | 4843 | 4809 | 2 |
| 1733506200 | 4831 | 19.25 | 0.40 | 4831 | 4831 | 4831 | 0 |
| 1733419800 | 4811.75 | 3.75 | 0.08 | 4811.75 | 4811.75 | 4811.75 | 0 |
| 1733333400 | 4808 | 34.75 | 0.73 | 4794 | 4846 | 4784 | 2070 |
| 1733247000 | 4773.25 | 32.75 | 0.69 | 4752 | 4783.25 | 4752 | 5 |
| 1733160600 | 4740.5 | 26.25 | 0.56 | 4690.5 | 4748.25 | 4678.25 | 10 |
| 1732901400 | 4714.25 | 28 | 0.60 | 4686 | 4721.75 | 4670.75 | 818 |
| 1732815000 | 4686.25 | 17.5 | 0.37 | 4698.5 | 4711.75 | 4674.75 | 1 |
| 1732728600 | 4668.75 | -32 | -0.68 | 4668.75 | 4668.75 | 4668.75 | 0 |
| 1732642200 | 4700.75 | -24.75 | -0.52 | 4720.5 | 4757.25 | 4636.5 | 2224 |
| 1732555800 | 4725.5 | 30.5 | 0.65 | 4727 | 4737.25 | 4707.5 | 3 |
| 1732296600 | 4695 | 38.25 | 0.82 | 4695 | 4695 | 4695 | 5 |
| 1732210200 | 4656.75 | 22.75 | 0.49 | 4656.75 | 4656.75 | 4656.75 | 0 |
| 1732123800 | 4634 | -21.5 | -0.46 | 4634 | 4634 | 4634 | 0 |
| 1732037400 | 4655.5 | -27.25 | -0.58 | 4655.5 | 4655.5 | 4655.5 | 0 |
| 1731951000 | 4682.75 | -1.75 | -0.04 | 4698.5 | 4700.25 | 4624.75 | 431 |
| 1731691800 | 4684.5 | -27 | -0.57 | 4695 | 4746.75 | 4628.5 | 1410 |
| 1731605400 | 4711.5 | 64.75 | 1.39 | 4700.5 | 4721.75 | 4655.5 | 1744 |
| 1731519000 | 4646.75 | -11.25 | -0.24 | 4656 | 4659.75 | 4600.75 | 684 |
| 1731432600 | 4658 | -67.5 | -1.43 | 4658 | 4658 | 4658 | 0 |
| 1731346200 | 4725.5 | 38 | 0.81 | 4739 | 4748.5 | 4719 | 33 |
| 1731087000 | 4687.5 | -36 | -0.76 | 4708.5 | 4714.5 | 4682.75 | 1225 |
| 1731000600 | 4723.5 | 28.75 | 0.61 | 4723.5 | 4723.5 | 4723.5 | 45 |
| 1730914200 | 4694.75 | -80 | -1.68 | 4694.75 | 4694.75 | 4694.75 | 0 |
| 1730827800 | 4774.75 | -8.25 | -0.17 | 4778.5 | 4820.75 | 4696 | 1133 |
| 1730741400 | 4783 | -5 | -0.10 | 4803 | 4818 | 4775.5 | 3 |
| 1730482200 | 4788 | 21.75 | 0.46 | 4788 | 4788 | 4788 | 0 |
| 1730395800 | 4766.25 | -8.5 | -0.18 | 4766.25 | 4766.25 | 4766.25 | 45 |
| 1730309400 | 4774.75 | -36.75 | -0.76 | 4775.5 | 4791.75 | 4755.25 | 752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
