Ivz Pac Exj Esg (ESPS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3460.75 | -5 | -0.14 | 3478 | 3480.75 | 3456 | 144 |
| 1721665800 | 3465.75 | 1.5 | 0.04 | 3466.5 | 3475 | 3458.75 | 998 |
| 1721406600 | 3464.25 | -23.5 | -0.67 | 3464.25 | 3464.25 | 3464.25 | 0 |
| 1721320200 | 3487.75 | -13.75 | -0.39 | 3487.75 | 3487.75 | 3487.75 | 12 |
| 1721233800 | 3501.5 | -4.5 | -0.13 | 3507.5 | 3514 | 3495.25 | 9 |
| 1721147400 | 3506 | -13.5 | -0.38 | 3506 | 3506 | 3506 | 0 |
| 1721061000 | 3519.5 | -16.5 | -0.47 | 3519.5 | 3519.5 | 3519.5 | 0 |
| 1720801800 | 3536 | 34.5 | 0.99 | 3536 | 3536 | 3536 | 0 |
| 1720715400 | 3501.5 | 21.5 | 0.62 | 3501.5 | 3501.5 | 3501.5 | 0 |
| 1720629000 | 3480 | 40.5 | 1.18 | 3484 | 3523.5 | 3480 | 121 |
| 1720542600 | 3439.5 | 6.25 | 0.18 | 3439.5 | 3439.5 | 3439.5 | 0 |
| 1720456200 | 3433.25 | -16 | -0.46 | 3433.25 | 3433.25 | 3433.25 | 0 |
| 1720197000 | 3449.25 | -27.5 | -0.79 | 3444.5 | 3451.25 | 3440.5 | 59 |
| 1720110600 | 3476.75 | 9.25 | 0.27 | 3476.75 | 3476.75 | 3476.75 | 0 |
| 1720024200 | 3467.5 | 40.75 | 1.19 | 3457 | 3507 | 3449.25 | 216 |
| 1719937800 | 3426.75 | -9.75 | -0.28 | 3426.75 | 3426.75 | 3426.75 | 1 |
| 1719851400 | 3436.5 | -21 | -0.61 | 3441.5 | 3480.25 | 3436.25 | 108 |
| 1719592200 | 3457.5 | 12.5 | 0.36 | 3457.5 | 3457.5 | 3457.5 | 0 |
| 1719505800 | 3445 | 14 | 0.41 | 3450 | 3491 | 3402 | 1225 |
| 1719419400 | 3431 | -15.75 | -0.46 | 3440 | 3478.25 | 3429 | 993 |
| 1719333000 | 3446.75 | -15.5 | -0.45 | 3451 | 3490.75 | 3446.75 | 106 |
| 1719246600 | 3462.25 | 12.25 | 0.36 | 3462.25 | 3462.25 | 3462.25 | 0 |
| 1718987400 | 3450 | -1.5 | -0.04 | 3450 | 3450 | 3450 | 0 |
| 1718901000 | 3451.5 | 2 | 0.06 | 3451.5 | 3451.5 | 3451.5 | 0 |
| 1718814600 | 3449.5 | -5 | -0.14 | 3449.5 | 3449.5 | 3449.5 | 0 |
| 1718728200 | 3454.5 | 47.5 | 1.39 | 3430 | 3454.5 | 3424 | 659 |
| 1718641800 | 3407 | 0.5 | 0.01 | 3407 | 3407 | 3407 | 1 |
| 1718382600 | 3406.5 | -12.5 | -0.37 | 3406.5 | 3406.5 | 3406.5 | 0 |
| 1718296200 | 3419 | -21 | -0.61 | 3419.5 | 3431.5 | 3405 | 186 |
| 1718209800 | 3440 | 37 | 1.09 | 3405 | 3464.25 | 3397.75 | 2403 |
| 1718123400 | 3403 | -32.75 | -0.95 | 3403 | 3403 | 3403 | 11 |
| 1718037000 | 3435.75 | -31.25 | -0.90 | 3440 | 3473.5 | 3407.75 | 647 |
| 1717777800 | 3467 | -7.5 | -0.22 | 3467 | 3467 | 3467 | 127 |
| 1717691400 | 3474.5 | 14 | 0.40 | 3475 | 3476.75 | 3470.75 | 47 |
| 1717605000 | 3460.5 | 35.75 | 1.04 | 3458.5 | 3460.75 | 3446.75 | 875 |
| 1717518600 | 3424.75 | -25.25 | -0.73 | 3437.5 | 3441.5 | 3423 | 124 |
| 1717432200 | 3450 | 36 | 1.05 | 3451.5 | 3454 | 3447.75 | 103 |
| 1717173000 | 3414 | -5 | -0.15 | 3426.5 | 3439.75 | 3413.25 | 302 |
| 1717086600 | 3419 | 21 | 0.62 | 3404.5 | 3421 | 3397.5 | 137 |
| 1717000200 | 3398 | -43.25 | -1.26 | 3398 | 3398 | 3398 | 0 |
| 1716913800 | 3441.25 | -9.5 | -0.28 | 3456.5 | 3463 | 3435.75 | 534 |
| 1716568200 | 3450.75 | -11.5 | -0.33 | 3450.75 | 3450.75 | 3450.75 | 349 |
| 1716481800 | 3462.25 | -12.25 | -0.35 | 3462.25 | 3462.25 | 3462.25 | 13 |
| 1716395400 | 3474.5 | -32.75 | -0.93 | 3474.5 | 3474.5 | 3474.5 | 0 |
| 1716309000 | 3507.25 | -24.75 | -0.70 | 3501 | 3511.25 | 3495.75 | 303 |
| 1716222600 | 3532 | -6.25 | -0.18 | 3532 | 3532 | 3532 | 12 |
| 1715963400 | 3538.25 | -6.75 | -0.19 | 3538.25 | 3538.25 | 3538.25 | 42 |
| 1715877000 | 3545 | 35.5 | 1.01 | 3550.5 | 3550.5 | 3543 | 140 |
| 1715790600 | 3509.5 | 12.25 | 0.35 | 3509.5 | 3509.5 | 3509.5 | 4 |
| 1715704200 | 3497.25 | -10.25 | -0.29 | 3497.25 | 3497.25 | 3497.25 | 0 |
| 1715617800 | 3507.5 | -4 | -0.11 | 3507.5 | 3507.5 | 3507.5 | 0 |
| 1715358600 | 3511.5 | 24.5 | 0.70 | 3511.5 | 3511.5 | 3511.5 | 0 |
| 1715272200 | 3487 | 8.75 | 0.25 | 3487 | 3487 | 3487 | 0 |
| 1715185800 | 3478.25 | -16.75 | -0.48 | 3478.25 | 3478.25 | 3478.25 | 0 |
| 1715099400 | 3495 | 53 | 1.54 | 3487 | 3495.25 | 3481 | 180 |
| 1714753800 | 3442 | 44 | 1.29 | 3433 | 3442.25 | 3433 | 613 |
| 1714667400 | 3398 | 54 | 1.61 | 3398 | 3398 | 3398 | 3 |
| 1714581000 | 3344 | -20.75 | -0.62 | 3351.5 | 3351.5 | 3339.75 | 388 |
| 1714494600 | 3364.75 | -24 | -0.71 | 3364.75 | 3364.75 | 3364.75 | 0 |
| 1714408200 | 3388.75 | 15.5 | 0.46 | 3388.75 | 3388.75 | 3388.75 | 0 |
| 1714149000 | 3373.25 | 42.5 | 1.28 | 3373.25 | 3373.25 | 3373.25 | 0 |
| 1714062600 | 3330.75 | -18.5 | -0.55 | 3343.5 | 3359.75 | 3317.5 | 4124 |
| 1713976200 | 3349.25 | -13.75 | -0.41 | 3349.25 | 3349.25 | 3349.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
