Ish Europe Exuk (EUXS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1723825800 | 727 | 2.8 | 0.39 | 730 | 730 | 723.6 | 5280 |
| 1723739400 | 724.2 | 10.4 | 1.46 | 718.4 | 724.75 | 714.2 | 5112 |
| 1723653000 | 713.8 | 4.4 | 0.62 | 715.1 | 715.1 | 708.1 | 9427 |
| 1723566600 | 709.4 | 5.05 | 0.72 | 708 | 709.4 | 702.5 | 7132 |
| 1723480200 | 704.35 | -0.8 | -0.11 | 710.8 | 710.8 | 703.6 | 20425 |
| 1723221000 | 705.15 | 4 | 0.57 | 706 | 706.55 | 701.4 | 8833 |
| 1723134600 | 701.15 | 1 | 0.14 | 698 | 702.4 | 686.55 | 5570 |
| 1723048200 | 700.15 | 12.7 | 1.85 | 692.9 | 702.8 | 690.7 | 21671 |
| 1722961800 | 687.45 | 3.05 | 0.45 | 692.8 | 693.95 | 682.95 | 76193 |
| 1722875400 | 684.4 | -15.75 | -2.25 | 687.6 | 687.85 | 661.04999 | 30182 |
| 1722616200 | 700.15 | -31.45 | -4.30 | 719.7 | 719.7 | 698.55 | 21632 |
| 1722529800 | 731.6 | -9.7 | -1.31 | 737.3 | 741.4 | 729.15 | 5436 |
| 1722443400 | 741.3 | 1.95 | 0.26 | 746 | 747.85 | 733.15 | 12200 |
| 1722357000 | 739.35 | 4.15 | 0.56 | 739.7 | 742 | 736.8 | 8046 |
| 1722270600 | 735.2 | -2.65 | -0.36 | 738.6 | 741.95 | 733.75 | 21308 |
| 1722011400 | 737.85 | 4.9 | 0.67 | 733.7 | 738.7 | 731.55 | 29129 |
| 1721925000 | 732.95 | -6.7 | -0.91 | 734.4 | 734.4 | 726.25 | 86952 |
| 1721838600 | 739.65 | -6.65 | -0.89 | 742.8 | 743.8 | 738.8 | 5745 |
| 1721752200 | 746.3 | 1.2 | 0.16 | 750 | 750.25 | 743.85 | 60157 |
| 1721665800 | 745.1 | 9.15 | 1.24 | 741.9 | 747.5 | 740.15 | 47807 |
| 1721406600 | 735.95 | -5.6 | -0.76 | 742.1 | 742.1 | 735.45 | 24538 |
| 1721320200 | 741.55 | -2.55 | -0.34 | 747.6 | 748.05 | 739.4 | 1881 |
| 1721233800 | 744.1 | -6.2 | -0.83 | 749.3 | 749.3 | 741.05 | 13559 |
| 1721147400 | 750.3 | -2 | -0.27 | 749.5 | 751 | 748 | 3933 |
| 1721061000 | 752.3 | -7.65 | -1.01 | 753.9 | 760.05 | 751.8 | 1024115 |
| 1720801800 | 759.95 | 8.65 | 1.15 | 754.9 | 760.6 | 745.05 | 8112 |
| 1720715400 | 751.3 | 4.3 | 0.58 | 752 | 754.55 | 743.15 | 13301 |
| 1720629000 | 747 | 7.3 | 0.99 | 740.5 | 747.75 | 740.05 | 3200 |
| 1720542600 | 739.7 | -8 | -1.07 | 744 | 747.35 | 738.9 | 29900 |
| 1720456200 | 747.7 | 0.5 | 0.07 | 746.5 | 752.75 | 745.3 | 5836 |
| 1720197000 | 747.2 | -1.9 | -0.25 | 754.2 | 754.2 | 744.55 | 12280 |
| 1720110600 | 749.1 | 4.4 | 0.59 | 749.7 | 749.7 | 745.95 | 3315 |
| 1720024200 | 744.7 | 5.4 | 0.73 | 744.3 | 746.95 | 741.65 | 112105 |
| 1719937800 | 739.3 | -4.2 | -0.56 | 743 | 743 | 734.3 | 48974 |
| 1719851400 | 743.5 | 5.6 | 0.76 | 747.1 | 747.1 | 741.4 | 16775 |
| 1719592200 | 737.9 | -1.4 | -0.19 | 744 | 744 | 736.75 | 4923 |
| 1719505800 | 739.3 | -2.2 | -0.30 | 742.5 | 742.65 | 739.05 | 1231 |
| 1719419400 | 741.5 | -3.4 | -0.46 | 746 | 750.2 | 739.05 | 19768 |
| 1719333000 | 744.9 | -1.9 | -0.25 | 744.6 | 744.9 | 741.6 | 14940 |
| 1719246600 | 746.8 | 5.5 | 0.74 | 745.3 | 747.9 | 743.85 | 289447 |
| 1718987400 | 741.3 | -5.5 | -0.74 | 743.7 | 746.4 | 738.65 | 2388 |
| 1718901000 | 746.8 | 8.75 | 1.19 | 742.7 | 747.25 | 722.6 | 3524 |
| 1718814600 | 738.05 | -2.25 | -0.30 | 741.1 | 741.1 | 737.85 | 19427 |
| 1718728200 | 740.3 | 4.2 | 0.57 | 744.4 | 744.4 | 736.9 | 5873 |
| 1718641800 | 736.1 | 1.4 | 0.19 | 734.3 | 740.35 | 732.15 | 18932 |
| 1718382600 | 734.7 | -9.9 | -1.33 | 736.9 | 738.25 | 732.3 | 9093 |
| 1718296200 | 744.6 | -11.2 | -1.48 | 748.4 | 748.4 | 744.1 | 1323 |
| 1718209800 | 755.8 | 7.95 | 1.06 | 751.2 | 756.95 | 736.6 | 5863 |
| 1718123400 | 747.85 | -5.75 | -0.76 | 758 | 758.85 | 744.8 | 2661 |
| 1718037000 | 753.6 | -5.35 | -0.70 | 753.8 | 753.8 | 749.65 | 4135 |
| 1717777800 | 758.95 | -0.95 | -0.13 | 760.5 | 760.65 | 754.2 | 11095 |
| 1717691400 | 759.9 | 4.25 | 0.56 | 762.9 | 762.9 | 757.8 | 8280 |
| 1717605000 | 755.65 | 9.1 | 1.22 | 755 | 756.6 | 753.85 | 11752 |
| 1717518600 | 746.55 | -4.1 | -0.55 | 746.3 | 750.4 | 743.35 | 13980 |
| 1717432200 | 750.65 | 2.85 | 0.38 | 756.1 | 762.9 | 749.25 | 1821 |
| 1717173000 | 747.8 | 1.7 | 0.23 | 745.5 | 750 | 744.7 | 13866 |
| 1717086600 | 746.1 | 2.9 | 0.39 | 742.6 | 746.7 | 741.75 | 20614 |
| 1717000200 | 743.2 | -7.45 | -0.99 | 747.6 | 747.9 | 741.7 | 103470 |
| 1716913800 | 750.65 | -2 | -0.27 | 759.9 | 762.85 | 748.7 | 13836 |
| 1716568200 | 752.65 | -0.8 | -0.11 | 751 | 753.1 | 747.6 | 6051 |
| 1716481800 | 753.45 | 1.5 | 0.20 | 756.2 | 757.15 | 752 | 2853 |
| 1716395400 | 751.95 | -3.55 | -0.47 | 751.3 | 752.75 | 751.25 | 6000 |
| 1716309000 | 755.5 | -0.4 | -0.05 | 753.5 | 755.5 | 752.95 | 17168 |
| 1716222600 | 755.9 | 2.7 | 0.36 | 758.2 | 758.2 | 753.85 | 80554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
