Ivz A Shr Esg A (FASA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 5255.5 | 29 | 0.55 | 5246 | 5258.5 | 5234.5 | 756 |
| 1720542600 | 5226.5 | -50 | -0.95 | 5272 | 5286.5 | 5226 | 5748 |
| 1720456200 | 5276.5 | -1.5 | -0.03 | 5279 | 5279 | 5259.5 | 2300 |
| 1720197000 | 5278 | -10.5 | -0.20 | 5278 | 5278 | 5278 | 0 |
| 1720110600 | 5288.5 | 40.5 | 0.77 | 5288.5 | 5288.5 | 5288.5 | 0 |
| 1720024200 | 5248 | 48 | 0.92 | 5248 | 5248 | 5248 | 0 |
| 1719937800 | 5200 | -43.5 | -0.83 | 5212 | 5222.5 | 5165.5 | 2439 |
| 1719851400 | 5243.5 | 2 | 0.04 | 5243.5 | 5243.5 | 5243.5 | 0 |
| 1719592200 | 5241.5 | -13.5 | -0.26 | 5241.5 | 5241.5 | 5241.5 | 0 |
| 1719505800 | 5255 | -23 | -0.44 | 5274 | 5287.5 | 5229 | 50 |
| 1719419400 | 5278 | -8.5 | -0.16 | 5278 | 5278 | 5278 | 0 |
| 1719333000 | 5286.5 | -39 | -0.73 | 5306 | 5314 | 5269.5 | 11 |
| 1719246600 | 5325.5 | 44.5 | 0.84 | 5325.5 | 5325.5 | 5325.5 | 0 |
| 1718987400 | 5281 | -27.5 | -0.52 | 5276 | 5303.5 | 5259 | 2300 |
| 1718901000 | 5308.5 | 44 | 0.84 | 5292 | 5308.5 | 5280.5 | 1358 |
| 1718814600 | 5264.5 | 6 | 0.11 | 5264.5 | 5264.5 | 5264.5 | 0 |
| 1718728200 | 5258.5 | 26 | 0.50 | 5258.5 | 5258.5 | 5258.5 | 0 |
| 1718641800 | 5232.5 | -3 | -0.06 | 5232.5 | 5232.5 | 5232.5 | 0 |
| 1718382600 | 5235.5 | -9 | -0.17 | 5235.5 | 5235.5 | 5235.5 | 0 |
| 1718296200 | 5244.5 | -42 | -0.79 | 5244 | 5249 | 5234 | 47 |
| 1718209800 | 5286.5 | 48 | 0.92 | 5269 | 5312 | 5246.5 | 289 |
| 1718123400 | 5238.5 | -48 | -0.91 | 5271 | 5343 | 5223.5 | 30 |
| 1718037000 | 5286.5 | -31.5 | -0.59 | 5287 | 5296 | 5275.5 | 4204 |
| 1717777800 | 5318 | -33.5 | -0.63 | 5318 | 5318 | 5318 | 0 |
| 1717691400 | 5351.5 | 29 | 0.54 | 5341 | 5380.5 | 5316 | 30 |
| 1717605000 | 5322.5 | 15.5 | 0.29 | 5328 | 5332.5 | 5311.5 | 696 |
| 1717518600 | 5307 | -11 | -0.21 | 5292 | 5342.5 | 5278 | 15617 |
| 1717432200 | 5318 | -16 | -0.30 | 5364 | 5386.5 | 5306.5 | 10845 |
| 1717173000 | 5334 | 20.5 | 0.39 | 5325 | 5351 | 5319.5 | 1382 |
| 1717086600 | 5313.5 | 35 | 0.66 | 5302 | 5342.5 | 5302 | 6076 |
| 1717000200 | 5278.5 | -50 | -0.94 | 5330 | 5332 | 5278.5 | 4420 |
| 1716913800 | 5328.5 | -8.5 | -0.16 | 5384 | 5393.5 | 5316.5 | 20655 |
| 1716568200 | 5337 | -5 | -0.09 | 5339 | 5346.5 | 5289.5 | 25975 |
| 1716481800 | 5342 | -17.5 | -0.33 | 5405 | 5405 | 5327 | 15460 |
| 1716395400 | 5359.5 | -20 | -0.37 | 5357 | 5375 | 5345.5 | 5273 |
| 1716309000 | 5379.5 | -22 | -0.41 | 5366 | 5383.5 | 5329.5 | 14625 |
| 1716222600 | 5401.5 | -3 | -0.06 | 5401.5 | 5401.5 | 5401.5 | 0 |
| 1715963400 | 5404.5 | -1 | -0.02 | 5411 | 5411 | 5383 | 3199 |
| 1715877000 | 5405.5 | -3.5 | -0.06 | 5405.5 | 5405.5 | 5405.5 | 483 |
| 1715790600 | 5409 | 14 | 0.26 | 5409 | 5409 | 5409 | 830 |
| 1715704200 | 5395 | 16 | 0.30 | 5394 | 5399.5 | 5390 | 1743 |
| 1715617800 | 5379 | -17 | -0.32 | 5379 | 5379 | 5379 | 0 |
| 1715358600 | 5396 | 31 | 0.58 | 5396 | 5396 | 5396 | 0 |
| 1715272200 | 5365 | 26 | 0.49 | 5365 | 5365 | 5365 | 0 |
| 1715185800 | 5339 | 28 | 0.53 | 5339 | 5339 | 5339 | 0 |
| 1715099400 | 5311 | 77.5 | 1.48 | 5311 | 5311 | 5311 | 0 |
| 1714753800 | 5233.5 | 27.5 | 0.53 | 5233.5 | 5233.5 | 5233.5 | 57 |
| 1714667400 | 5206 | 34 | 0.66 | 5206 | 5206 | 5206 | 445 |
| 1714581000 | 5172 | -1 | -0.02 | 5172 | 5172 | 5172 | 0 |
| 1714494600 | 5173 | -8.5 | -0.16 | 5173 | 5173 | 5173 | 0 |
| 1714408200 | 5181.5 | 2 | 0.04 | 5181.5 | 5181.5 | 5181.5 | 28 |
| 1714149000 | 5179.5 | 48.5 | 0.95 | 5179.5 | 5179.5 | 5179.5 | 1020 |
| 1714062600 | 5131 | 31 | 0.61 | 5131 | 5131 | 5131 | 0 |
| 1713976200 | 5100 | -3 | -0.06 | 5100 | 5100 | 5100 | 0 |
| 1713889800 | 5103 | -8 | -0.16 | 5115 | 5128.5 | 5095 | 4609 |
| 1713803400 | 5111 | 106.25 | 2.12 | 5111 | 5111 | 5111 | 0 |
| 1713544200 | 5004.75 | 9.25 | 0.19 | 5004.75 | 5004.75 | 5004.75 | 0 |
| 1713457800 | 4995.5 | 5.25 | 0.11 | 4995.5 | 4995.5 | 4995.5 | 0 |
| 1713371400 | 4990.25 | 30.75 | 0.62 | 5002 | 5006.5 | 4983 | 102 |
| 1713285000 | 4959.5 | -89.5 | -1.77 | 4959.5 | 4959.5 | 4959.5 | 5710 |
| 1713198600 | 5049 | -18.5 | -0.37 | 5050 | 5086.5 | 5044.5 | 1035 |
| 1712939400 | 5067.5 | 20.5 | 0.41 | 5080 | 5113 | 5062.5 | 14326 |
| 1712853000 | 5047 | -7.5 | -0.15 | 5045 | 5102.5 | 5041.5 | 5595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
