H Ftse Ep Dv Is (HINS)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 9.937 | -0.17 | -1.72 | 9.937 | 9.937 | 9.937 | 443 |
| 1719246600 | 10.111 | 0.12 | 1.22 | 10.111 | 10.111 | 10.111 | 0 |
| 1718987400 | 9.989 | 0.05 | 0.48 | 9.989 | 9.989 | 9.989 | 1600 |
| 1718901000 | 9.9415 | 0.03 | 0.27 | 9.9415 | 9.9415 | 9.9415 | 0 |
| 1718814600 | 9.9149999 | -0.08 | -0.76 | 9.913 | 9.9265 | 9.9019999 | 1317 |
| 1718728200 | 9.9905 | 0.07 | 0.70 | 9.9905 | 9.9905 | 9.9905 | 159 |
| 1718641800 | 9.9215 | -0.01 | -0.13 | 9.9215 | 9.9215 | 9.9215 | 0 |
| 1718382600 | 9.934 | 0.08 | 0.77 | 9.934 | 9.934 | 9.934 | 159 |
| 1718296200 | 9.8585 | -0.06 | -0.63 | 9.8585 | 9.8585 | 9.8585 | 0 |
| 1718209800 | 9.9215 | 0.1 | 1.00 | 9.9215 | 9.9215 | 9.9215 | 0 |
| 1718123400 | 9.823 | 0.01 | 0.09 | 9.823 | 9.823 | 9.823 | 0 |
| 1718037000 | 9.8145 | 0.02 | 0.22 | 9.8145 | 9.8145 | 9.8145 | 43 |
| 1717777800 | 9.7925 | -0.02 | -0.25 | 9.756 | 9.8 | 9.734 | 2377 |
| 1717691400 | 9.817 | -0.01 | -0.07 | 9.817 | 9.817 | 9.817 | 0 |
| 1717605000 | 9.824 | 0.01 | 0.12 | 9.824 | 9.824 | 9.824 | 106 |
| 1717518600 | 9.812 | 0.07 | 0.72 | 9.812 | 9.812 | 9.812 | 0 |
| 1717432200 | 9.7415 | 0.02 | 0.22 | 9.824 | 9.864 | 9.7345 | 1195 |
| 1717173000 | 9.72 | 0.09 | 0.92 | 9.663 | 9.731 | 9.632 | 720 |
| 1717086600 | 9.6315 | 0.15 | 1.57 | 9.6315 | 9.6315 | 9.6315 | 10 |
| 1717000200 | 9.4825 | -0.14 | -1.40 | 9.4825 | 9.4825 | 9.4825 | 277 |
| 1716913800 | 9.6175 | -0 | -0.04 | 9.6039999 | 9.618 | 9.6039999 | 668 |
| 1716568200 | 9.621 | -0.11 | -1.16 | 9.6519999 | 9.667 | 9.621 | 8934 |
| 1716481800 | 9.734 | -0.14 | -1.38 | 9.8539999 | 9.8945 | 9.7325 | 2870 |
| 1716395400 | 9.8699999 | -0.04 | -0.41 | 9.895 | 9.93 | 9.8699999 | 2376 |
| 1716309000 | 9.9105 | -0.08 | -0.81 | 9.9105 | 9.9105 | 9.9105 | 0 |
| 1716222600 | 9.991 | 0.03 | 0.31 | 10 | 10 | 9.9345 | 430 |
| 1715963400 | 9.9605 | -0.04 | -0.41 | 9.9605 | 9.9605 | 9.9605 | 0 |
| 1715877000 | 10.002 | 0.08 | 0.78 | 9.927 | 10.034 | 9.8915 | 5853 |
| 1715790600 | 9.925 | 0.04 | 0.37 | 9.9309999 | 9.959 | 9.925 | 1793 |
| 1715704200 | 9.8885 | 0.05 | 0.50 | 9.8885 | 9.8885 | 9.8885 | 0 |
| 1715617800 | 9.8394999 | -0.03 | -0.28 | 9.905 | 9.9065 | 9.8394999 | 93 |
| 1715358600 | 9.867 | 0.04 | 0.40 | 9.8829999 | 9.8989999 | 9.8665 | 2838 |
| 1715272200 | 9.828 | -0.02 | -0.20 | 9.828 | 9.828 | 9.828 | 0 |
| 1715185800 | 9.8475 | 0.01 | 0.10 | 9.884 | 9.897 | 9.7965 | 700 |
| 1715099400 | 9.8379999 | 0.1 | 1.05 | 9.8379999 | 9.8379999 | 9.8379999 | 0 |
| 1714753800 | 9.736 | 0.2 | 2.08 | 9.63 | 9.823 | 9.607 | 710 |
| 1714667400 | 9.5375 | 0.03 | 0.35 | 9.5375 | 9.5375 | 9.5375 | 5 |
| 1714581000 | 9.504 | 0.03 | 0.28 | 9.504 | 9.504 | 9.504 | 632 |
| 1714494600 | 9.477 | -0.1 | -1.03 | 9.554 | 9.5785 | 9.477 | 3672 |
| 1714408200 | 9.576 | -0.01 | -0.05 | 9.595 | 9.6115 | 9.571 | 281 |
| 1714149000 | 9.581 | 0.11 | 1.18 | 9.538 | 9.608 | 9.499 | 740 |
| 1714062600 | 9.469 | -0.07 | -0.71 | 9.469 | 9.469 | 9.469 | 2 |
| 1713976200 | 9.5365 | -0.02 | -0.16 | 9.536 | 9.546 | 9.52 | 145 |
| 1713889800 | 9.552 | 0.03 | 0.32 | 9.5719999 | 9.596 | 9.5515 | 5136 |
| 1713803400 | 9.522 | 0.1 | 1.02 | 9.522 | 9.522 | 9.522 | 0 |
| 1713544200 | 9.426 | 0.01 | 0.07 | 9.426 | 9.4765 | 9.41 | 184 |
| 1713457800 | 9.419 | -0 | -0.04 | 9.419 | 9.419 | 9.419 | 66 |
| 1713371400 | 9.423 | -0.15 | -1.58 | 9.423 | 9.423 | 9.423 | 0 |
| 1713285000 | 9.574 | -0.16 | -1.64 | 9.574 | 9.574 | 9.574 | 0 |
| 1713198600 | 9.734 | -0.14 | -1.40 | 9.734 | 9.734 | 9.734 | 365 |
| 1712939400 | 9.872 | 0.05 | 0.47 | 9.872 | 9.872 | 9.872 | 0 |
| 1712853000 | 9.8255 | -0.02 | -0.21 | 9.8255 | 9.8255 | 9.8255 | 0 |
| 1712766600 | 9.8465 | -0.21 | -2.05 | 9.8465 | 9.8465 | 9.8465 | 37 |
| 1712680200 | 10.053 | 0.04 | 0.41 | 10.053 | 10.053 | 10.053 | 0 |
| 1712593800 | 10.0115 | 0.13 | 1.26 | 10.0115 | 10.0115 | 10.0115 | 0 |
| 1712334600 | 9.8865 | -0.13 | -1.31 | 9.8865 | 9.8865 | 9.8865 | 0 |
| 1712248200 | 10.018 | 0.12 | 1.24 | 10.018 | 10.018 | 10.018 | 0 |
| 1712161800 | 9.895 | -0.07 | -0.65 | 9.895 | 9.895 | 9.895 | 63 |
| 1712075400 | 9.96 | -0.22 | -2.19 | 9.96 | 9.96 | 9.96 | 2 |
| 1711647000 | 10.183 | 0.14 | 1.40 | 10.194 | 10.194 | 10.17 | 149 |
| 1711560600 | 10.042 | 0.09 | 0.86 | 10.042 | 10.042 | 10.042 | 297 |
| 1711474200 | 9.956 | -0.03 | -0.29 | 9.952 | 9.956 | 9.9145 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
