Ish Ibd26 $ Dis (ID26)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.069 | 0 | 0.08 | 5.072 | 5.072 | 5.0675 | 15389 |
| 1721925000 | 5.065 | 0 | 0.00 | 5.0679999 | 5.0679999 | 5.062 | 115943 |
| 1721838600 | 5.065 | 0 | 0.09 | 5.066 | 5.0675 | 5.0605 | 31945 |
| 1721752200 | 5.0605 | 0.01 | 0.11 | 5.0599999 | 5.0605 | 5.055 | 52965 |
| 1721665800 | 5.055 | -0.01 | -0.10 | 5.055 | 5.055 | 5.055 | 15 |
| 1721406600 | 5.0599999 | -0.01 | -0.14 | 5.062 | 5.062 | 5.055 | 21810 |
| 1721320200 | 5.067 | 0.01 | 0.18 | 5.063 | 5.067 | 5.059 | 48710 |
| 1721233800 | 5.058 | 0 | 0.05 | 5.058 | 5.058 | 5.058 | 19 |
| 1721147400 | 5.0555 | -0 | -0.08 | 5.0679999 | 5.0679999 | 5.0555 | 33068 |
| 1721061000 | 5.0595 | 0 | 0.07 | 5.082 | 5.082 | 5.0495 | 138438 |
| 1720801800 | 5.056 | -0 | -0.01 | 5.058 | 5.059 | 5.0535 | 7398 |
| 1720715400 | 5.0565 | 0.02 | 0.33 | 5.0565 | 5.0565 | 5.0565 | 20519 |
| 1720629000 | 5.04 | 0 | 0.06 | 5.042 | 5.0435 | 5.0385 | 54200 |
| 1720542600 | 5.037 | -0 | -0.05 | 5.04 | 5.04 | 5.035 | 201 |
| 1720456200 | 5.0395 | 0 | 0.05 | 5.0439999 | 5.0439999 | 5.038 | 25883 |
| 1720197000 | 5.037 | 0.01 | 0.13 | 5.045 | 5.045 | 4.9485 | 23968 |
| 1720110600 | 5.0305 | 0 | 0.02 | 5.035 | 5.035 | 5.0305 | 33700 |
| 1720024200 | 5.0295 | 0 | 0.06 | 5.03 | 5.0375 | 5.0199999 | 159006 |
| 1719937800 | 5.0265 | 0.01 | 0.18 | 5.026 | 5.0279999 | 5.019 | 1987 |
| 1719851400 | 5.0175 | -0 | -0.06 | 5.03 | 5.07225 | 5.00225 | 55733 |
| 1719592200 | 5.0205 | 0 | 0.00 | 5.0205 | 5.0205 | 5.0205 | 3214 |
| 1719505800 | 5.0205 | 0.01 | 0.20 | 5.025 | 5.025 | 5.0105 | 18479 |
| 1719419400 | 5.0105 | -0.01 | -0.21 | 5.008 | 5.0155 | 5.008 | 177146 |
| 1719333000 | 5.021 | 0 | 0.07 | 5.034 | 5.034 | 5.0145 | 14899 |
| 1719246600 | 5.0175 | 0 | 0.07 | 5.0175 | 5.0175 | 5.0175 | 10660 |
| 1718987400 | 5.014 | 0 | 0.03 | 5.014 | 5.014 | 5.014 | 6205 |
| 1718901000 | 5.0125 | 0 | 0.02 | 5.0125 | 5.0125 | 5.0125 | 16001 |
| 1718814600 | 5.0115 | -0 | -0.07 | 5.0199999 | 5.0199999 | 5.0105 | 20403 |
| 1718728200 | 5.015 | 0.01 | 0.11 | 5.018 | 5.018 | 5.014 | 1352 |
| 1718641800 | 5.0095 | -0.01 | -0.10 | 5.019 | 5.019 | 5.0095 | 5 |
| 1718382600 | 5.0145 | -0.01 | -0.19 | 5.0145 | 5.0145 | 5.0145 | 5971001 |
| 1718296200 | 5.024 | -0.06 | -1.20 | 5.019 | 5.026 | 5.0155 | 67570 |
| 1718209800 | 5.085 | 0.02 | 0.42 | 5.085 | 5.085 | 5.085 | 6 |
| 1718123400 | 5.0635 | -0 | -0.07 | 5.0635 | 5.0635 | 5.0635 | 2 |
| 1718037000 | 5.067 | 0 | 0.08 | 5.064 | 5.067 | 5.0615 | 2239 |
| 1717777800 | 5.063 | -0.01 | -0.28 | 5.061 | 5.0655 | 5.0599999 | 25457 |
| 1717691400 | 5.077 | 0 | 0.07 | 5.079 | 5.081 | 5.0705 | 64270 |
| 1717605000 | 5.0735 | -0 | -0.03 | 5.0735 | 5.0735 | 5.0735 | 26 |
| 1717518600 | 5.075 | 0.01 | 0.17 | 5.071 | 5.075 | 5.064 | 77398 |
| 1717432200 | 5.0664999 | 0.01 | 0.16 | 5.069 | 5.069 | 5.064 | 3902 |
| 1717173000 | 5.0585 | 0.01 | 0.10 | 5.057 | 5.062 | 5.0345 | 30030 |
| 1717086600 | 5.0535 | 0.01 | 0.18 | 5.054 | 5.056 | 5.0505 | 101 |
| 1717000200 | 5.0445 | -0.01 | -0.18 | 5.0519999 | 5.0519999 | 5.043 | 37345 |
| 1716913800 | 5.0535 | 0 | 0.08 | 5.055 | 5.0555 | 5.0455 | 18986 |
| 1716568200 | 5.0495 | 0 | 0.05 | 5.05 | 5.0515 | 5.0439999 | 218480 |
| 1716481800 | 5.047 | -0.01 | -0.14 | 5.0519999 | 5.057 | 5.0439999 | 3374 |
| 1716395400 | 5.054 | -0 | -0.06 | 5.056 | 5.056 | 5.0495 | 25920 |
| 1716309000 | 5.057 | 0 | 0.06 | 5.0519999 | 5.058 | 5.0519999 | 1810 |
| 1716222600 | 5.054 | -0 | -0.01 | 5.054 | 5.054 | 5.054 | 1 |
| 1715963400 | 5.0545 | -0 | -0.04 | 5.0545 | 5.0545 | 5.0545 | 8770 |
| 1715877000 | 5.0565 | 0 | 0.03 | 5.0599999 | 5.0599999 | 5.0555 | 4445 |
| 1715790600 | 5.055 | 0.01 | 0.12 | 5.055 | 5.0975 | 5.0325 | 578 |
| 1715704200 | 5.049 | 0 | 0.01 | 5.049 | 5.049 | 5.049 | 3 |
| 1715617800 | 5.0485 | 0 | 0.01 | 5.051 | 5.051 | 5.048 | 11671 |
| 1715358600 | 5.048 | -0 | -0.04 | 5.053 | 5.053 | 5.0475 | 2505 |
| 1715272200 | 5.05 | 0 | 0.06 | 5.045 | 5.0635 | 5.045 | 14171 |
| 1715185800 | 5.047 | 0 | 0.02 | 5.05 | 5.05 | 5.0455 | 29902 |
| 1715099400 | 5.046 | -0 | -0.09 | 5.056 | 5.056 | 5.046 | 53443 |
| 1714753800 | 5.0505 | 0.02 | 0.30 | 5.051 | 5.0795 | 5.038 | 106074 |
| 1714667400 | 5.0355 | 0 | 0.09 | 5.045 | 5.045 | 5.0245 | 59052 |
| 1714581000 | 5.031 | 0.01 | 0.12 | 5.031 | 5.031 | 5.01225 | 225 |
| 1714494600 | 5.025 | -0 | -0.02 | 5.029 | 5.029 | 5.0155 | 20314 |
| 1714408200 | 5.026 | 0 | 0.00 | 5.026 | 5.0275 | 5.0195 | 9993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
