Ishr Asia Prop (IDAR)
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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 18.9725 | 0.23 | 1.25 | 18.925 | 19.1125 | 18.7175 | 11 |
| 1720542600 | 18.7375 | -0.12 | -0.65 | 18.755 | 18.78 | 18.7025 | 13658 |
| 1720456200 | 18.86 | 0.02 | 0.11 | 18.9 | 18.9 | 18.845 | 114 |
| 1720197000 | 18.84 | -0.06 | -0.29 | 18.88 | 19.1875 | 18.74 | 123 |
| 1720110600 | 18.895 | 0.05 | 0.28 | 18.915 | 19.02 | 18.8025 | 101 |
| 1720024200 | 18.8425 | 0.18 | 0.95 | 18.83 | 18.9075 | 18.775 | 280 |
| 1719937800 | 18.665 | 0.04 | 0.19 | 18.64 | 18.6775 | 18.62 | 121 |
| 1719851400 | 18.63 | -0.15 | -0.80 | 18.745 | 18.8225 | 18.5725 | 1651 |
| 1719592200 | 18.78 | 0.14 | 0.74 | 18.73 | 18.9675 | 18.6175 | 2148 |
| 1719505800 | 18.6425 | -0.08 | -0.43 | 18.715 | 18.885 | 18.405 | 1944 |
| 1719419400 | 18.7225 | -0.2 | -1.03 | 18.91 | 18.9675 | 18.495 | 840 |
| 1719333000 | 18.9175 | -0.03 | -0.16 | 18.905 | 18.9425 | 18.905 | 717 |
| 1719246600 | 18.9475 | 0.2 | 1.08 | 18.9475 | 18.9475 | 18.9475 | 2634 |
| 1718987400 | 18.745 | -0.11 | -0.58 | 18.77 | 18.8125 | 18.6625 | 434 |
| 1718901000 | 18.855 | -0.06 | -0.33 | 18.9 | 18.95 | 18.7925 | 12548 |
| 1718814600 | 18.9175 | 0.06 | 0.30 | 18.965 | 19.06 | 18.8375 | 63 |
| 1718728200 | 18.86 | 0.02 | 0.12 | 18.86 | 18.86 | 18.86 | 0 |
| 1718641800 | 18.8375 | -0.13 | -0.67 | 18.81 | 18.8375 | 18.795 | 399 |
| 1718382600 | 18.965 | 0.02 | 0.12 | 18.97 | 18.9825 | 18.955 | 118 |
| 1718296200 | 18.9425 | -0.36 | -1.84 | 19.03 | 19.1325 | 18.9275 | 634 |
| 1718209800 | 19.2975 | 0.27 | 1.42 | 19.225 | 19.3725 | 19.15 | 15387 |
| 1718123400 | 19.0275 | -0.34 | -1.74 | 19.14 | 19.1625 | 18.985 | 641 |
| 1718037000 | 19.365 | -0.03 | -0.15 | 19.285 | 19.4025 | 19.2725 | 106 |
| 1717777800 | 19.395 | -0.26 | -1.30 | 19.54 | 19.7575 | 19.3425 | 22392 |
| 1717691400 | 19.65 | -0.01 | -0.04 | 19.63 | 19.65 | 19.565 | 9012 |
| 1717605000 | 19.6575 | 0.15 | 0.76 | 19.665 | 19.7825 | 19.5775 | 3259 |
| 1717518600 | 19.51 | 0 | 0.01 | 19.455 | 19.5975 | 19.295 | 44041 |
| 1717432200 | 19.5075 | 0.17 | 0.87 | 19.45 | 19.5625 | 19.3375 | 3024 |
| 1717173000 | 19.34 | 0.02 | 0.10 | 19.345 | 19.53 | 19.265 | 694 |
| 1717086600 | 19.32 | 0.21 | 1.11 | 19.16 | 19.385 | 19.12 | 296 |
| 1717000200 | 19.1075 | -0.35 | -1.80 | 19.265 | 19.31 | 19.1075 | 1875 |
| 1716913800 | 19.4575 | 0 | 0.00 | 19.4575 | 19.4575 | 19.4575 | 0 |
| 1716568200 | 19.4575 | -0.09 | -0.46 | 19.4575 | 19.4575 | 19.4575 | 0 |
| 1716481800 | 19.5475 | -0.16 | -0.80 | 19.5475 | 19.5475 | 19.5475 | 0 |
| 1716395400 | 19.705 | -0.32 | -1.59 | 19.705 | 19.705 | 19.705 | 0 |
| 1716309000 | 20.0225 | -0.17 | -0.84 | 20.1 | 20.125 | 19.535 | 1799 |
| 1716222600 | 20.1925 | 0.02 | 0.11 | 20.29 | 20.345 | 20.135 | 4 |
| 1715963400 | 20.17 | -0.04 | -0.20 | 20.185 | 20.285 | 20.1675 | 77 |
| 1715877000 | 20.21 | -0.14 | -0.68 | 20.21 | 20.215 | 20.17 | 280 |
| 1715790600 | 20.3475 | 0.1 | 0.51 | 20.1 | 20.365 | 20.1 | 1 |
| 1715704200 | 20.245 | -0.04 | -0.21 | 20.245 | 20.245 | 20.245 | 0 |
| 1715617800 | 20.2875 | -0.05 | -0.22 | 20.34 | 20.35 | 20.26 | 1338 |
| 1715358600 | 20.3325 | 0.02 | 0.07 | 20.395 | 20.395 | 20.3025 | 225 |
| 1715272200 | 20.3175 | 0.05 | 0.27 | 20.3175 | 20.3175 | 20.3175 | 0 |
| 1715185800 | 20.2625 | -0.22 | -1.07 | 20.2625 | 20.2625 | 20.2625 | 0 |
| 1715099400 | 20.4825 | 0.02 | 0.10 | 20.505 | 20.57 | 19.765 | 90 |
| 1714753800 | 20.4625 | 0.25 | 1.24 | 20.51 | 20.6175 | 20.3475 | 520 |
| 1714667400 | 20.2125 | 0.41 | 2.07 | 20.245 | 20.3425 | 20.0875 | 4 |
| 1714581000 | 19.8025 | -0.12 | -0.61 | 19.8025 | 19.8025 | 19.8025 | 4 |
| 1714494600 | 19.925 | -0.14 | -0.69 | 20.105 | 20.1375 | 19.89 | 1 |
| 1714408200 | 20.0625 | 0.12 | 0.59 | 20.31 | 20.31 | 19.9475 | 1389 |
| 1714149000 | 19.945 | 0.22 | 1.13 | 19.895 | 19.945 | 19.8625 | 261 |
| 1714062600 | 19.7225 | -0.11 | -0.55 | 19.7225 | 19.7225 | 19.7225 | 6415 |
| 1713976200 | 19.8325 | -0.19 | -0.96 | 19.8325 | 19.8325 | 19.8325 | 0 |
| 1713889800 | 20.025 | 0.29 | 1.47 | 20.025 | 20.025 | 20.025 | 0 |
| 1713803400 | 19.735 | 0.02 | 0.11 | 19.705 | 19.8625 | 19.625 | 821 |
| 1713544200 | 19.7125 | -0.01 | -0.06 | 19.695 | 19.8075 | 19.5775 | 13524 |
| 1713457800 | 19.725 | 0.05 | 0.23 | 19.66 | 19.75 | 19.5575 | 280 |
| 1713371400 | 19.68 | 0.06 | 0.31 | 19.665 | 19.885 | 19.6 | 20017 |
| 1713285000 | 19.62 | -0.43 | -2.12 | 19.985 | 19.985 | 19.5575 | 797 |
| 1713198600 | 20.045 | -0.13 | -0.66 | 20.085 | 20.2475 | 20.0125 | 533 |
| 1712939400 | 20.1775 | -0.08 | -0.38 | 20.1775 | 20.1775 | 20.1775 | 0 |
| 1712853000 | 20.255 | -0.16 | -0.77 | 20.255 | 20.2825 | 20.2525 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
