Ishr Glbl Inf (IDIN)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 32.049999 | 0.17 | 0.53 | 31.875 | 32.125 | 31.77 | 2687 |
| 1721233800 | 31.88 | 0.32 | 1.01 | 31.64 | 32.034999 | 31.5725 | 22945 |
| 1721147400 | 31.56 | 0.11 | 0.37 | 31.39 | 31.6125 | 31.35 | 334 |
| 1721061000 | 31.445 | -0.27 | -0.85 | 31.84 | 31.84 | 31.415 | 5630 |
| 1720801800 | 31.715 | 0.29 | 0.94 | 31.5 | 31.7275 | 31.435 | 26117 |
| 1720715400 | 31.42 | 0.78 | 2.53 | 30.86 | 31.825 | 30.8225 | 31002 |
| 1720629000 | 30.645 | 0.2 | 0.64 | 30.51 | 30.6925 | 30.51 | 5607 |
| 1720542600 | 30.45 | -0.04 | -0.11 | 30.52 | 30.5725 | 30.3475 | 23372 |
| 1720456200 | 30.485 | -0.1 | -0.31 | 30.535 | 30.6075 | 30.4475 | 35796 |
| 1720197000 | 30.58 | -0.05 | -0.15 | 30.66 | 30.66 | 30.4325 | 3165 |
| 1720110600 | 30.625 | 0.02 | 0.08 | 30.62 | 30.665 | 30.5625 | 11578 |
| 1720024200 | 30.6 | 0.29 | 0.96 | 30.315 | 30.95 | 30.265 | 4181 |
| 1719937800 | 30.31 | 0.07 | 0.23 | 30.195 | 30.4975 | 30.115 | 102467 |
| 1719851400 | 30.24 | -0.14 | -0.46 | 30.45 | 30.6425 | 30.225 | 207179 |
| 1719592200 | 30.38 | -0.12 | -0.38 | 30.475 | 30.6325 | 30.3275 | 237396 |
| 1719505800 | 30.495 | 0.16 | 0.51 | 30.435 | 30.5275 | 30.2175 | 36515 |
| 1719419400 | 30.34 | 0 | 0.00 | 30.385 | 30.4425 | 30.1225 | 43595 |
| 1719333000 | 30.34 | -0.39 | -1.25 | 30.63 | 30.7425 | 30.32 | 11492 |
| 1719246600 | 30.725 | 0.34 | 1.10 | 30.405 | 30.795 | 30.365 | 12417 |
| 1718987400 | 30.39 | 0.05 | 0.15 | 30.455 | 30.5225 | 30.355 | 23767 |
| 1718901000 | 30.345 | 0.13 | 0.43 | 30.26 | 30.485 | 30.22 | 3347 |
| 1718814600 | 30.215 | -0.07 | -0.24 | 30.245 | 30.305 | 30.1925 | 3067 |
| 1718728200 | 30.2875 | -0.03 | -0.09 | 30.205 | 30.375 | 30.07 | 17945 |
| 1718641800 | 30.315 | -0.15 | -0.49 | 30.425 | 30.4675 | 30.1225 | 281362 |
| 1718382600 | 30.465 | 0.04 | 0.13 | 30.47 | 30.49 | 30.22 | 86227 |
| 1718296200 | 30.425 | -0.27 | -0.86 | 30.5 | 31.29 | 30.355 | 149001 |
| 1718209800 | 30.69 | 0.09 | 0.29 | 30.575 | 31.255 | 30.46 | 5820 |
| 1718123400 | 30.6 | -0.17 | -0.55 | 30.72 | 30.72 | 30.4725 | 496 |
| 1718037000 | 30.77 | -0.17 | -0.53 | 30.585 | 30.8 | 30.525 | 56418 |
| 1717777800 | 30.935 | -0.22 | -0.71 | 31.065 | 31.75 | 30.575 | 7432 |
| 1717691400 | 31.155 | 0.1 | 0.31 | 31.045 | 31.1825 | 30.515 | 52256 |
| 1717605000 | 31.06 | 0.11 | 0.34 | 31.12 | 31.1875 | 30.7125 | 22468 |
| 1717518600 | 30.955 | -0.28 | -0.88 | 31.03 | 31.1925 | 30.855 | 9161 |
| 1717432200 | 31.23 | 0.23 | 0.73 | 31.44 | 31.515 | 31.165 | 11811 |
| 1717173000 | 31.005 | 0.45 | 1.49 | 30.735 | 31.045 | 30.6225 | 4686 |
| 1717086600 | 30.55 | 0.15 | 0.49 | 30.26 | 30.58 | 30.26 | 6768 |
| 1717000200 | 30.4 | -0.5 | -1.60 | 30.555 | 30.5825 | 30.3675 | 1796 |
| 1716913800 | 30.895 | -0.04 | -0.11 | 30.885 | 31.0575 | 30.8275 | 30473 |
| 1716568200 | 30.93 | -0.07 | -0.21 | 30.74 | 30.96 | 30.74 | 1774 |
| 1716481800 | 30.995 | -0.55 | -1.73 | 31.385 | 31.435 | 30.9525 | 4085 |
| 1716395400 | 31.54 | 0 | 0.02 | 31.55 | 31.65 | 31.47 | 3819 |
| 1716309000 | 31.535 | -0.18 | -0.57 | 31.67 | 31.7575 | 31.535 | 5060 |
| 1716222600 | 31.715 | 0.02 | 0.08 | 31.76 | 31.79 | 31.6025 | 3134 |
| 1715963400 | 31.69 | -0.06 | -0.19 | 31.53 | 31.7675 | 31.53 | 12062 |
| 1715877000 | 31.75 | -0.06 | -0.17 | 31.725 | 31.75 | 31.5625 | 5454 |
| 1715790600 | 31.805 | 0.32 | 1.02 | 31.59 | 32.0525 | 31.505 | 31701 |
| 1715704200 | 31.485 | 0 | 0.00 | 31.465 | 31.7525 | 31.305 | 12586 |
| 1715617800 | 31.485 | 0.1 | 0.32 | 31.525 | 31.6075 | 31.3975 | 10385 |
| 1715358600 | 31.385 | 0.09 | 0.27 | 31.43 | 31.5975 | 31.3725 | 8477 |
| 1715272200 | 31.3 | 0.16 | 0.53 | 31.125 | 31.3475 | 30.88 | 850 |
| 1715185800 | 31.135 | 0.23 | 0.74 | 30.99 | 31.135 | 30.815 | 22206 |
| 1715099400 | 30.905 | 0.21 | 0.68 | 30.87 | 31.045 | 30.79 | 21347 |
| 1714753800 | 30.695 | 0.35 | 1.15 | 30.495 | 31.065 | 30.3475 | 14538 |
| 1714667400 | 30.345 | 0.25 | 0.83 | 30.31 | 30.47 | 30.285 | 69808 |
| 1714581000 | 30.095 | -0.09 | -0.30 | 30.25 | 30.25 | 29.78 | 3561 |
| 1714494600 | 30.185 | -0.23 | -0.74 | 30.34 | 30.4025 | 30.065 | 26730 |
| 1714408200 | 30.41 | 0.26 | 0.86 | 30.295 | 30.4375 | 30.185 | 6424 |
| 1714149000 | 30.15 | -0.02 | -0.05 | 30.415 | 30.455 | 30.15 | 15193 |
| 1714062600 | 30.165 | 0.13 | 0.44 | 30.23 | 30.3575 | 29.92 | 29150 |
| 1713976200 | 30.0325 | -0.39 | -1.28 | 30.3 | 30.3 | 29.875 | 12441 |
| 1713889800 | 30.4225 | 0.41 | 1.36 | 30.205 | 30.4225 | 30.085 | 26127 |
| 1713803400 | 30.015 | 0.16 | 0.52 | 29.99 | 30.0375 | 29.815 | 30621 |
| 1713544200 | 29.86 | 0.31 | 1.07 | 29.405 | 29.885 | 29.405 | 42109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
