Ishr L P Eq (IDPE)
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 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 37.29 | 0.03 | 0.09 | 37.28 | 37.515 | 37.245 | 29113 |
| 1734456600 | 37.255 | -0.6 | -1.57 | 37.66 | 37.7 | 37.15 | 7365 |
| 1734370200 | 37.85 | 0.16 | 0.42 | 37.64 | 37.915 | 37.58 | 8277 |
| 1734111000 | 37.69 | -0.18 | -0.48 | 37.85 | 37.89 | 37.57 | 965 |
| 1734024600 | 37.87 | -0.28 | -0.73 | 38.24 | 38.295 | 37.815 | 70818 |
| 1733938200 | 38.15 | 0.31 | 0.81 | 37.88 | 38.19 | 37.735 | 3213 |
| 1733851800 | 37.845 | -0.4 | -1.05 | 37.89 | 37.925 | 37.665 | 3723 |
| 1733765400 | 38.245 | 0.04 | 0.10 | 38.48 | 38.67 | 38.05 | 4393 |
| 1733506200 | 38.205 | -0.19 | -0.48 | 38.23 | 39.165 | 37.91 | 1511 |
| 1733419800 | 38.39 | 0.32 | 0.84 | 38.29 | 38.405 | 38.115 | 3897 |
| 1733333400 | 38.07 | 0.08 | 0.21 | 38.17 | 38.64 | 37.995 | 4117 |
| 1733247000 | 37.99 | -0.05 | -0.13 | 38.05 | 38.265 | 37.945 | 413 |
| 1733160600 | 38.04 | -0.29 | -0.76 | 38.34 | 38.41 | 37.85 | 13425 |
| 1732901400 | 38.33 | 0.22 | 0.58 | 38.2 | 38.355 | 38.065 | 6290 |
| 1732815000 | 38.11 | 0.16 | 0.42 | 38.03 | 38.115 | 37.96 | 187 |
| 1732728600 | 37.95 | 0.18 | 0.46 | 37.97 | 38.305 | 37.84 | 7267 |
| 1732642200 | 37.775 | -0.18 | -0.46 | 37.7 | 37.94 | 37.585 | 5221 |
| 1732555800 | 37.95 | 0.55 | 1.47 | 37.92 | 38.11 | 37.8 | 3901 |
| 1732296600 | 37.4 | 0.34 | 0.92 | 37.2 | 37.525 | 37.105 | 14359 |
| 1732210200 | 37.06 | 0.58 | 1.59 | 36.55 | 37.06 | 36.355 | 7189 |
| 1732123800 | 36.48 | -0.28 | -0.76 | 36.92 | 36.94 | 36.32 | 35220 |
| 1732037400 | 36.76 | 0.2 | 0.56 | 36.51 | 36.8 | 36.09 | 14272 |
| 1731951000 | 36.555 | 0.1 | 0.27 | 36.42 | 36.595 | 36.24 | 5527 |
| 1731691800 | 36.455 | -0.33 | -0.90 | 36.48 | 36.64 | 36.335 | 6051 |
| 1731605400 | 36.785 | -0.55 | -1.46 | 36.6 | 36.9 | 36.58 | 6980 |
| 1731519000 | 37.33 | -0.17 | -0.45 | 37.22 | 37.83 | 37.05 | 2670 |
| 1731432600 | 37.5 | -0.58 | -1.51 | 37.92 | 37.98 | 37.465 | 6087 |
| 1731346200 | 38.075 | 0.7 | 1.87 | 37.84 | 38.11 | 37.685 | 3643 |
| 1731087000 | 37.375 | -0.06 | -0.15 | 37.49 | 37.545 | 37.26 | 1730 |
| 1731000600 | 37.43 | 0.2 | 0.52 | 37.63 | 37.725 | 37.325 | 13143 |
| 1730914200 | 37.235 | 1.01 | 2.77 | 37.34 | 37.485 | 36.975 | 16816 |
| 1730827800 | 36.23 | 0.43 | 1.20 | 35.76 | 36.27 | 35.62 | 1038 |
| 1730741400 | 35.8 | -0.25 | -0.69 | 35.9 | 35.975 | 35.725 | 1529 |
| 1730482200 | 36.05 | 0.19 | 0.53 | 35.97 | 36.58 | 35.805 | 968 |
| 1730395800 | 35.86 | -0.71 | -1.94 | 36.28 | 36.37 | 35.705 | 3059 |
| 1730309400 | 36.57 | 0.11 | 0.30 | 36.41 | 36.82 | 36.19 | 1114 |
| 1730223000 | 36.46 | -0.27 | -0.72 | 36.91 | 36.91 | 36.42 | 16081 |
| 1730136600 | 36.725 | 0.23 | 0.64 | 36.77 | 36.77 | 36.42 | 6077 |
| 1729873800 | 36.49 | -0.09 | -0.23 | 36.55 | 36.78 | 36.46 | 9549 |
| 1729787400 | 36.575 | 0.32 | 0.87 | 36.33 | 36.77 | 36.235 | 17216 |
| 1729701000 | 36.26 | -0.35 | -0.94 | 36.57 | 36.57 | 36.245 | 2736 |
| 1729614600 | 36.605 | -0.25 | -0.66 | 36.72 | 36.785 | 36.51 | 997 |
| 1729528200 | 36.85 | -0.18 | -0.49 | 37 | 37.16 | 36.805 | 45755 |
| 1729269000 | 37.03 | 0.25 | 0.67 | 36.82 | 37.03 | 36.74 | 23588 |
| 1729182600 | 36.785 | 0.56 | 1.56 | 36.53 | 36.845 | 36.495 | 279 |
| 1729096200 | 36.22 | 0.14 | 0.39 | 36.03 | 36.26 | 35.94 | 4912 |
| 1729009800 | 36.08 | 0.04 | 0.11 | 36.12 | 36.245 | 35.885 | 2839 |
| 1728923400 | 36.04 | 0.13 | 0.36 | 35.89 | 36.07 | 35.835 | 7828 |
| 1728664200 | 35.91 | 0.36 | 1.03 | 35.53 | 35.98 | 35.485 | 3037 |
| 1728577800 | 35.545 | -0.08 | -0.21 | 35.41 | 35.57 | 35.325 | 116 |
| 1728491400 | 35.62 | 0.15 | 0.44 | 35.44 | 35.655 | 35.385 | 369 |
| 1728405000 | 35.465 | -0.19 | -0.53 | 35.47 | 35.57 | 35.375 | 418 |
| 1728318600 | 35.655 | 0.06 | 0.18 | 35.85 | 35.895 | 35.535 | 1905 |
| 1728059400 | 35.59 | 0.18 | 0.49 | 35.61 | 36.735 | 35.56 | 338 |
| 1727973000 | 35.415 | -0.4 | -1.10 | 35.67 | 36.64 | 35.34 | 3021 |
| 1727886600 | 35.81 | 0.15 | 0.42 | 35.49 | 35.83 | 35.415 | 2069 |
| 1727800200 | 35.66 | -0.24 | -0.67 | 35.8 | 36.57 | 35.27 | 5380 |
| 1727713800 | 35.9 | -0.35 | -0.97 | 36.14 | 36.14 | 35.825 | 51248 |
| 1727454600 | 36.25 | 0.21 | 0.58 | 35.96 | 36.325 | 35.87 | 17736 |
| 1727368200 | 36.04 | 0.46 | 1.31 | 35.75 | 36.09 | 35.75 | 657 |
| 1727281800 | 35.575 | -0.37 | -1.02 | 35.82 | 35.965 | 35.56 | 6781 |
| 1727195400 | 35.94 | 0.04 | 0.11 | 35.87 | 36.01 | 35.785 | 925 |
| 1727109000 | 35.9 | 0.19 | 0.53 | 35.73 | 36.465 | 35.73 | 587 |
| 1726849800 | 35.71 | -0.26 | -0.72 | 36.02 | 36.025 | 35.69 | 12782 |
| 1726763400 | 35.97 | 0.9 | 2.57 | 35.67 | 35.97 | 35.245 | 3108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
