Ishr Em A L G B (IGEA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 84.63 | -0.2 | -0.23 | 84.43 | 84.65 | 84.43 | 95 |
| 1720801800 | 84.825 | 0.19 | 0.22 | 84.825 | 84.825 | 84.825 | 0 |
| 1720715400 | 84.64 | 0.47 | 0.56 | 84.96 | 85.59 | 84.26 | 15 |
| 1720629000 | 84.165 | 0.21 | 0.24 | 84.165 | 84.165 | 84.165 | 0 |
| 1720542600 | 83.96 | -0.04 | -0.05 | 83.96 | 83.96 | 83.96 | 0 |
| 1720456200 | 84 | 0.08 | 0.09 | 84 | 84 | 84 | 0 |
| 1720197000 | 83.925 | 0.22 | 0.27 | 84.07 | 84.07 | 83.835 | 100 |
| 1720110600 | 83.7 | 0.19 | 0.23 | 83.7 | 83.7 | 83.7 | 0 |
| 1720024200 | 83.51 | 0.15 | 0.18 | 83.62 | 83.705 | 83.4 | 251 |
| 1719937800 | 83.36 | -0.01 | -0.01 | 83.54 | 83.54 | 83.315 | 6091 |
| 1719851400 | 83.37 | -0.18 | -0.22 | 83.37 | 83.37 | 83.37 | 0 |
| 1719592200 | 83.55 | 0.23 | 0.28 | 83.55 | 83.55 | 83.55 | 0 |
| 1719505800 | 83.32 | 0.22 | 0.26 | 83.32 | 83.32 | 83.32 | 1 |
| 1719419400 | 83.1 | 0.01 | 0.01 | 83.29 | 83.29 | 82.905 | 660 |
| 1719333000 | 83.09 | -0.22 | -0.26 | 83.09 | 83.09 | 83.09 | 0 |
| 1719246600 | 83.305 | 0.17 | 0.20 | 83.305 | 83.305 | 83.305 | 4740 |
| 1718987400 | 83.135 | 0.17 | 0.20 | 83.135 | 83.135 | 83.135 | 0 |
| 1718901000 | 82.97 | -0.31 | -0.37 | 82.97 | 82.97 | 82.97 | 0 |
| 1718814600 | 83.275 | -0.1 | -0.11 | 83.275 | 83.275 | 83.275 | 0 |
| 1718728200 | 83.37 | 0.45 | 0.54 | 83.2 | 83.37 | 83.06 | 304 |
| 1718641800 | 82.92 | 0.05 | 0.05 | 82.92 | 82.92 | 82.92 | 0 |
| 1718382600 | 82.875 | -0.45 | -0.54 | 82.875 | 82.875 | 82.875 | 0 |
| 1718296200 | 83.325 | -0.47 | -0.55 | 83.325 | 83.325 | 83.325 | 500 |
| 1718209800 | 83.79 | 0.95 | 1.14 | 83.58 | 83.99 | 83.385 | 36191 |
| 1718123400 | 82.845 | -0.06 | -0.07 | 82.845 | 82.845 | 82.845 | 0 |
| 1718037000 | 82.905 | -0.1 | -0.12 | 82.905 | 82.905 | 82.905 | 4350 |
| 1717777800 | 83.005 | -0.58 | -0.69 | 83.24 | 83.55 | 83.005 | 2536 |
| 1717691400 | 83.58 | 0.33 | 0.39 | 83.58 | 83.58 | 83.58 | 0 |
| 1717605000 | 83.255 | 0.1 | 0.12 | 83.255 | 83.255 | 83.255 | 0 |
| 1717518600 | 83.155 | 0.09 | 0.11 | 83.155 | 83.155 | 83.155 | 0 |
| 1717432200 | 83.065 | 0.35 | 0.42 | 83.42 | 83.42 | 82.805 | 6 |
| 1717173000 | 82.715 | -0.33 | -0.40 | 82.715 | 82.715 | 82.715 | 0 |
| 1717086600 | 83.045 | 0.05 | 0.05 | 83.045 | 83.045 | 83.045 | 0 |
| 1717000200 | 83 | -0.53 | -0.63 | 83 | 83 | 83 | 6931 |
| 1716913800 | 83.525 | 0.21 | 0.25 | 83.525 | 83.525 | 83.525 | 0 |
| 1716568200 | 83.32 | -0.03 | -0.04 | 83.32 | 83.32 | 83.32 | 0 |
| 1716481800 | 83.35 | -0.14 | -0.17 | 83.35 | 83.35 | 83.35 | 0 |
| 1716395400 | 83.49 | -0.23 | -0.27 | 83.49 | 83.49 | 83.49 | 0 |
| 1716309000 | 83.715 | -0.21 | -0.25 | 83.56 | 83.76 | 83.56 | 189 |
| 1716222600 | 83.925 | -0.06 | -0.07 | 83.925 | 83.925 | 83.925 | 0 |
| 1715963400 | 83.98 | 0.04 | 0.04 | 83.98 | 83.98 | 83.98 | 0 |
| 1715877000 | 83.945 | 0.34 | 0.41 | 83.77 | 83.955 | 83.77 | 28 |
| 1715790600 | 83.6 | 0.49 | 0.59 | 83.6 | 83.6 | 83.6 | 0 |
| 1715704200 | 83.11 | 0.19 | 0.23 | 83.11 | 83.11 | 83.11 | 1504 |
| 1715617800 | 82.92 | -0.04 | -0.05 | 82.92 | 82.92 | 82.92 | 0 |
| 1715358600 | 82.96 | -0.13 | -0.15 | 82.96 | 82.96 | 82.96 | 0 |
| 1715272200 | 83.085 | 0.05 | 0.07 | 83.085 | 83.085 | 83.085 | 0 |
| 1715185800 | 83.03 | -0.11 | -0.13 | 83.03 | 83.03 | 83.03 | 1 |
| 1715099400 | 83.14 | 0.08 | 0.10 | 83.14 | 83.14 | 83.14 | 1253 |
| 1714753800 | 83.055 | 0.87 | 1.06 | 83.33 | 83.33 | 83.03 | 625 |
| 1714667400 | 82.185 | 0.45 | 0.55 | 82.185 | 82.185 | 82.185 | 0 |
| 1714581000 | 81.735 | 0.07 | 0.09 | 81.735 | 81.735 | 81.735 | 0 |
| 1714494600 | 81.665 | -0.26 | -0.32 | 81.665 | 81.665 | 81.665 | 1 |
| 1714408200 | 81.925 | -0.03 | -0.03 | 81.76 | 81.93 | 81.76 | 1189 |
| 1714149000 | 81.95 | 0.08 | 0.09 | 81.95 | 81.95 | 81.95 | 0 |
| 1714062600 | 81.875 | -0.11 | -0.13 | 81.875 | 81.875 | 81.875 | 0 |
| 1713976200 | 81.98 | -0.23 | -0.27 | 81.98 | 81.98 | 81.98 | 0 |
| 1713889800 | 82.205 | 0.09 | 0.11 | 82.205 | 82.205 | 82.205 | 0 |
| 1713803400 | 82.115 | -0.19 | -0.23 | 82.115 | 82.115 | 82.115 | 0 |
| 1713544200 | 82.305 | -0.06 | -0.07 | 82.305 | 82.305 | 82.305 | 0 |
| 1713457800 | 82.36 | 0.22 | 0.26 | 82.36 | 82.36 | 82.36 | 0 |
| 1713371400 | 82.145 | -0.12 | -0.15 | 82.145 | 82.145 | 82.145 | 44 |
| 1713285000 | 82.265 | -0.41 | -0.50 | 82.265 | 82.265 | 82.265 | 51 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
