Ivz Us Insu Acc (INSU)
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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 7.4655 | -0.01 | -0.13 | 7.466 | 7.505 | 7.419 | 3183 |
| 1735839000 | 7.4755 | 0.01 | 0.16 | 7.514 | 7.546 | 7.22 | 2258 |
| 1735666200 | 7.4635 | 0 | 0.00 | 7.4635 | 7.4635 | 7.4635 | 0 |
| 1735579800 | 7.4635 | -0.06 | -0.86 | 7.545 | 7.545 | 7.1815 | 525 |
| 1735320600 | 7.528 | 0.09 | 1.15 | 7.612 | 7.612 | 7.514 | 5070 |
| 1735061400 | 7.4425 | 0 | 0.00 | 7.4425 | 7.4425 | 7.4425 | 0 |
| 1734975000 | 7.4425 | -0.05 | -0.60 | 7.469 | 7.476 | 7.4165 | 1910 |
| 1734715800 | 7.4875 | 0.09 | 1.22 | 7.348 | 7.488 | 7.3185 | 34454 |
| 1734629400 | 7.397 | -0.13 | -1.70 | 7.362 | 7.4505 | 7.2075 | 4797 |
| 1734543000 | 7.525 | -0.03 | -0.41 | 7.525 | 7.525 | 7.525 | 0 |
| 1734456600 | 7.556 | -0.08 | -1.06 | 7.556 | 7.556 | 7.556 | 0 |
| 1734370200 | 7.637 | -0.05 | -0.71 | 7.637 | 7.637 | 7.637 | 0 |
| 1734111000 | 7.6915 | 0.06 | 0.73 | 7.592 | 7.6995 | 7.5795 | 96723 |
| 1734024600 | 7.636 | 0.07 | 0.87 | 7.617 | 7.67 | 7.573 | 13915 |
| 1733938200 | 7.5705 | -0.08 | -1.09 | 7.614 | 7.7085 | 7.5585 | 467 |
| 1733851800 | 7.654 | -0.1 | -1.29 | 7.727 | 7.7355 | 7.5635 | 384 |
| 1733765400 | 7.754 | -0.11 | -1.34 | 7.754 | 7.754 | 7.754 | 0 |
| 1733506200 | 7.859 | -0.14 | -1.71 | 7.943 | 7.9835 | 7.4425 | 40512 |
| 1733419800 | 7.996 | 0.07 | 0.83 | 7.996 | 7.996 | 7.996 | 0 |
| 1733333400 | 7.9305 | -0.03 | -0.43 | 7.946 | 7.9665 | 7.893 | 99640 |
| 1733247000 | 7.965 | -0.09 | -1.06 | 8.041 | 8.0655 | 7.953 | 5050 |
| 1733160600 | 8.05 | -0.09 | -1.12 | 8.163 | 8.163 | 8.01 | 210 |
| 1732901400 | 8.141 | -0.01 | -0.11 | 8.146 | 8.1685 | 8.128 | 22709 |
| 1732815000 | 8.15 | -0 | -0.04 | 8.14 | 8.2449999 | 8.128 | 734 |
| 1732728600 | 8.1535 | 0.1 | 1.25 | 8.106 | 8.202 | 7.558 | 1618 |
| 1732642200 | 8.0525 | 0.03 | 0.41 | 8.054 | 8.062 | 8.002 | 1308 |
| 1732555800 | 8.02 | 0.02 | 0.24 | 8.02 | 8.0879999 | 8.013 | 5643 |
| 1732296600 | 8.0005 | 0.1 | 1.24 | 8.0005 | 8.0005 | 8.0005 | 0 |
| 1732210200 | 7.9025 | 0.16 | 2.00 | 7.9025 | 7.9025 | 7.9025 | 0 |
| 1732123800 | 7.7475 | -0.06 | -0.77 | 7.7475 | 7.7475 | 7.7475 | 0 |
| 1732037400 | 7.808 | -0.03 | -0.38 | 7.863 | 7.881 | 7.7325 | 186 |
| 1731951000 | 7.8375 | 0.03 | 0.37 | 7.785 | 7.858 | 7.7755 | 613 |
| 1731691800 | 7.8085 | 0.02 | 0.29 | 7.814 | 7.881 | 7.7925 | 20618 |
| 1731605400 | 7.786 | -0.05 | -0.58 | 7.814 | 7.874 | 7.48 | 5606 |
| 1731519000 | 7.8315 | 0.02 | 0.28 | 7.811 | 7.8455 | 7.378 | 10828 |
| 1731432600 | 7.81 | -0.01 | -0.10 | 7.835 | 7.835 | 7.764 | 1182 |
| 1731346200 | 7.818 | 0.06 | 0.83 | 7.76 | 7.8575 | 7.76 | 4694 |
| 1731087000 | 7.754 | 0.09 | 1.16 | 7.681 | 7.7655 | 7.6635 | 84 |
| 1731000600 | 7.665 | -0.02 | -0.30 | 7.731 | 7.782 | 7.348 | 787 |
| 1730914200 | 7.688 | 0.33 | 4.47 | 7.667 | 7.8175 | 7.4075 | 16239 |
| 1730827800 | 7.359 | 0 | 0.07 | 7.345 | 7.3875 | 7.328 | 186 |
| 1730741400 | 7.354 | -0.09 | -1.22 | 7.362 | 7.4025 | 7.3515 | 5349 |
| 1730482200 | 7.4445 | -0.07 | -0.96 | 7.433 | 7.565 | 7.4075 | 15764 |
| 1730395800 | 7.517 | -0.06 | -0.83 | 7.555 | 7.566 | 7.469 | 226 |
| 1730309400 | 7.58 | 0.03 | 0.36 | 7.526 | 7.643 | 7.4955 | 24082 |
| 1730223000 | 7.553 | -0.05 | -0.68 | 7.601 | 7.6065 | 7.536 | 833 |
| 1730136600 | 7.605 | 0.08 | 1.01 | 7.605 | 7.663 | 7.4965 | 3955 |
| 1729873800 | 7.529 | -0.18 | -2.28 | 7.702 | 7.7265 | 7.5215 | 2588 |
| 1729787400 | 7.7045 | 0.03 | 0.33 | 7.71 | 7.81 | 7.581 | 1505 |
| 1729701000 | 7.6795 | -0.03 | -0.38 | 7.74 | 7.8 | 7.607 | 90509 |
| 1729614600 | 7.7085 | -0.07 | -0.84 | 7.74 | 7.853 | 7.644 | 4191 |
| 1729528200 | 7.774 | -0.06 | -0.72 | 7.783 | 7.79 | 7.767 | 642 |
| 1729269000 | 7.8305 | -0.02 | -0.27 | 7.865 | 7.9125 | 7.723 | 5298 |
| 1729182600 | 7.8515 | 0.11 | 1.40 | 7.763 | 7.974 | 7.6265 | 46880 |
| 1729096200 | 7.743 | -0.03 | -0.44 | 7.7 | 7.7735 | 7.671 | 1886 |
| 1729009800 | 7.7775 | 0.09 | 1.12 | 7.729 | 7.8405 | 7.5995 | 99743 |
| 1728923400 | 7.691 | 0 | 0.02 | 7.688 | 7.693 | 7.629 | 40 |
| 1728664200 | 7.6895 | 0.09 | 1.12 | 7.6 | 7.7005 | 7.592 | 840 |
| 1728577800 | 7.604 | 0.02 | 0.24 | 7.591 | 7.7195 | 7.5745 | 17158 |
| 1728491400 | 7.586 | 0.08 | 1.02 | 7.586 | 7.586 | 7.586 | 0 |
| 1728405000 | 7.5095 | -0.01 | -0.09 | 7.49 | 7.529 | 7.4325 | 10724 |
| 1728318600 | 7.516 | -0.13 | -1.73 | 7.7 | 7.71 | 7.4825 | 10540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
