Ivz Us Insu Acc (INSX)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 631.45 | 5.1 | 0.81 | 628.1 | 635.7 | 628.1 | 5537 |
| 1740677400 | 626.35 | 11.9 | 1.94 | 626.35 | 626.35 | 626.35 | 330 |
| 1740591000 | 614.45 | 0.4 | 0.07 | 616.6 | 619.4 | 614.45 | 3242 |
| 1740504600 | 614.04999 | 4.75 | 0.78 | 611 | 617 | 608.35 | 252 |
| 1740418200 | 609.29999 | 4.2 | 0.69 | 599 | 610.35 | 599 | 150 |
| 1740159000 | 605.1 | 5.4 | 0.90 | 605.1 | 605.1 | 605.1 | 38 |
| 1740072600 | 599.7 | -7.9 | -1.30 | 599.7 | 599.7 | 599.7 | 0 |
| 1739986200 | 607.6 | 5.4 | 0.90 | 607.6 | 607.6 | 607.6 | 96 |
| 1739899800 | 602.2 | 0.4 | 0.07 | 602.2 | 602.2 | 602.2 | 706 |
| 1739813400 | 601.79999 | -4.1 | -0.68 | 601.79999 | 601.79999 | 601.79999 | 15 |
| 1739554200 | 605.9 | 0.9 | 0.15 | 605.9 | 605.9 | 605.9 | 1 |
| 1739467800 | 605 | -0.4 | -0.07 | 612 | 612 | 603.35 | 2353 |
| 1739381400 | 605.4 | -6.5 | -1.06 | 611.1 | 618.85 | 605 | 255 |
| 1739295000 | 611.9 | -0.9 | -0.15 | 612.2 | 614.4 | 608.29999 | 31 |
| 1739208600 | 612.79999 | -6 | -0.97 | 618.4 | 620.5 | 612.35 | 1822 |
| 1738949400 | 618.79999 | 2.2 | 0.36 | 620.9 | 620.9 | 618.75 | 2139 |
| 1738863000 | 616.6 | 8.9 | 1.46 | 616.6 | 616.6 | 616.6 | 83 |
| 1738776600 | 607.7 | -7.8 | -1.27 | 607.7 | 607.7 | 607.7 | 2215 |
| 1738690200 | 615.5 | 2.8 | 0.46 | 611.6 | 615.5 | 610.4 | 975 |
| 1738603800 | 612.7 | -3.7 | -0.60 | 611.5 | 618.9 | 604.45 | 5399 |
| 1738344600 | 616.4 | -1.65 | -0.27 | 621.4 | 621.75 | 615.9 | 1081 |
| 1738258200 | 618.04999 | -3.25 | -0.52 | 617 | 624.6 | 610.29999 | 43626 |
| 1738171800 | 621.29999 | 4.2 | 0.68 | 617 | 624.5 | 612.45 | 63523 |
| 1738085400 | 617.1 | 5.75 | 0.94 | 614.29999 | 621.29999 | 614.29999 | 42896 |
| 1737999000 | 611.35 | 14.25 | 2.39 | 603.9 | 611.4 | 601.7 | 96517 |
| 1737739800 | 597.1 | -9.8 | -1.61 | 606.7 | 606.7 | 594.2 | 46 |
| 1737653400 | 606.9 | -5.6 | -0.91 | 610.9 | 610.9 | 606.65 | 2325 |
| 1737567000 | 612.5 | -6.6 | -1.07 | 610.9 | 627.75 | 607.75 | 242421 |
| 1737480600 | 619.1 | 0.75 | 0.12 | 619.79999 | 622.35 | 617.4 | 51436 |
| 1737394200 | 618.35 | -8.95 | -1.43 | 623.79999 | 627.35 | 613.35 | 197 |
| 1737135000 | 627.29999 | 8.65 | 1.40 | 624.2 | 628.1 | 622.45 | 47222 |
| 1737048600 | 618.65 | 7.1 | 1.16 | 617 | 618.9 | 610.29999 | 11675 |
| 1736962200 | 611.54999 | 11.75 | 1.96 | 609 | 612.04999 | 602.85 | 17472 |
| 1736875800 | 599.79999 | 3.3 | 0.55 | 594.4 | 602.79999 | 594.29999 | 132 |
| 1736789400 | 596.5 | 6.7 | 1.14 | 591.5 | 598.04999 | 588.54999 | 18374 |
| 1736530200 | 589.79999 | -10.7 | -1.78 | 600.4 | 601.95 | 589.2 | 10479 |
| 1736443800 | 600.5 | 0.25 | 0.04 | 600.5 | 600.5 | 600.5 | 38 |
| 1736357400 | 600.25 | 2.35 | 0.39 | 593.29999 | 601.4 | 593.25 | 75 |
| 1736271000 | 597.9 | -0.1 | -0.02 | 597.9 | 597.9 | 597.9 | 1551 |
| 1736184600 | 598 | -3.45 | -0.57 | 598 | 598 | 598 | 773 |
| 1735925400 | 601.45 | -2.65 | -0.44 | 600.1 | 605 | 595.4 | 478 |
| 1735839000 | 604.1 | 7.65 | 1.28 | 603.7 | 607.5 | 602.25 | 11683 |
| 1735666200 | 596.45 | 0.05 | 0.01 | 594 | 596.45 | 594 | 725 |
| 1735579800 | 596.4 | -1.6 | -0.27 | 598.4 | 598.4 | 588.95 | 294 |
| 1735320600 | 598 | 3.3 | 0.55 | 604.2 | 604.2 | 596.35 | 6101 |
| 1735061400 | 594.7 | 0 | 0.00 | 594.7 | 594.7 | 594.7 | 1764 |
| 1734975000 | 594.7 | -0.7 | -0.12 | 597.5 | 597.5 | 591.5 | 380 |
| 1734715800 | 595.4 | 6.55 | 1.11 | 594.29999 | 595.4 | 593.29999 | 3748 |
| 1734629400 | 588.85 | -3.9 | -0.66 | 583.5 | 591.7 | 579.65 | 1503 |
| 1734543000 | 592.75 | -1.9 | -0.32 | 592.75 | 592.75 | 592.75 | 2082 |
| 1734456600 | 594.65 | -7.3 | -1.21 | 601.7 | 601.7 | 593.15 | 16991 |
| 1734370200 | 601.95 | -7.3 | -1.20 | 605 | 608.85 | 601.54999 | 4954 |
| 1734111000 | 609.25 | 7.95 | 1.32 | 604 | 610.15 | 600.2 | 55755 |
| 1734024600 | 601.29999 | 7.1 | 1.19 | 602.2 | 602.2 | 601.29999 | 8068 |
| 1733938200 | 594.2 | -6.4 | -1.07 | 594.2 | 594.2 | 594.2 | 3000 |
| 1733851800 | 600.6 | -5.9 | -0.97 | 606.9 | 606.9 | 593.1 | 4264 |
| 1733765400 | 606.5 | -10.2 | -1.65 | 615.9 | 616.35 | 605.29999 | 23180 |
| 1733506200 | 616.7 | -10.1 | -1.61 | 616.7 | 616.7 | 616.7 | 23 |
| 1733419800 | 626.79999 | 3 | 0.48 | 626.79999 | 626.79999 | 626.79999 | 4813 |
| 1733333400 | 623.79999 | -5.65 | -0.90 | 627.2 | 632.85 | 621.54999 | 3606 |
| 1733247000 | 629.45 | -6.9 | -1.08 | 629.45 | 629.45 | 629.45 | 37 |
| 1733160600 | 636.35 | -4.7 | -0.73 | 641.6 | 642.54999 | 629.6 | 636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
