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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 543.15 | 6.8 | 1.27 | 543.15 | 543.15 | 543.15 | 100 |
| 1721925000 | 536.35 | 5.05 | 0.95 | 530.7 | 539.9 | 527.45 | 78739 |
| 1721838600 | 531.29999 | -0.6 | -0.11 | 531.29999 | 531.29999 | 531.29999 | 0 |
| 1721752200 | 531.9 | 0.15 | 0.03 | 531.9 | 531.9 | 531.9 | 0 |
| 1721665800 | 531.75 | -0.55 | -0.10 | 531.75 | 531.75 | 531.75 | 0 |
| 1721406600 | 532.29999 | -17.9 | -3.25 | 541.79999 | 547.4 | 532.15 | 30000 |
| 1721320200 | 550.2 | 9.75 | 1.80 | 550.2 | 550.2 | 550.2 | 29289 |
| 1721233800 | 540.45 | 6.8 | 1.27 | 531.29999 | 540.5 | 523.79999 | 10070 |
| 1721147400 | 533.65 | 3.55 | 0.67 | 533.65 | 533.65 | 533.65 | 0 |
| 1721061000 | 530.1 | 5.6 | 1.07 | 530.1 | 530.1 | 530.1 | 0 |
| 1720801800 | 524.5 | 2.65 | 0.51 | 524.5 | 524.5 | 524.5 | 0 |
| 1720715400 | 521.85 | 4.15 | 0.80 | 516.1 | 521.85 | 515.29999 | 10108 |
| 1720629000 | 517.7 | -1.65 | -0.32 | 517.7 | 517.7 | 517.7 | 0 |
| 1720542600 | 519.35 | 3.7 | 0.72 | 519.35 | 519.35 | 519.35 | 0 |
| 1720456200 | 515.65 | 3.65 | 0.71 | 515.65 | 515.65 | 515.65 | 124 |
| 1720197000 | 512 | -7.25 | -1.40 | 512 | 512 | 512 | 0 |
| 1720110600 | 519.25 | 0.65 | 0.13 | 519.25 | 519.25 | 519.25 | 0 |
| 1720024200 | 518.6 | -4.55 | -0.87 | 518.6 | 518.6 | 518.6 | 0 |
| 1719937800 | 523.15 | -1.9 | -0.36 | 523.15 | 523.15 | 523.15 | 0 |
| 1719851400 | 525.04999 | -2 | -0.38 | 525.04999 | 525.04999 | 525.04999 | 0 |
| 1719592200 | 527.04999 | 0.55 | 0.10 | 527.04999 | 527.04999 | 527.04999 | 0 |
| 1719505800 | 526.5 | 3.5 | 0.67 | 526.5 | 526.5 | 526.5 | 0 |
| 1719419400 | 523 | -7.6 | -1.43 | 523 | 523 | 523 | 500 |
| 1719333000 | 530.6 | -5 | -0.93 | 535 | 535.35 | 530.6 | 5978 |
| 1719246600 | 535.6 | 5.8 | 1.09 | 535.6 | 535.6 | 535.6 | 0 |
| 1718987400 | 529.79999 | 1.15 | 0.22 | 533.29999 | 536.65 | 522.5 | 10000 |
| 1718901000 | 528.65 | 6.55 | 1.25 | 523.9 | 531.29999 | 523.5 | 10500 |
| 1718814600 | 522.1 | -2.65 | -0.51 | 522.1 | 522.1 | 522.1 | 8 |
| 1718728200 | 524.75 | 6.45 | 1.24 | 524.75 | 524.75 | 524.75 | 0 |
| 1718641800 | 518.29999 | 2.55 | 0.49 | 518.29999 | 518.29999 | 518.29999 | 0 |
| 1718382600 | 515.75 | 2.95 | 0.58 | 512 | 523.25 | 510.15 | 10000 |
| 1718296200 | 512.79999 | -2.2 | -0.43 | 511.6 | 512.79999 | 511.6 | 10320 |
| 1718209800 | 515 | -5.7 | -1.09 | 515 | 515 | 515 | 0 |
| 1718123400 | 520.7 | -4.5 | -0.86 | 520.7 | 520.7 | 520.7 | 0 |
| 1718037000 | 525.2 | -6.05 | -1.14 | 525.2 | 525.2 | 525.2 | 0 |
| 1717777800 | 531.25 | 5.4 | 1.03 | 531.25 | 531.25 | 531.25 | 177 |
| 1717691400 | 525.85 | 1 | 0.19 | 526.9 | 526.9 | 519.95 | 2596 |
| 1717605000 | 524.85 | -0.7 | -0.13 | 524 | 528.04999 | 522 | 2177 |
| 1717518600 | 525.54999 | -1.5 | -0.28 | 525.54999 | 525.54999 | 525.54999 | 0 |
| 1717432200 | 527.04999 | -6.2 | -1.16 | 527.04999 | 527.04999 | 527.04999 | 2596 |
| 1717173000 | 533.25 | 5.35 | 1.01 | 533.25 | 533.25 | 533.25 | 0 |
| 1717086600 | 527.9 | 4.55 | 0.87 | 527.9 | 527.9 | 527.9 | 0 |
| 1717000200 | 523.35 | -2.35 | -0.45 | 523.5 | 524.04999 | 520.79999 | 300 |
| 1716913800 | 525.7 | -2.65 | -0.50 | 525.7 | 525.7 | 525.7 | 0 |
| 1716568200 | 528.35 | -3.85 | -0.72 | 528.35 | 528.35 | 528.35 | 0 |
| 1716481800 | 532.2 | -4.4 | -0.82 | 533.4 | 533.4 | 532.2 | 6666 |
| 1716395400 | 536.6 | -1.6 | -0.30 | 536.6 | 536.6 | 536.6 | 0 |
| 1716309000 | 538.2 | -0.95 | -0.18 | 538.2 | 538.2 | 538.2 | 0 |
| 1716222600 | 539.15 | -0.7 | -0.13 | 544.6 | 544.6 | 537.95 | 501 |
| 1715963400 | 539.85 | 2.65 | 0.49 | 539.85 | 539.85 | 539.85 | 0 |
| 1715877000 | 537.2 | 4.05 | 0.76 | 540.1 | 541.85 | 537.2 | 17835 |
| 1715790600 | 533.15 | -5.6 | -1.04 | 533.15 | 533.15 | 533.15 | 0 |
| 1715704200 | 538.75 | -4.5 | -0.83 | 538.75 | 538.75 | 538.75 | 0 |
| 1715617800 | 543.25 | -1.5 | -0.28 | 543.25 | 543.25 | 543.25 | 0 |
| 1715358600 | 544.75 | 2.5 | 0.46 | 541.7 | 545.54999 | 541.7 | 8 |
| 1715272200 | 542.25 | -0.3 | -0.06 | 542.25 | 542.25 | 542.25 | 13816 |
| 1715185800 | 542.54999 | 3.15 | 0.58 | 542.54999 | 542.54999 | 542.54999 | 0 |
| 1715099400 | 539.4 | 16.25 | 3.11 | 539.4 | 539.4 | 539.4 | 1856 |
| 1714753800 | 523.15 | -3.4 | -0.65 | 527.79999 | 527.79999 | 518.54999 | 10000 |
| 1714667400 | 526.54999 | -3.05 | -0.58 | 530 | 532.6 | 525.35 | 25293 |
| 1714581000 | 529.6 | 7.55 | 1.45 | 529.6 | 529.6 | 529.6 | 0 |
| 1714494600 | 522.04999 | 0.5 | 0.10 | 522.04999 | 522.04999 | 522.04999 | 0 |
| 1714408200 | 521.54999 | 0.8 | 0.15 | 521.54999 | 521.54999 | 521.54999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
