Fts100 Us H Acc (ISFD)
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 |
|---|---|---|---|---|---|---|---|
| 1720110600 | 7.42 | 0.06 | 0.87 | 7.397 | 7.4365 | 7.388 | 34724 |
| 1720024200 | 7.356 | 0.04 | 0.57 | 7.354 | 7.374 | 7.335 | 190621 |
| 1719937800 | 7.314 | -0.05 | -0.69 | 7.338 | 7.349 | 7.3 | 17564 |
| 1719851400 | 7.365 | 0.01 | 0.08 | 7.408 | 7.408 | 7.355 | 45082 |
| 1719592200 | 7.359 | -0.01 | -0.14 | 7.41 | 7.4185 | 7.3495 | 211522 |
| 1719505800 | 7.369 | -0.04 | -0.47 | 7.415 | 7.415 | 7.368 | 106374 |
| 1719419400 | 7.404 | -0.02 | -0.22 | 7.469 | 7.469 | 7.3805 | 4024195 |
| 1719333000 | 7.42 | -0.05 | -0.66 | 7.467 | 7.467 | 7.4125 | 17924 |
| 1719246600 | 7.469 | 0.07 | 0.88 | 7.436 | 7.4745 | 7.398 | 19905 |
| 1718987400 | 7.404 | -0.03 | -0.46 | 7.443 | 7.4515 | 7.3645 | 164629 |
| 1718901000 | 7.438 | 0.06 | 0.84 | 7.39 | 7.4435 | 7.3835 | 476975 |
| 1718814600 | 7.376 | 0.01 | 0.15 | 7.354 | 7.384 | 7.3415 | 50707 |
| 1718728200 | 7.365 | 0.04 | 0.53 | 7.366 | 7.3755 | 7.339 | 26861 |
| 1718641800 | 7.326 | 0.01 | 0.14 | 7.362 | 7.365 | 7.3045 | 20723 |
| 1718382600 | 7.316 | -0.02 | -0.33 | 7.365 | 7.365 | 7.2955 | 62030 |
| 1718296200 | 7.34 | -0.06 | -0.80 | 7.381 | 7.39 | 7.3255 | 31166 |
| 1718209800 | 7.3995 | 0.08 | 1.07 | 7.379 | 7.5605 | 7.354 | 321939 |
| 1718123400 | 7.321 | -0.07 | -0.96 | 7.44 | 7.44 | 7.297 | 72025 |
| 1718037000 | 7.392 | -0.02 | -0.20 | 7.396 | 7.3965 | 7.3605 | 34646 |
| 1717777800 | 7.407 | -0.04 | -0.52 | 7.477 | 7.477 | 7.3745 | 53418 |
| 1717691400 | 7.446 | 0.04 | 0.47 | 7.431 | 7.461 | 7.416 | 26090 |
| 1717605000 | 7.411 | 0.02 | 0.27 | 7.448 | 7.448 | 7.394 | 56089 |
| 1717518600 | 7.391 | -0.03 | -0.43 | 7.432 | 7.432 | 7.2745 | 71144 |
| 1717432200 | 7.423 | -0.02 | -0.24 | 7.521 | 7.521 | 7.417 | 96839 |
| 1717173000 | 7.441 | 0.05 | 0.72 | 7.411 | 7.4465 | 7.394 | 231800 |
| 1717086600 | 7.388 | 0.05 | 0.70 | 7.324 | 7.3965 | 7.311 | 126889 |
| 1717000200 | 7.337 | -0.07 | -0.90 | 7.389 | 7.411 | 7.337 | 77733 |
| 1716913800 | 7.404 | -0.07 | -0.87 | 7.523 | 7.523 | 7.4015 | 104401 |
| 1716568200 | 7.469 | -0.01 | -0.16 | 7.458 | 7.4805 | 7.4185 | 38115 |
| 1716481800 | 7.481 | -0.02 | -0.32 | 7.522 | 7.5345 | 7.479 | 193425 |
| 1716395400 | 7.505 | -0.05 | -0.60 | 7.524 | 7.538 | 7.4885 | 208309 |
| 1716309000 | 7.55 | -0.02 | -0.25 | 7.515 | 7.558 | 7.515 | 698591 |
| 1716222600 | 7.569 | 0.01 | 0.10 | 7.606 | 7.606 | 7.5585 | 139787 |
| 1715963400 | 7.5615 | -0.01 | -0.12 | 7.58 | 7.58 | 7.5445 | 102382 |
| 1715877000 | 7.5705 | 0 | 0.05 | 7.587 | 7.6105 | 7.5475 | 40556 |
| 1715790600 | 7.567 | 0.02 | 0.23 | 7.593 | 7.593 | 7.5415 | 514788 |
| 1715704200 | 7.55 | 0.02 | 0.21 | 7.54 | 7.571 | 7.529 | 357104 |
| 1715617800 | 7.534 | -0.01 | -0.19 | 7.552 | 7.5625 | 7.531 | 85956 |
| 1715358600 | 7.548 | 0.05 | 0.61 | 7.539 | 7.5735 | 7.5265 | 219904 |
| 1715272200 | 7.502 | 0.02 | 0.32 | 7.475 | 7.528 | 7.4685 | 724511 |
| 1715185800 | 7.478 | 0.04 | 0.54 | 7.476 | 7.4885 | 7.451 | 174692 |
| 1715099400 | 7.438 | 0.09 | 1.27 | 7.443 | 7.4605 | 7.411 | 104168 |
| 1714753800 | 7.3445 | 0.04 | 0.50 | 7.343 | 7.3835 | 7.3275 | 41857 |
| 1714667400 | 7.308 | 0.05 | 0.65 | 7.297 | 7.3165 | 7.2775 | 46561 |
| 1714581000 | 7.261 | -0.02 | -0.34 | 7.332 | 7.332 | 7.2545 | 21521 |
| 1714494600 | 7.2855 | 0.01 | 0.10 | 7.306 | 7.332 | 7.28 | 94156 |
| 1714408200 | 7.278 | 0.01 | 0.15 | 7.305 | 7.321 | 7.278 | 43574 |
| 1714149000 | 7.267 | 0.05 | 0.66 | 7.279 | 7.28 | 7.24 | 261179 |
| 1714062600 | 7.219 | 0.05 | 0.64 | 7.239 | 7.259 | 7.185 | 109766 |
| 1713976200 | 7.173 | -0.01 | -0.13 | 7.223 | 7.2295 | 7.173 | 52280 |
| 1713889800 | 7.182 | 0.01 | 0.20 | 7.189 | 7.222 | 7.1665 | 18577 |
| 1713803400 | 7.168 | 0.1 | 1.47 | 7.167 | 7.1885 | 7.121 | 274686 |
| 1713544200 | 7.064 | 0.03 | 0.37 | 7.017 | 7.064 | 6.9815 | 23685 |
| 1713457800 | 7.038 | 0.03 | 0.43 | 7.052 | 7.0615 | 7.016 | 44721 |
| 1713371400 | 7.008 | 0.02 | 0.33 | 6.976 | 7.0505 | 6.966 | 15955 |
| 1713285000 | 6.985 | -0.12 | -1.74 | 7.026 | 7.0365 | 6.9655 | 610691 |
| 1713198600 | 7.109 | -0.03 | -0.39 | 7.097 | 7.155 | 7.097 | 1196924 |
| 1712939400 | 7.137 | 0.06 | 0.86 | 7.102 | 7.1875 | 7.102 | 44749 |
| 1712853000 | 7.076 | -0.02 | -0.31 | 7.145 | 7.145 | 7.046 | 31828 |
| 1712766600 | 7.098 | 0.03 | 0.37 | 7.125 | 7.353 | 6.91 | 35940 |
| 1712680200 | 7.072 | -0.02 | -0.21 | 7.104 | 7.104 | 7.0615 | 32521 |
| 1712593800 | 7.087 | 0.04 | 0.54 | 7.057 | 7.0955 | 7.0375 | 443713 |
| 1712334600 | 7.049 | -0.07 | -0.98 | 7.052 | 7.0685 | 7.032 | 91038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
