Ishr Sc 600 (ISP6)
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 |
|---|---|---|---|---|---|---|---|
| 1726158600 | 6861 | 151 | 2.25 | 6821 | 6952 | 6682.5 | 2954 |
| 1726072200 | 6710 | -65.5 | -0.97 | 6743 | 6777.5 | 6660.5 | 6763 |
| 1725985800 | 6775.5 | -26 | -0.38 | 6773 | 6812 | 6737.5 | 6498 |
| 1725899400 | 6801.5 | 26 | 0.38 | 6808 | 6834.5 | 6755 | 5337 |
| 1725640200 | 6775.5 | -95 | -1.38 | 6890 | 6932 | 6774.5 | 24246 |
| 1725553800 | 6870.5 | -72 | -1.04 | 6925 | 6964.5 | 6867.5 | 2403 |
| 1725467400 | 6942.5 | -92 | -1.31 | 6931 | 6987.5 | 6888 | 6173 |
| 1725381000 | 7034.5 | -103 | -1.44 | 7181 | 7181 | 6995 | 5976 |
| 1725294600 | 7137.5 | 34.5 | 0.49 | 7158 | 7158 | 7098 | 5981 |
| 1725035400 | 7103 | -19.5 | -0.27 | 7114 | 7162.5 | 7098.5 | 12777 |
| 1724949000 | 7122.5 | 79.5 | 1.13 | 7076 | 7146.5 | 7047.5 | 15192 |
| 1724862600 | 7043 | 10 | 0.14 | 7050 | 7083.5 | 7021 | 8100 |
| 1724776200 | 7033 | -83.5 | -1.17 | 7107 | 7116 | 6996.5 | 2594 |
| 1724430600 | 7116.5 | 124 | 1.77 | 6997 | 7120 | 6965.5 | 78581 |
| 1724344200 | 6992.5 | -2 | -0.03 | 7022 | 7054.5 | 6965 | 5978 |
| 1724257800 | 6994.5 | 28.5 | 0.41 | 6988 | 7025.5 | 6955 | 8719 |
| 1724171400 | 6966 | -99 | -1.40 | 7089 | 7111 | 6962 | 28384 |
| 1724085000 | 7065 | 29 | 0.41 | 7033 | 7081.5 | 7014 | 4232 |
| 1723825800 | 7036 | -31 | -0.44 | 7089 | 7109.5 | 6996.5 | 9317 |
| 1723739400 | 7067 | 150.5 | 2.18 | 6932 | 7104 | 6866 | 18728 |
| 1723653000 | 6916.5 | 39.5 | 0.57 | 6955 | 7049 | 6871 | 3126 |
| 1723566600 | 6877 | 10.5 | 0.15 | 6856 | 6923.5 | 6821.5 | 4226 |
| 1723480200 | 6866.5 | -74.5 | -1.07 | 6950 | 6973 | 6852.5 | 2161 |
| 1723221000 | 6941 | -7.5 | -0.11 | 6980 | 7029.5 | 6921 | 16796 |
| 1723134600 | 6948.5 | -17.5 | -0.25 | 6849 | 7000.5 | 6787.5 | 19213 |
| 1723048200 | 6966 | 69 | 1.00 | 6976 | 7049.5 | 6941 | 11557 |
| 1722961800 | 6897 | 89 | 1.31 | 6893 | 6971.5 | 6805 | 13797 |
| 1722875400 | 6808 | -142.5 | -2.05 | 6803 | 6861.5 | 6614 | 11514 |
| 1722616200 | 6950.5 | -299.5 | -4.13 | 7227 | 7302.5 | 6918 | 16905 |
| 1722529800 | 7250 | -179 | -2.41 | 7464 | 7499 | 7248 | 7275 |
| 1722443400 | 7429 | 56 | 0.76 | 7442 | 7464 | 7366.5 | 5876 |
| 1722357000 | 7373 | 47 | 0.64 | 7335 | 7421.5 | 7335 | 9741 |
| 1722270600 | 7326 | 4 | 0.05 | 7425 | 7466.5 | 7323 | 11996 |
| 1722011400 | 7322 | 49 | 0.67 | 7324 | 7446 | 7248 | 13542 |
| 1721925000 | 7273 | 33.5 | 0.46 | 7135 | 7293 | 7125 | 10338 |
| 1721838600 | 7239.5 | -4 | -0.06 | 7267 | 7292.5 | 7183.5 | 7578 |
| 1721752200 | 7243.5 | 117 | 1.64 | 7191 | 7277 | 7147 | 6413 |
| 1721665800 | 7126.5 | 48.5 | 0.69 | 7097 | 7152 | 7047 | 6118 |
| 1721406600 | 7078 | -136 | -1.89 | 7115 | 7171.5 | 7068.5 | 5732 |
| 1721320200 | 7214 | -69 | -0.95 | 7277 | 7320.5 | 7180.5 | 37455 |
| 1721233800 | 7283 | 41 | 0.57 | 7300 | 7366 | 7198 | 26248 |
| 1721147400 | 7242 | 164 | 2.32 | 7080 | 7251 | 6970.5 | 19808 |
| 1721061000 | 7078 | 95 | 1.36 | 7003 | 7094 | 6983.5 | 9990 |
| 1720801800 | 6983 | 92 | 1.34 | 6969 | 7009 | 6848.5 | 15859 |
| 1720715400 | 6891 | 200 | 2.99 | 6730 | 6910.5 | 6695 | 8314 |
| 1720629000 | 6691 | 9.5 | 0.14 | 6701 | 6726.5 | 6671 | 2188 |
| 1720542600 | 6681.5 | -43.5 | -0.65 | 6735 | 6757.5 | 6675.5 | 4978 |
| 1720456200 | 6725 | 39.5 | 0.59 | 6687 | 6759.5 | 6664 | 4067 |
| 1720197000 | 6685.5 | -74.5 | -1.10 | 6726 | 6844.5 | 6670.5 | 2650 |
| 1720110600 | 6760 | -0.5 | -0.01 | 6773 | 6785.5 | 6741 | 2944 |
| 1720024200 | 6760.5 | -30.5 | -0.45 | 6799 | 6870.5 | 6747.5 | 1700 |
| 1719937800 | 6791 | 15 | 0.22 | 6779 | 6900 | 6752.5 | 6212 |
| 1719851400 | 6776 | -68 | -0.99 | 6866 | 6874.5 | 6766 | 14823 |
| 1719592200 | 6844 | 96.5 | 1.43 | 6836 | 6895.5 | 6817 | 10998 |
| 1719505800 | 6747.5 | -4.5 | -0.07 | 6757 | 6788.5 | 6724.5 | 7552 |
| 1719419400 | 6752 | 18.5 | 0.27 | 6752 | 6760 | 6709.5 | 5253 |
| 1719333000 | 6733.5 | -95.5 | -1.40 | 6781 | 6792 | 6726.5 | 9311 |
| 1719246600 | 6829 | 65.5 | 0.97 | 6759 | 6846 | 6748 | 6996 |
| 1718987400 | 6763.5 | -12.5 | -0.18 | 6769 | 6793 | 6717 | 4768 |
| 1718901000 | 6776 | 58 | 0.86 | 6759 | 6798 | 6716 | 3730 |
| 1718814600 | 6718 | -42.5 | -0.63 | 6730 | 6739 | 6706.5 | 22915 |
| 1718728200 | 6760.5 | 87.5 | 1.31 | 6770 | 6862 | 6723 | 5816 |
| 1718641800 | 6673 | -19 | -0.28 | 6739 | 6739 | 6649 | 4918 |
| 1718382600 | 6692 | -32.5 | -0.48 | 6743 | 6751.5 | 6632.5 | 4911 |
| 1718296200 | 6724.5 | -131.5 | -1.92 | 6854 | 6876.5 | 6713.5 | 127257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
