S&p 500 Eqw Gbp (ISPE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1724171400 | 5.857 | -0.01 | -0.19 | 5.885 | 5.885 | 5.853 | 625226 |
| 1724085000 | 5.868 | 0.04 | 0.74 | 5.847 | 5.87 | 5.8385 | 56656 |
| 1723825800 | 5.825 | 0.01 | 0.15 | 5.835 | 5.8425 | 5.797 | 1113435 |
| 1723739400 | 5.816 | 0.07 | 1.27 | 5.756 | 5.8804999 | 5.649 | 35497 |
| 1723653000 | 5.743 | 0.04 | 0.68 | 5.745 | 5.861 | 5.6535 | 86946 |
| 1723566600 | 5.704 | 0.03 | 0.59 | 5.686 | 5.833 | 5.6609999 | 54108 |
| 1723480200 | 5.6705 | -0.01 | -0.20 | 5.698 | 5.7185 | 5.6635 | 22236 |
| 1723221000 | 5.682 | 0.01 | 0.22 | 5.69 | 5.72 | 5.648 | 122762 |
| 1723134600 | 5.6695 | -0.03 | -0.52 | 5.573 | 5.8005 | 5.545 | 380323 |
| 1723048200 | 5.699 | 0.06 | 1.12 | 5.657 | 5.718 | 5.638 | 71671 |
| 1722961800 | 5.636 | 0.04 | 0.71 | 5.617 | 5.674 | 5.5759999 | 178496 |
| 1722875400 | 5.596 | -0.06 | -1.04 | 5.6689999 | 5.812 | 5.5355 | 1532725 |
| 1722616200 | 5.655 | -0.15 | -2.60 | 5.787 | 5.8675 | 5.6455 | 1044743 |
| 1722529800 | 5.806 | -0.08 | -1.43 | 5.877 | 5.907 | 5.8045 | 188627 |
| 1722443400 | 5.89 | 0.06 | 1.01 | 5.882 | 5.9025 | 5.8545 | 125091 |
| 1722357000 | 5.831 | 0.03 | 0.50 | 5.828 | 5.863 | 5.8244999 | 44242 |
| 1722270600 | 5.8019999 | 0 | 0.07 | 5.816 | 5.8435 | 5.7915 | 1020411 |
| 1722011400 | 5.798 | 0.03 | 0.51 | 5.753 | 5.8015 | 5.751 | 131819 |
| 1721925000 | 5.7685 | 0.01 | 0.17 | 5.724 | 5.7795 | 5.716 | 104349 |
| 1721838600 | 5.7585 | -0.05 | -0.80 | 5.766 | 5.7895 | 5.744 | 432691 |
| 1721752200 | 5.805 | 0.02 | 0.35 | 5.805 | 5.822 | 5.7859999 | 99176 |
| 1721665800 | 5.785 | 0.03 | 0.54 | 5.76 | 5.7935 | 5.7465 | 126276 |
| 1721406600 | 5.7539999 | -0.11 | -1.89 | 5.799 | 5.8225 | 5.7539999 | 112488 |
| 1721320200 | 5.865 | -0 | -0.08 | 5.861 | 5.9075 | 5.8345 | 369112 |
| 1721233800 | 5.8695 | 0.03 | 0.44 | 5.873 | 5.889 | 5.8415 | 604879 |
| 1721147400 | 5.8435 | 0.05 | 0.85 | 5.781 | 5.8455 | 5.7735 | 216631 |
| 1721061000 | 5.7945 | 0 | 0.03 | 5.785 | 5.8585 | 5.7645 | 386244 |
| 1720801800 | 5.793 | 0.07 | 1.21 | 5.748 | 5.846 | 5.728 | 238350 |
| 1720715400 | 5.724 | 0.11 | 1.88 | 5.6529999 | 5.8225 | 5.6425 | 344964 |
| 1720629000 | 5.6185 | 0.01 | 0.17 | 5.602 | 5.625 | 5.602 | 99766 |
| 1720542600 | 5.609 | -0 | -0.07 | 5.625 | 5.625 | 5.5945 | 74773 |
| 1720456200 | 5.613 | 0.03 | 0.47 | 5.606 | 5.634 | 5.596 | 57684 |
| 1720197000 | 5.587 | -0.02 | -0.39 | 5.606 | 5.621 | 5.575 | 387222 |
| 1720110600 | 5.609 | -0 | -0.03 | 5.604 | 5.6265 | 5.604 | 463471 |
| 1720024200 | 5.6105 | 0.02 | 0.33 | 5.619 | 5.6315 | 5.6025 | 163097 |
| 1719937800 | 5.592 | 0 | 0.04 | 5.569 | 5.608 | 5.5599999 | 44527 |
| 1719851400 | 5.5895 | -0.05 | -0.88 | 5.641 | 5.6565 | 5.585 | 50971 |
| 1719592200 | 5.639 | 0.02 | 0.43 | 5.649 | 6.1635 | 5.6275 | 79986 |
| 1719505800 | 5.615 | 0.01 | 0.14 | 5.616 | 5.6289999 | 5.607 | 89252 |
| 1719419400 | 5.607 | -0.03 | -0.53 | 5.648 | 5.659 | 5.6 | 559313 |
| 1719333000 | 5.6369999 | -0.06 | -1.09 | 5.6929999 | 5.6929999 | 5.6369999 | 319803 |
| 1719246600 | 5.699 | 0.06 | 1.07 | 5.65 | 5.7065 | 5.6195 | 1385099 |
| 1718987400 | 5.6384999 | -0.01 | -0.13 | 5.646 | 5.6585 | 5.6165 | 12424 |
| 1718901000 | 5.646 | 0.02 | 0.31 | 5.63 | 5.663 | 5.63 | 254608 |
| 1718814600 | 5.6285 | -0.01 | -0.12 | 5.633 | 5.6369999 | 5.6245 | 125392 |
| 1718728200 | 5.635 | 0.04 | 0.77 | 5.633 | 6.1485 | 5.6095 | 61530 |
| 1718641800 | 5.592 | 0.02 | 0.30 | 5.614 | 5.614 | 5.565 | 65529 |
| 1718382600 | 5.5755 | -0.03 | -0.50 | 5.606 | 5.6095 | 5.553 | 103959 |
| 1718296200 | 5.6035 | -0.06 | -1.02 | 5.631 | 5.6525 | 5.587 | 67590 |
| 1718209800 | 5.6609999 | 0.06 | 1.09 | 5.618 | 5.6755 | 5.6064999 | 196029 |
| 1718123400 | 5.6 | -0.01 | -0.17 | 5.632 | 5.638 | 5.574 | 77116 |
| 1718037000 | 5.6095 | -0.02 | -0.37 | 5.634 | 5.634 | 5.58 | 81751 |
| 1717777800 | 5.6304999 | -0.01 | -0.24 | 5.6369999 | 5.651 | 5.5925 | 90211 |
| 1717691400 | 5.644 | 0.02 | 0.28 | 5.659 | 5.659 | 5.63 | 49454 |
| 1717605000 | 5.6285 | 0.02 | 0.40 | 5.623 | 5.6365 | 5.594 | 75976 |
| 1717518600 | 5.606 | -0.02 | -0.36 | 5.632 | 5.632 | 5.5855 | 53349 |
| 1717432200 | 5.6265 | 0.04 | 0.71 | 5.672 | 5.6785 | 5.6195 | 60996 |
| 1717173000 | 5.587 | 0 | 0.05 | 5.595 | 5.618 | 5.569 | 168185 |
| 1717086600 | 5.584 | 0.02 | 0.32 | 5.533 | 5.584 | 5.533 | 148353 |
| 1717000200 | 5.566 | -0.09 | -1.50 | 5.599 | 5.603 | 5.5615 | 176618 |
| 1716913800 | 5.651 | -0.02 | -0.38 | 5.7 | 5.7 | 5.6435 | 77718 |
| 1716568200 | 5.6725 | -0 | -0.08 | 5.638 | 5.6755 | 5.6335 | 105689 |
| 1716481800 | 5.6769999 | -0.05 | -0.82 | 5.714 | 5.7335 | 5.6635 | 48521 |
| 1716395400 | 5.724 | 0 | 0.03 | 5.725 | 5.733 | 5.709 | 86172 |
| 1716309000 | 5.722 | -0.03 | -0.54 | 5.725 | 5.7394999 | 5.705 | 109490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
