S&p 500 Eqw Gbp (ISPE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 6.195 | 0.06 | 0.91 | 6.149 | 6.2009999 | 6.149 | 382763 |
| 1737048600 | 6.139 | 0.05 | 0.84 | 6.112 | 6.1405 | 6.093 | 405583 |
| 1736962200 | 6.088 | 0.07 | 1.21 | 6.0519999 | 6.138 | 6.046 | 249628 |
| 1736875800 | 6.015 | 0.06 | 0.96 | 6.021 | 6.041 | 5.993 | 241103 |
| 1736789400 | 5.958 | 0.02 | 0.25 | 5.929 | 5.9645 | 5.8995 | 764767 |
| 1736530200 | 5.9429999 | -0.07 | -1.22 | 6.035 | 6.048 | 5.9429999 | 850358 |
| 1736443800 | 6.0165 | 0 | 0.07 | 6.013 | 6.0425 | 6.0045 | 80080 |
| 1736357400 | 6.0119999 | -0.04 | -0.64 | 6.041 | 6.0425 | 5.97 | 341831 |
| 1736271000 | 6.051 | -0.04 | -0.62 | 6.047 | 6.095 | 6.0359999 | 200470 |
| 1736184600 | 6.089 | 0.06 | 0.93 | 6.053 | 6.1125 | 6.0515 | 876568 |
| 1735925400 | 6.033 | 0 | 0.07 | 6.015 | 6.033 | 5.9865 | 143769 |
| 1735839000 | 6.029 | 0.01 | 0.14 | 6.048 | 6.0759999 | 6.013 | 207942 |
| 1735666200 | 6.0205 | 0.03 | 0.45 | 6.008 | 6.0355 | 5.995 | 22526 |
| 1735579800 | 5.9935 | -0.06 | -1.06 | 6.048 | 6.062 | 5.956 | 135673 |
| 1735320600 | 6.058 | 0.01 | 0.12 | 6.09 | 6.116 | 6.05 | 468231 |
| 1735061400 | 6.051 | 0.04 | 0.74 | 6.042 | 6.0679999 | 6.042 | 32756 |
| 1734975000 | 6.0065 | -0.05 | -0.75 | 6.0519999 | 6.0595 | 5.9915 | 380090 |
| 1734715800 | 6.0519999 | 0.06 | 1.09 | 5.955 | 6.0519999 | 5.9135 | 106731 |
| 1734629400 | 5.987 | -0.18 | -2.90 | 5.989 | 6.038 | 5.963 | 308144 |
| 1734543000 | 6.166 | -0.01 | -0.13 | 6.172 | 6.1994999 | 6.1535 | 2246742 |
| 1734456600 | 6.174 | -0.06 | -1.02 | 6.199 | 6.203 | 6.1565 | 132603 |
| 1734370200 | 6.2375 | -0.01 | -0.10 | 6.234 | 6.255 | 6.2135 | 534137 |
| 1734111000 | 6.244 | -0.04 | -0.60 | 6.266 | 6.2775 | 6.2175 | 134619 |
| 1734024600 | 6.2815 | 0 | 0.03 | 6.26 | 6.2835 | 6.2465 | 490201 |
| 1733938200 | 6.2795 | -0.02 | -0.31 | 6.274 | 6.313 | 6.2675 | 321553 |
| 1733851800 | 6.299 | -0.03 | -0.46 | 6.319 | 6.3275 | 6.252 | 240861 |
| 1733765400 | 6.328 | -0.02 | -0.25 | 6.347 | 6.3625 | 6.3215 | 690416 |
| 1733506200 | 6.344 | -0.02 | -0.24 | 6.351 | 6.3765 | 6.334 | 98796 |
| 1733419800 | 6.3595 | -0 | -0.07 | 6.381 | 6.3884999 | 6.3495 | 1716354 |
| 1733333400 | 6.364 | -0.01 | -0.13 | 6.371 | 6.386 | 6.3505 | 212401 |
| 1733247000 | 6.372 | -0.03 | -0.42 | 6.405 | 6.4109999 | 6.353 | 232873 |
| 1733160600 | 6.399 | -0.02 | -0.38 | 6.41 | 6.434 | 6.377 | 154432 |
| 1732901400 | 6.4235 | 0.01 | 0.13 | 6.414 | 6.431 | 6.3965 | 236869 |
| 1732815000 | 6.415 | 0.01 | 0.16 | 6.407 | 6.421 | 6.401 | 153025 |
| 1732728600 | 6.405 | 0.02 | 0.23 | 6.398 | 6.4335 | 6.398 | 236979 |
| 1732642200 | 6.39 | -0.02 | -0.36 | 6.4 | 6.4269999 | 6.3735 | 176899 |
| 1732555800 | 6.413 | 0.08 | 1.20 | 6.391 | 6.4335 | 6.3755 | 173855 |
| 1732296600 | 6.337 | 0.05 | 0.77 | 6.319 | 6.3545 | 6.2765 | 320404 |
| 1732210200 | 6.2885 | 0.12 | 1.92 | 6.219 | 6.29 | 6.2009999 | 196844 |
| 1732123800 | 6.17 | -0.02 | -0.36 | 6.212 | 6.2195 | 6.1635 | 152427 |
| 1732037400 | 6.192 | -0.02 | -0.35 | 6.222 | 6.2335 | 6.143 | 175292 |
| 1731951000 | 6.214 | 0.02 | 0.36 | 6.194 | 6.219 | 6.172 | 475389 |
| 1731691800 | 6.192 | -0.08 | -1.31 | 6.206 | 6.304 | 6.183 | 156384 |
| 1731605400 | 6.274 | -0.03 | -0.51 | 6.263 | 6.317 | 6.263 | 251253 |
| 1731519000 | 6.306 | 0.02 | 0.27 | 6.2779999 | 6.3099999 | 6.255 | 146714 |
| 1731432600 | 6.289 | -0.05 | -0.83 | 6.321 | 6.334 | 6.2875 | 188236 |
| 1731346200 | 6.3415 | 0.05 | 0.74 | 6.3259999 | 6.349 | 6.312 | 392567 |
| 1731087000 | 6.295 | 0.03 | 0.54 | 6.269 | 6.303 | 6.2595 | 154437 |
| 1731000600 | 6.261 | 0.04 | 0.57 | 6.2699999 | 6.2925 | 6.2539999 | 181606 |
| 1730914200 | 6.2255 | 0.15 | 2.38 | 6.243 | 6.3065 | 6.2 | 416850 |
| 1730827800 | 6.0805 | 0.03 | 0.50 | 6.058 | 6.09 | 6.031 | 67583 |
| 1730741400 | 6.05 | -0.02 | -0.31 | 6.039 | 6.0744999 | 6.0279999 | 69598 |
| 1730482200 | 6.069 | 0.01 | 0.20 | 6.037 | 6.0935 | 6.0245 | 2197573 |
| 1730395800 | 6.057 | -0.06 | -1.01 | 6.092 | 6.102 | 6.038 | 112094 |
| 1730309400 | 6.119 | -0.01 | -0.14 | 6.1 | 6.1375 | 6.0845 | 118055 |
| 1730223000 | 6.1275 | -0.01 | -0.09 | 6.1369999 | 6.1384999 | 6.093 | 154421 |
| 1730136600 | 6.133 | 0.01 | 0.13 | 6.127 | 6.147 | 6.1075 | 108180 |
| 1729873800 | 6.125 | -0.01 | -0.09 | 6.133 | 6.1675 | 6.125 | 182835 |
| 1729787400 | 6.1304999 | 0.01 | 0.22 | 6.151 | 6.159 | 6.124 | 137415 |
| 1729701000 | 6.117 | -0.02 | -0.32 | 6.142 | 6.1435 | 6.113 | 325756 |
| 1729614600 | 6.1365 | -0.03 | -0.45 | 6.167 | 6.172 | 6.118 | 207042 |
| 1729528200 | 6.164 | -0.05 | -0.80 | 6.251 | 6.251 | 6.1635 | 522471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
