Ish Ibd D25$ Tr (IT25)
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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 104.49 | 0.01 | 0.01 | 104.52 | 104.64 | 104.47 | 2018 |
| 1721061000 | 104.48 | 0.05 | 0.05 | 104.48 | 104.58 | 104.46 | 207 |
| 1720801800 | 104.43 | 0.05 | 0.05 | 104.43 | 104.43 | 104.43 | 0 |
| 1720715400 | 104.38 | 0.13 | 0.12 | 104.32 | 105.73 | 104.28 | 2840 |
| 1720629000 | 104.25 | 0.02 | 0.02 | 104.25 | 104.25 | 104.25 | 607 |
| 1720542600 | 104.23 | 0 | 0.00 | 104.22 | 104.29 | 104.22 | 605 |
| 1720456200 | 104.23 | -0.01 | -0.01 | 104.23 | 104.23 | 104.23 | 0 |
| 1720197000 | 104.24 | 0.1 | 0.10 | 104.24 | 104.24 | 104.24 | 0 |
| 1720110600 | 104.14 | 0 | 0.00 | 104.14 | 104.14 | 104.14 | 32 |
| 1720024200 | 104.14 | 0.06 | 0.06 | 104.18 | 104.19 | 104.14 | 508 |
| 1719937800 | 104.08 | 0.06 | 0.06 | 104.1 | 105.42 | 103.69 | 191 |
| 1719851400 | 104.02 | -0.05 | -0.05 | 104.08 | 104.22 | 103.92 | 17 |
| 1719592200 | 104.07 | 0.03 | 0.03 | 104.1 | 104.38 | 103.84 | 13 |
| 1719505800 | 104.04 | 0.06 | 0.06 | 104.04 | 104.04 | 104.04 | 0 |
| 1719419400 | 103.98 | -0.01 | -0.01 | 103.98 | 103.98 | 103.98 | 0 |
| 1719333000 | 103.99 | 0.01 | 0.01 | 104.02 | 104.12 | 103.88 | 20 |
| 1719246600 | 103.98 | 0.03 | 0.03 | 103.98 | 103.98 | 103.98 | 0 |
| 1718987400 | 103.95 | 0.01 | 0.01 | 103.95 | 103.95 | 103.95 | 61 |
| 1718901000 | 103.94 | 0.01 | 0.01 | 104 | 105.39 | 103.61 | 954 |
| 1718814600 | 103.93 | 0 | 0.00 | 103.96 | 104.02 | 103.85 | 2 |
| 1718728200 | 103.93 | 0.05 | 0.05 | 103.92 | 104.03 | 103.82 | 29 |
| 1718641800 | 103.88 | -0.03 | -0.03 | 103.98 | 104.02 | 103.83 | 96 |
| 1718382600 | 103.91 | 0.03 | 0.03 | 103.91 | 103.91 | 103.91 | 0 |
| 1718296200 | 103.88 | 0.02 | 0.02 | 103.88 | 103.88 | 103.88 | 0 |
| 1718209800 | 103.86 | 0.12 | 0.12 | 103.86 | 103.86 | 103.86 | 28 |
| 1718123400 | 103.74 | 0.03 | 0.03 | 103.78 | 103.85 | 103.69 | 164 |
| 1718037000 | 103.71 | -0.01 | -0.01 | 103.76 | 103.81 | 103.58 | 1253 |
| 1717777800 | 103.72 | -0.06 | -0.06 | 103.78 | 105.33 | 103.63 | 991 |
| 1717691400 | 103.78 | 0.03 | 0.03 | 103.82 | 103.82 | 103.78 | 222 |
| 1717605000 | 103.75 | 0.06 | 0.06 | 103.75 | 103.75 | 103.75 | 0 |
| 1717518600 | 103.69 | 0.03 | 0.03 | 103.72 | 103.72 | 103.69 | 11 |
| 1717432200 | 103.66 | 0.04 | 0.04 | 103.66 | 103.74 | 103.58 | 206 |
| 1717173000 | 103.62 | 0.05 | 0.05 | 103.6 | 103.64 | 103.6 | 235 |
| 1717086600 | 103.57 | 0.1 | 0.10 | 103.6 | 103.82 | 103.42 | 4063 |
| 1717000200 | 103.47 | -0.05 | -0.05 | 103.5 | 103.75 | 103.44 | 2038 |
| 1716913800 | 103.52 | 0.03 | 0.03 | 103.52 | 103.52 | 103.52 | 1 |
| 1716568200 | 103.49 | 0.01 | 0.01 | 103.52 | 103.52 | 103.48 | 27 |
| 1716481800 | 103.48 | 0.01 | 0.01 | 103.64 | 104.02 | 103.4 | 4201 |
| 1716395400 | 103.47 | 0 | 0.00 | 103.54 | 103.58 | 103.45 | 1835 |
| 1716309000 | 103.47 | 0.02 | 0.02 | 103.5 | 103.6 | 103.46 | 10 |
| 1716222600 | 103.45 | -0.03 | -0.03 | 103.45 | 103.45 | 103.45 | 0 |
| 1715963400 | 103.48 | 0.02 | 0.02 | 103.54 | 103.59 | 103.47 | 1111 |
| 1715877000 | 103.46 | -0.01 | -0.01 | 103.52 | 104.05 | 103.46 | 4002 |
| 1715790600 | 103.47 | 0.07 | 0.07 | 103.48 | 103.83 | 103.35 | 6007 |
| 1715704200 | 103.4 | 0.02 | 0.02 | 103.36 | 103.87 | 103.34 | 4056 |
| 1715617800 | 103.38 | 0.01 | 0.01 | 103.42 | 103.79 | 103.32 | 4102 |
| 1715358600 | 103.37 | 0 | 0.00 | 103.36 | 103.51 | 103.34 | 413 |
| 1715272200 | 103.37 | 0.06 | 0.06 | 103.34 | 103.84 | 103.31 | 13171 |
| 1715185800 | 103.31 | 0 | 0.00 | 103.34 | 103.42 | 103.3 | 275 |
| 1715099400 | 103.31 | 0.01 | 0.01 | 103.36 | 103.77 | 103.29 | 1543 |
| 1714753800 | 103.3 | 0.08 | 0.08 | 103.28 | 103.82 | 103.24 | 2627 |
| 1714667400 | 103.22 | 0.14 | 0.14 | 103.2 | 103.4 | 102.73 | 1990 |
| 1714581000 | 103.08 | 0 | 0.00 | 103.08 | 103.08 | 103.08 | 1 |
| 1714494600 | 103.08 | -0.01 | -0.01 | 103.12 | 103.35 | 102.85 | 11 |
| 1714408200 | 103.09 | 0.01 | 0.01 | 103.08 | 103.24 | 103.06 | 2246 |
| 1714149000 | 103.08 | 0.01 | 0.01 | 103.08 | 103.25 | 102.96 | 2010 |
| 1714062600 | 103.07 | 0 | 0.00 | 103.1 | 103.59 | 102.99 | 6051 |
| 1713976200 | 103.07 | 0.02 | 0.02 | 103.08 | 103.18 | 103.06 | 370 |
| 1713889800 | 103.05 | 0.01 | 0.01 | 103.12 | 103.18 | 103.02 | 2009 |
| 1713803400 | 103.04 | 0.02 | 0.02 | 103.04 | 103.13 | 102.96 | 2232 |
| 1713544200 | 103.02 | 0.04 | 0.04 | 103 | 103.02 | 102.99 | 8 |
| 1713457800 | 102.98 | 0.01 | 0.01 | 103.02 | 103.49 | 102.98 | 3168 |
| 1713371400 | 102.97 | 0.03 | 0.03 | 102.98 | 103.06 | 102.82 | 1313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
