Is Sp500 Mt Str (IUCS)
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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 8.61 | -0.03 | -0.38 | 8.6225 | 8.6325 | 8.58375 | 17164 |
| 1720801800 | 8.6425 | 0.06 | 0.70 | 8.5925 | 8.6512499 | 8.58 | 62711 |
| 1720715400 | 8.5825 | 0.02 | 0.19 | 8.6649999 | 8.6649999 | 8.5475 | 1702517 |
| 1720629000 | 8.56625 | -0.01 | -0.16 | 8.5825 | 8.5975 | 8.55875 | 1420426 |
| 1720542600 | 8.58 | -0.01 | -0.13 | 8.605 | 8.6075 | 8.57375 | 1423374 |
| 1720456200 | 8.59125 | 0.05 | 0.60 | 8.6 | 8.6275 | 8.5725 | 90253 |
| 1720197000 | 8.5399999 | 0.01 | 0.18 | 8.5325 | 8.5399999 | 8.48875 | 17196 |
| 1720110600 | 8.525 | 0.05 | 0.55 | 8.5125 | 8.53 | 8.5 | 63862 |
| 1720024200 | 8.47875 | -0.01 | -0.07 | 8.5 | 8.56125 | 8.47875 | 436753 |
| 1719937800 | 8.485 | 0.01 | 0.07 | 8.475 | 8.4949999 | 8.4324999 | 101687 |
| 1719851400 | 8.47875 | -0.05 | -0.57 | 8.5399999 | 8.595 | 8.47875 | 104652 |
| 1719592200 | 8.5275 | -0.03 | -0.34 | 8.585 | 8.59375 | 8.5262499 | 152289 |
| 1719505800 | 8.55625 | -0.05 | -0.54 | 8.615 | 8.62875 | 8.55625 | 21896 |
| 1719419400 | 8.6024999 | 0.01 | 0.09 | 8.6225 | 8.6225 | 8.52875 | 159834 |
| 1719333000 | 8.595 | -0.05 | -0.58 | 8.73 | 8.73 | 8.595 | 15369 |
| 1719246600 | 8.645 | 0.06 | 0.76 | 8.595 | 8.67375 | 8.57625 | 96249 |
| 1718987400 | 8.58 | 0.02 | 0.20 | 8.575 | 8.63625 | 8.54125 | 480491 |
| 1718901000 | 8.5625 | -0.01 | -0.16 | 8.585 | 8.64 | 8.56125 | 167016 |
| 1718814600 | 8.57625 | -0.01 | -0.06 | 8.575 | 8.5887499 | 8.55875 | 32641 |
| 1718728200 | 8.58125 | 0.05 | 0.59 | 8.585 | 8.59875 | 8.5375 | 73279 |
| 1718641800 | 8.53125 | 0.05 | 0.63 | 8.47 | 8.5425 | 8.445 | 136391 |
| 1718382600 | 8.4774999 | 0.02 | 0.27 | 8.46 | 8.48625 | 8.4324999 | 36863 |
| 1718296200 | 8.455 | -0.05 | -0.56 | 8.5025 | 8.6199999 | 8.43125 | 43078 |
| 1718209800 | 8.5025 | -0.05 | -0.63 | 8.575 | 8.64 | 8.50125 | 27415 |
| 1718123400 | 8.55625 | 0.03 | 0.31 | 8.5725 | 8.57375 | 8.49375 | 58863 |
| 1718037000 | 8.53 | -0.1 | -1.13 | 8.6225 | 8.6225 | 8.515 | 335571 |
| 1717777800 | 8.6275 | -0.03 | -0.29 | 8.64 | 8.69125 | 8.5375 | 263729 |
| 1717691400 | 8.6525 | 0.08 | 0.90 | 8.6075 | 8.65625 | 8.5775 | 33897 |
| 1717605000 | 8.575 | -0.02 | -0.28 | 8.635 | 8.6475 | 8.4975 | 57723 |
| 1717518600 | 8.59875 | 0.05 | 0.63 | 8.525 | 8.6125 | 8.5075 | 612793 |
| 1717432200 | 8.545 | 0.12 | 1.39 | 8.5425 | 8.58375 | 8.50375 | 303385 |
| 1717173000 | 8.4275 | -0 | -0.03 | 8.41 | 8.43875 | 8.36625 | 639255 |
| 1717086600 | 8.43 | 0.02 | 0.21 | 8.41 | 8.44375 | 8.385 | 63959 |
| 1717000200 | 8.4125 | -0.04 | -0.41 | 8.45 | 8.45375 | 8.395 | 192913 |
| 1716913800 | 8.4475 | -0.11 | -1.29 | 8.535 | 8.5425 | 8.4375 | 118337 |
| 1716568200 | 8.5574999 | -0.03 | -0.29 | 8.525 | 8.5625 | 8.48875 | 10276 |
| 1716481800 | 8.5825 | -0.03 | -0.33 | 8.635 | 8.63875 | 8.5475 | 84283 |
| 1716395400 | 8.61125 | 0.01 | 0.10 | 8.645 | 8.64625 | 8.5574999 | 33945 |
| 1716309000 | 8.6024999 | -0.03 | -0.35 | 8.6 | 8.63625 | 8.575 | 31229 |
| 1716222600 | 8.6325 | -0 | -0.03 | 8.6625 | 8.67 | 8.60875 | 44770 |
| 1715963400 | 8.635 | -0.04 | -0.40 | 8.6975 | 8.6975 | 8.6225 | 131264 |
| 1715877000 | 8.67 | 0.13 | 1.46 | 8.5525 | 8.6725 | 8.53 | 100093 |
| 1715790600 | 8.545 | 0.04 | 0.44 | 8.53 | 8.5775 | 8.4975 | 123157 |
| 1715704200 | 8.5075 | -0.07 | -0.79 | 8.5825 | 8.5825 | 8.5075 | 35845 |
| 1715617800 | 8.575 | 0.02 | 0.23 | 8.5925 | 8.61875 | 8.565 | 176250 |
| 1715358600 | 8.555 | 0.06 | 0.72 | 8.5325 | 8.56 | 8.5125 | 405978 |
| 1715272200 | 8.49375 | 0.02 | 0.19 | 8.465 | 8.515 | 8.44125 | 12005 |
| 1715185800 | 8.4774999 | 0.02 | 0.27 | 8.465 | 8.4925 | 8.44875 | 126510 |
| 1715099400 | 8.455 | 0.12 | 1.38 | 8.3925 | 8.48125 | 8.37625 | 288968 |
| 1714753800 | 8.34 | 0 | 0.04 | 8.3575 | 8.3875 | 8.31 | 62200 |
| 1714667400 | 8.33625 | 0.04 | 0.47 | 8.295 | 8.355 | 8.2587499 | 86999 |
| 1714581000 | 8.2975 | -0.02 | -0.18 | 8.3625 | 8.3625 | 8.23125 | 364108 |
| 1714494600 | 8.3125 | -0.03 | -0.31 | 8.3725 | 8.39125 | 8.3125 | 84267 |
| 1714408200 | 8.3387499 | -0.01 | -0.10 | 8.3325 | 8.38125 | 8.32375 | 583749 |
| 1714149000 | 8.3475 | -0.01 | -0.06 | 8.38 | 8.40625 | 8.31 | 86040 |
| 1714062600 | 8.3524999 | 0.03 | 0.39 | 8.425 | 8.455 | 8.3275 | 1045706 |
| 1713976200 | 8.32 | 0.03 | 0.35 | 8.2899999 | 8.325 | 8.2025 | 3180301 |
| 1713889800 | 8.29125 | 0.04 | 0.53 | 8.295 | 8.34 | 8.26625 | 142965 |
| 1713803400 | 8.2475 | 0.09 | 1.13 | 8.23 | 8.26625 | 8.19375 | 6970 |
| 1713544200 | 8.155 | 0.03 | 0.37 | 8.1375 | 8.16125 | 8.10625 | 42779 |
| 1713457800 | 8.125 | 0.07 | 0.90 | 8.11 | 8.1525 | 8.1 | 208424 |
| 1713371400 | 8.0525 | -0.02 | -0.19 | 8.085 | 8.14375 | 8.05125 | 297092 |
| 1713285000 | 8.0675 | -0.04 | -0.48 | 8.06 | 8.085 | 8.03625 | 119617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
