Inv Rafi Europe (PSRE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1008.8 | 10.25 | 1.03 | 1008.8 | 1008.8 | 1008.8 | 0 |
| 1721406600 | 998.55 | -9.45 | -0.94 | 1003.6 | 1003.6 | 998.1 | 10 |
| 1721320200 | 1008 | 5.4 | 0.54 | 1008 | 1008 | 1008 | 0 |
| 1721233800 | 1002.6 | 3.45 | 0.35 | 1002.6 | 1002.6 | 1002.6 | 0 |
| 1721147400 | 999.15 | -4.15 | -0.41 | 999.15 | 999.15 | 999.15 | 0 |
| 1721061000 | 1003.3 | -8.3 | -0.82 | 1003.8 | 1009.9 | 1001.8 | 1026 |
| 1720801800 | 1011.6 | 4.8 | 0.48 | 1012.2 | 1012.2 | 1010.2 | 226 |
| 1720715400 | 1006.8 | 4.7 | 0.47 | 1006.8 | 1006.8 | 1006.8 | 511 |
| 1720629000 | 1002.1 | 7.1 | 0.71 | 1002.1 | 1002.1 | 1002.1 | 0 |
| 1720542600 | 995 | -10.1 | -1.00 | 993.9 | 995.7 | 993.9 | 1 |
| 1720456200 | 1005.1 | 0.1 | 0.01 | 1011.4 | 1012.5 | 1003.5 | 4 |
| 1720197000 | 1005 | -7.5 | -0.74 | 1005 | 1005 | 1005 | 123 |
| 1720110600 | 1012.5 | 7.8 | 0.78 | 1012.5 | 1012.5 | 1012.5 | 0 |
| 1720024200 | 1004.7 | 9.05 | 0.91 | 1005.6 | 1006.4 | 1003.4 | 3 |
| 1719937800 | 995.65 | -8.45 | -0.84 | 998.5 | 1000.5 | 992.8 | 1 |
| 1719851400 | 1004.1 | 10.1 | 1.02 | 1004.1 | 1004.1 | 1004.1 | 0 |
| 1719592200 | 994 | 0.35 | 0.04 | 994 | 994 | 994 | 0 |
| 1719505800 | 993.65 | -3.35 | -0.34 | 993.65 | 993.65 | 993.65 | 0 |
| 1719419400 | 997 | -3.25 | -0.32 | 997 | 997 | 997 | 0 |
| 1719333000 | 1000.25 | -6.75 | -0.67 | 1000.25 | 1000.25 | 1000.25 | 57 |
| 1719246600 | 1007 | 10.45 | 1.05 | 1007 | 1007 | 1007 | 17 |
| 1718987400 | 996.55 | -6.45 | -0.64 | 996 | 999.5 | 993.9 | 3083 |
| 1718901000 | 1003 | 9.95 | 1.00 | 998.8 | 1009.7 | 995 | 1 |
| 1718814600 | 993.05 | -2.05 | -0.21 | 993.05 | 993.05 | 993.05 | 0 |
| 1718728200 | 995.1 | 8.25 | 0.84 | 995.4 | 996.1 | 991.85 | 5424 |
| 1718641800 | 986.85 | 3.8 | 0.39 | 986.7 | 987.3 | 983.35 | 551 |
| 1718382600 | 983.05 | -9.85 | -0.99 | 981.7 | 983.6 | 977.85 | 420 |
| 1718296200 | 992.9 | -40.1 | -3.88 | 997.9 | 1003.2 | 991.95 | 101 |
| 1718209800 | 1033 | 10.6 | 1.04 | 1033 | 1033 | 1033 | 0 |
| 1718123400 | 1022.4 | -11.9 | -1.15 | 1036.8 | 1038.4 | 1017.8 | 200 |
| 1718037000 | 1034.3 | -10.8 | -1.03 | 1033.8 | 1035.1 | 1032.2 | 2100 |
| 1717777800 | 1045.1 | -5.7 | -0.54 | 1045.1 | 1045.1 | 1045.1 | 218 |
| 1717691400 | 1050.8 | 5.2 | 0.50 | 1050.6 | 1051.2 | 1049 | 13555 |
| 1717605000 | 1045.6 | 3.5 | 0.34 | 1056.2 | 1056.2 | 1041.6 | 2 |
| 1717518600 | 1042.1 | -11.1 | -1.05 | 1041 | 1042.1 | 1040.2 | 410 |
| 1717432200 | 1053.2 | 2.2 | 0.21 | 1051 | 1053.5 | 1051 | 75 |
| 1717173000 | 1051 | 4.6 | 0.44 | 1051 | 1051 | 1051 | 0 |
| 1717086600 | 1046.4 | 8.6 | 0.83 | 1046.4 | 1046.4 | 1046.4 | 0 |
| 1717000200 | 1037.8 | -11.4 | -1.09 | 1037.8 | 1037.8 | 1037.8 | 0 |
| 1716913800 | 1049.2 | 0.4 | 0.04 | 1057.6 | 1057.6 | 1046.1 | 108 |
| 1716568200 | 1048.8 | -0.7 | -0.07 | 1048.8 | 1048.8 | 1048.8 | 0 |
| 1716481800 | 1049.5 | -1.9 | -0.18 | 1049.5 | 1049.5 | 1049.5 | 0 |
| 1716395400 | 1051.4 | -7.9 | -0.75 | 1051.4 | 1051.4 | 1051.4 | 0 |
| 1716309000 | 1059.3 | -4.2 | -0.39 | 1059.3 | 1059.3 | 1059.3 | 0 |
| 1716222600 | 1063.5 | 1.1 | 0.10 | 1061 | 1069.2 | 1061 | 508 |
| 1715963400 | 1062.4 | -1.6 | -0.15 | 1062.4 | 1062.4 | 1062.4 | 0 |
| 1715877000 | 1064 | -1.4 | -0.13 | 1066 | 1067.4 | 1059.7 | 288 |
| 1715790600 | 1065.4 | 1.8 | 0.17 | 1065.4 | 1065.4 | 1065.4 | 93 |
| 1715704200 | 1063.6 | 4 | 0.38 | 1060.6 | 1065.1 | 1059.5 | 2955 |
| 1715617800 | 1059.6 | 0.9 | 0.09 | 1059.6 | 1059.6 | 1059.6 | 0 |
| 1715358600 | 1058.7 | 8.4 | 0.80 | 1058.7 | 1058.7 | 1058.7 | 0 |
| 1715272200 | 1050.3 | 6 | 0.57 | 1043.4 | 1051.6 | 1041.5 | 27 |
| 1715185800 | 1044.3 | 4.1 | 0.39 | 1041.8 | 1045.5 | 1041.2 | 2897 |
| 1715099400 | 1040.2 | 19 | 1.86 | 1039 | 1040.2 | 1039 | 71 |
| 1714753800 | 1021.2 | 4.4 | 0.43 | 1021.2 | 1021.2 | 1021.2 | 0 |
| 1714667400 | 1016.8 | 9.4 | 0.93 | 1005.4 | 1019.2 | 1005.4 | 37 |
| 1714581000 | 1007.4 | -5.5 | -0.54 | 1013.2 | 1013.2 | 1007.4 | 1 |
| 1714494600 | 1012.9 | -8.8 | -0.86 | 1018.8 | 1019.3 | 1012.1 | 1200 |
| 1714408200 | 1021.7 | 0.5 | 0.05 | 1026 | 1026 | 1021.1 | 1 |
| 1714149000 | 1021.2 | 9.7 | 0.96 | 1021.2 | 1021.2 | 1021.2 | 1 |
| 1714062600 | 1011.5 | -3.2 | -0.32 | 1011.6 | 1011.7 | 1005.7 | 612 |
| 1713976200 | 1014.7 | -5.3 | -0.52 | 1014.7 | 1014.7 | 1014.7 | 1 |
| 1713889800 | 1020 | 5.5 | 0.54 | 1029.2 | 1029.2 | 1016.2 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
