Ish Usa Esg U-a (SASU)
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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 11.114 | 0.07 | 0.63 | 11.108 | 11.155 | 11.072 | 1176939 |
| 1719505800 | 11.044 | 0.03 | 0.25 | 11.044 | 11.086 | 11.027 | 200306 |
| 1719419400 | 11.016 | -0.01 | -0.07 | 11.048 | 11.074 | 10.99 | 243055 |
| 1719333000 | 11.024 | -0.03 | -0.29 | 10.998 | 11.025 | 10.974 | 41389 |
| 1719246600 | 11.056 | 0.03 | 0.29 | 11.04 | 11.074 | 11 | 162398 |
| 1718987400 | 11.024 | -0.07 | -0.62 | 11.062 | 11.062 | 10.992 | 374268 |
| 1718901000 | 11.093 | 0 | 0.03 | 11.116 | 11.145 | 11.08 | 134345 |
| 1718814600 | 11.09 | 0.04 | 0.33 | 11.096 | 11.098 | 11.085 | 24405 |
| 1718728200 | 11.054 | 0.07 | 0.66 | 11.072 | 11.076 | 11.034 | 19814 |
| 1718641800 | 10.982 | 0.04 | 0.40 | 10.972 | 10.986 | 10.927 | 432478 |
| 1718382600 | 10.938 | 0 | 0.00 | 10.958 | 10.963 | 10.882 | 362990 |
| 1718296200 | 10.938 | -0.04 | -0.35 | 10.98 | 10.998 | 10.917 | 64768 |
| 1718209800 | 10.976 | 0.2 | 1.87 | 10.838 | 11.14 | 10.832 | 88861 |
| 1718123400 | 10.774 | 0 | 0.00 | 10.792 | 10.815 | 10.726 | 75869 |
| 1718037000 | 10.774 | -0.01 | -0.06 | 10.796 | 10.796 | 10.718 | 81425 |
| 1717777800 | 10.78 | 0.01 | 0.07 | 10.79 | 10.919 | 10.543 | 108679 |
| 1717691400 | 10.772 | 0.06 | 0.54 | 10.768 | 10.813 | 10.763 | 322233 |
| 1717605000 | 10.714 | 0.13 | 1.25 | 10.65 | 10.722 | 10.639 | 146567 |
| 1717518600 | 10.582 | -0.01 | -0.08 | 10.614 | 10.626 | 10.548 | 55056 |
| 1717432200 | 10.591 | 0.12 | 1.18 | 10.648 | 10.67 | 10.578 | 49954 |
| 1717173000 | 10.468 | -0.11 | -1.00 | 10.528 | 10.582 | 10.465 | 137331 |
| 1717086600 | 10.574 | -0.05 | -0.44 | 10.548 | 10.603 | 10.546 | 87763 |
| 1717000200 | 10.621 | -0.07 | -0.69 | 10.648 | 10.659 | 10.595 | 74493 |
| 1716913800 | 10.695 | 0.01 | 0.10 | 10.71 | 10.724 | 10.673 | 307466 |
| 1716568200 | 10.684 | -0.02 | -0.19 | 10.606 | 10.695 | 10.606 | 89355 |
| 1716481800 | 10.704 | 0 | 0.00 | 10.752 | 10.775 | 10.665 | 41301 |
| 1716395400 | 10.704 | 0.02 | 0.19 | 10.708 | 10.713 | 10.68 | 123203 |
| 1716309000 | 10.684 | -0.03 | -0.30 | 10.69 | 10.7 | 10.663 | 234883 |
| 1716222600 | 10.716 | 0.06 | 0.56 | 10.684 | 10.716 | 10.65 | 46914 |
| 1715963400 | 10.656 | -0.05 | -0.50 | 10.654 | 10.677 | 10.643 | 62047 |
| 1715877000 | 10.71 | 0.07 | 0.64 | 10.698 | 10.722 | 10.674 | 80182 |
| 1715790600 | 10.642 | 0.15 | 1.39 | 10.55 | 10.642 | 10.522 | 68664 |
| 1715704200 | 10.496 | 0.01 | 0.08 | 10.486 | 10.521 | 10.441 | 112696 |
| 1715617800 | 10.488 | 0.01 | 0.11 | 10.5 | 10.524 | 10.484 | 114317 |
| 1715358600 | 10.476 | 0.02 | 0.21 | 10.494 | 10.534 | 10.464 | 50093 |
| 1715272200 | 10.454 | 0.04 | 0.38 | 10.404 | 10.456 | 10.384 | 415054 |
| 1715185800 | 10.414 | -0.03 | -0.25 | 10.428 | 10.431 | 10.369 | 74761 |
| 1715099400 | 10.44 | 0.15 | 1.48 | 10.418 | 10.447 | 10.406 | 205259 |
| 1714753800 | 10.288 | 0.19 | 1.87 | 10.196 | 10.329 | 10.183 | 17845 |
| 1714667400 | 10.099 | 0.04 | 0.35 | 10.116 | 10.157 | 10.044 | 529191 |
| 1714581000 | 10.064 | -0.14 | -1.33 | 10.118 | 10.118 | 10.034 | 37454 |
| 1714494600 | 10.2 | -0.05 | -0.45 | 10.26 | 10.268 | 10.19 | 232820 |
| 1714408200 | 10.246 | 0.01 | 0.14 | 10.252 | 10.289 | 10.244 | 234469 |
| 1714149000 | 10.232 | 0.2 | 1.95 | 10.22 | 10.261 | 10.169 | 133756 |
| 1714062600 | 10.036 | -0.13 | -1.24 | 10.108 | 10.12 | 9.9925 | 220829 |
| 1713976200 | 10.162 | 0 | 0.04 | 10.204 | 10.22 | 10.142 | 141224 |
| 1713889800 | 10.158 | 0.19 | 1.91 | 10.046 | 10.168 | 10.039 | 217374 |
| 1713803400 | 9.968 | -0.04 | -0.42 | 10.006 | 10.0225 | 9.9465 | 85064 |
| 1713544200 | 10.01 | -0.13 | -1.32 | 10.008 | 10.077 | 9.994 | 153892 |
| 1713457800 | 10.144 | 0.04 | 0.38 | 10.134 | 10.16 | 10.059 | 78952 |
| 1713371400 | 10.106 | -0.06 | -0.59 | 10.144 | 10.227 | 10.106 | 203524 |
| 1713285000 | 10.166 | -0.17 | -1.66 | 10.146 | 10.209 | 10.134 | 167958 |
| 1713198600 | 10.338 | -0.03 | -0.31 | 10.356 | 10.417 | 10.311 | 352842 |
| 1712939400 | 10.37 | -0 | -0.04 | 10.472 | 10.477 | 10.329 | 197630 |
| 1712853000 | 10.374 | -0 | -0.02 | 10.388 | 10.423 | 10.323 | 432988 |
| 1712766600 | 10.376 | -0.04 | -0.37 | 10.492 | 10.527 | 10.318 | 802501 |
| 1712680200 | 10.415 | -0.07 | -0.66 | 10.482 | 10.517 | 10.384 | 86211 |
| 1712593800 | 10.484 | 0.03 | 0.31 | 10.458 | 10.506 | 10.44 | 54727 |
| 1712334600 | 10.452 | -0.11 | -1.04 | 10.38 | 10.463 | 10.357 | 225569 |
| 1712248200 | 10.562 | 0.04 | 0.40 | 10.52 | 10.593 | 10.499 | 89112 |
| 1712161800 | 10.52 | 0.08 | 0.75 | 10.456 | 10.521 | 10.437 | 62686 |
| 1712075400 | 10.442 | -0.13 | -1.19 | 10.538 | 10.554 | 10.411 | 150894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
