Ish Us Mbs (SMBS)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 319.725 | 0 | 0.00 | 319.95 | 320.075 | 319.225 | 2818 |
| 1719246600 | 319.725 | -1.33 | -0.41 | 319.725 | 319.725 | 319.725 | 0 |
| 1718987400 | 321.05 | 1.5 | 0.47 | 320.55 | 321.77499 | 320.52499 | 18211 |
| 1718901000 | 319.55 | 0.85 | 0.27 | 319.55 | 319.55 | 319.55 | 167 |
| 1718814600 | 318.7 | -0.4 | -0.13 | 318.7 | 318.7 | 318.7 | 5214 |
| 1718728200 | 319.1 | 0.63 | 0.20 | 319.2 | 319.2 | 317.925 | 11516 |
| 1718641800 | 318.475 | -1.75 | -0.55 | 318.39999 | 318.7 | 318.35 | 4561 |
| 1718382600 | 320.225 | 2.38 | 0.75 | 319.95 | 320.75 | 319.89999 | 2522 |
| 1718296200 | 317.85 | -3.2 | -1.00 | 316.5 | 317.875 | 315.6 | 35963 |
| 1718209800 | 321.05 | 1.38 | 0.43 | 319.75 | 324.5 | 319.325 | 1853 |
| 1718123400 | 319.675 | 0.65 | 0.20 | 319.7 | 320.27499 | 318.875 | 10274 |
| 1718037000 | 319.02499 | -1.13 | -0.35 | 319.25 | 320.39999 | 318.825 | 34095 |
| 1717777800 | 320.14999 | -0.75 | -0.23 | 320.14999 | 320.14999 | 320.14999 | 3632 |
| 1717691400 | 320.89999 | -0.25 | -0.08 | 321.25 | 321.25 | 320.52499 | 2267 |
| 1717605000 | 321.14999 | 1.57 | 0.49 | 321.3 | 321.375 | 320.7 | 3767 |
| 1717518600 | 319.575 | 1.47 | 0.46 | 319.8 | 320.475 | 319 | 3822 |
| 1717432200 | 318.1 | 0.23 | 0.07 | 318.8 | 319.125 | 317.675 | 12218 |
| 1717173000 | 317.875 | 1.98 | 0.63 | 316.95 | 320.52499 | 316.425 | 21165 |
| 1717086600 | 315.89999 | 0.85 | 0.27 | 315.85 | 316.375 | 315.3 | 9058 |
| 1717000200 | 315.05 | -1.2 | -0.38 | 315.25 | 315.45 | 314.64999 | 2344 |
| 1716913800 | 316.25 | -1.2 | -0.38 | 316.25 | 316.25 | 316.25 | 3730 |
| 1716568200 | 317.45 | -0.23 | -0.07 | 317.89999 | 318.125 | 316.85 | 27791 |
| 1716481800 | 317.675 | -1.68 | -0.52 | 319.14999 | 319.52499 | 317.125 | 5319 |
| 1716395400 | 319.35 | -0.23 | -0.07 | 319.35 | 319.35 | 319.35 | 2981 |
| 1716309000 | 319.575 | 0.38 | 0.12 | 319.45 | 319.875 | 318.77499 | 3363 |
| 1716222600 | 319.2 | -1.1 | -0.34 | 319.2 | 319.2 | 319.2 | 3077 |
| 1715963400 | 320.3 | -2.38 | -0.74 | 321.64999 | 321.64999 | 320.3 | 13495 |
| 1715877000 | 322.675 | -0.3 | -0.09 | 322.675 | 322.675 | 322.675 | 3320 |
| 1715790600 | 322.975 | 1.1 | 0.34 | 322.35 | 324.075 | 320.75 | 163848 |
| 1715704200 | 321.875 | -0.08 | -0.02 | 323.14999 | 323.35 | 321.45 | 919 |
| 1715617800 | 321.95 | -0.6 | -0.19 | 322.39999 | 322.39999 | 321.825 | 9848 |
| 1715358600 | 322.55 | -0.35 | -0.11 | 322.95 | 323.05 | 322.05 | 13812 |
| 1715272200 | 322.89999 | -0.35 | -0.11 | 323.2 | 323.925 | 322.55 | 63412 |
| 1715185800 | 323.25 | 0.35 | 0.11 | 323.55 | 324.25 | 323.1 | 1193 |
| 1715099400 | 322.89999 | 1.82 | 0.57 | 322.89999 | 322.89999 | 322.89999 | 847 |
| 1714753800 | 321.075 | 1.32 | 0.41 | 321.075 | 321.075 | 321.075 | 132 |
| 1714667400 | 319.75 | 1.3 | 0.41 | 319.75 | 319.75 | 319.75 | 88 |
| 1714581000 | 318.45 | 0.82 | 0.26 | 318.45 | 318.45 | 318.45 | 3102 |
| 1714494600 | 317.625 | -0.4 | -0.13 | 318.3 | 318.64999 | 316.925 | 1631 |
| 1714408200 | 318.02499 | -1.45 | -0.45 | 318.02499 | 318.02499 | 318.02499 | 416 |
| 1714149000 | 319.475 | 2.28 | 0.72 | 316.64999 | 319.6 | 316.2 | 31413 |
| 1714062600 | 317.2 | -2.57 | -0.81 | 318.35 | 318.35 | 316.6 | 3504 |
| 1713976200 | 319.77499 | -0.68 | -0.21 | 319.7 | 319.875 | 319.3 | 16610 |
| 1713889800 | 320.45 | -2 | -0.62 | 320.5 | 320.85 | 320.375 | 2499 |
| 1713803400 | 322.45 | 2.15 | 0.67 | 322.45 | 322.45 | 322.45 | 2136 |
| 1713544200 | 320.3 | 1.53 | 0.48 | 320.45 | 320.45 | 320.075 | 10971 |
| 1713457800 | 318.77499 | -0.48 | -0.15 | 319.7 | 319.77499 | 318.77499 | 3166 |
| 1713371400 | 319.25 | -0.02 | -0.01 | 319.25 | 319.25 | 319.25 | 2375 |
| 1713285000 | 319.27499 | -0.68 | -0.21 | 319.3 | 319.325 | 318.975 | 8322 |
| 1713198600 | 319.95 | -2.68 | -0.83 | 321.7 | 322 | 319.2 | 6526 |
| 1712939400 | 322.625 | 3.32 | 1.04 | 322.2 | 323.52499 | 321.64999 | 9992 |
| 1712853000 | 319.3 | -0.93 | -0.29 | 319.2 | 319.77499 | 318.875 | 5709 |
| 1712766600 | 320.225 | 0.53 | 0.16 | 320.3 | 320.3 | 318.675 | 189213 |
| 1712680200 | 319.7 | 0.38 | 0.12 | 319.05 | 320.05 | 318.675 | 32125 |
| 1712593800 | 319.325 | -1.98 | -0.61 | 319.95 | 320 | 319.25 | 44092 |
| 1712334600 | 321.3 | 0.57 | 0.18 | 321.1 | 321.45 | 321.1 | 7424 |
| 1712248200 | 320.725 | 0.23 | 0.07 | 321.25 | 321.25 | 320.475 | 6415 |
| 1712161800 | 320.5 | -1.9 | -0.59 | 321.89999 | 323 | 320.5 | 35580 |
| 1712075400 | 322.39999 | -1.45 | -0.45 | 324.5 | 324.5 | 322.075 | 3671 |
| 1711647000 | 323.85 | -0.5 | -0.15 | 324.7 | 324.7 | 323.14999 | 21864 |
| 1711560600 | 324.35 | 1.15 | 0.36 | 324.35 | 324.35 | 324.35 | 11416 |
| 1711474200 | 323.2 | 0.75 | 0.23 | 323 | 323.35 | 322.175 | 686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
