Ivz Sp Eqw D (SPED)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 58.38 | 1.03 | 1.79 | 57.76 | 58.425 | 57.625 | 38542 |
| 1732123800 | 57.355 | -0.23 | -0.40 | 57.9 | 57.9 | 57.315 | 12953 |
| 1732037400 | 57.585 | -0.18 | -0.30 | 57.55 | 57.595 | 57.08 | 1244 |
| 1731951000 | 57.76 | 0.15 | 0.26 | 57.67 | 57.795 | 57.59 | 18934 |
| 1731691800 | 57.61 | -0.67 | -1.15 | 57.93 | 58.545 | 57.465 | 16028 |
| 1731605400 | 58.28 | -0.31 | -0.53 | 58.28 | 58.28 | 58.28 | 20141 |
| 1731519000 | 58.59 | 0.21 | 0.35 | 58.4 | 58.595 | 58.31 | 207243 |
| 1731432600 | 58.385 | -0.56 | -0.95 | 58.76 | 58.76 | 58.38 | 16172 |
| 1731346200 | 58.945 | 0.45 | 0.77 | 58.75 | 59.005 | 58.685 | 186099 |
| 1731087000 | 58.495 | 0.31 | 0.53 | 58.31 | 58.57 | 58.165 | 66407 |
| 1731000600 | 58.185 | 0.33 | 0.57 | 58.38 | 58.43 | 58.055 | 10358 |
| 1730914200 | 57.855 | 1.36 | 2.41 | 58.22 | 58.425 | 57.535 | 6518 |
| 1730827800 | 56.495 | 0.23 | 0.42 | 56.14 | 56.585 | 56.095 | 1669 |
| 1730741400 | 56.26 | 0.02 | 0.03 | 55.75 | 56.425 | 55.75 | 9762 |
| 1730482200 | 56.245 | -0.07 | -0.12 | 56 | 56.555 | 55.605 | 5356 |
| 1730395800 | 56.315 | -0.45 | -0.79 | 56.58 | 56.635 | 56.09 | 948 |
| 1730309400 | 56.765 | -0.12 | -0.21 | 56.62 | 57.015 | 56.48 | 1282 |
| 1730223000 | 56.885 | -0.07 | -0.11 | 56.91 | 57.05 | 56.46 | 3577 |
| 1730136600 | 56.95 | 0.07 | 0.11 | 56.85 | 57.04 | 56.705 | 12386 |
| 1729873800 | 56.885 | -0.01 | -0.01 | 57.04 | 57.36 | 56.86 | 4272 |
| 1729787400 | 56.89 | 0.13 | 0.22 | 57.05 | 57.155 | 56.86 | 2491 |
| 1729701000 | 56.765 | -0.19 | -0.33 | 57.02 | 57.15 | 56.725 | 5374 |
| 1729614600 | 56.955 | -0.26 | -0.45 | 57.46 | 57.46 | 56.775 | 1730 |
| 1729528200 | 57.21 | -0.43 | -0.74 | 57.72 | 57.865 | 57.19 | 1713 |
| 1729269000 | 57.635 | 0.02 | 0.03 | 57.71 | 57.785 | 56.92 | 3370 |
| 1729182600 | 57.615 | 0 | 0.00 | 57.37 | 57.92 | 57.37 | 14596 |
| 1729096200 | 57.615 | -0.2 | -0.34 | 57.32 | 57.725 | 57.25 | 5295 |
| 1729009800 | 57.81 | 0.41 | 0.72 | 57.37 | 57.88 | 57.37 | 2538 |
| 1728923400 | 57.395 | 0.22 | 0.38 | 57.29 | 57.435 | 57.055 | 4577 |
| 1728664200 | 57.18 | 0.49 | 0.87 | 56.41 | 57.21 | 56.41 | 2785 |
| 1728577800 | 56.685 | -0.06 | -0.10 | 56.74 | 56.795 | 56.62 | 1622 |
| 1728491400 | 56.74 | 0.39 | 0.68 | 56.57 | 56.775 | 56.26 | 2220 |
| 1728405000 | 56.355 | -0.08 | -0.14 | 56.3 | 56.425 | 56.18 | 1132 |
| 1728318600 | 56.435 | 0.07 | 0.12 | 56.97 | 56.97 | 56.36 | 9145 |
| 1728059400 | 56.37 | 0.13 | 0.22 | 56.36 | 57.41 | 56.33 | 616 |
| 1727973000 | 56.245 | -0.38 | -0.67 | 56.38 | 56.975 | 55.515 | 8165 |
| 1727886600 | 56.625 | 0.02 | 0.04 | 56.41 | 56.685 | 56.31 | 101 |
| 1727800200 | 56.605 | -0.15 | -0.26 | 56.46 | 56.63 | 56.325 | 160 |
| 1727713800 | 56.75 | -0.38 | -0.66 | 56.8 | 56.89 | 56.605 | 2648 |
| 1727454600 | 57.125 | 0.59 | 1.03 | 56.85 | 57.17 | 56.72 | 1230 |
| 1727368200 | 56.54 | 0.19 | 0.34 | 56.48 | 56.785 | 56.37 | 7964 |
| 1727281800 | 56.35 | -0.2 | -0.34 | 56.35 | 56.35 | 56.35 | 99 |
| 1727195400 | 56.545 | 0.18 | 0.32 | 56.52 | 56.665 | 56.4 | 208 |
| 1727109000 | 56.365 | 0.45 | 0.80 | 56.3 | 56.45 | 56.27 | 508 |
| 1726849800 | 55.915 | -0.42 | -0.75 | 56.58 | 56.58 | 55.84 | 1912 |
| 1726763400 | 56.335 | 0.49 | 0.89 | 56.26 | 56.78 | 56.15 | 7883 |
| 1726677000 | 55.84 | -0.27 | -0.47 | 55.91 | 56.04 | 55.785 | 2506 |
| 1726590600 | 56.105 | 0.55 | 0.99 | 55.85 | 56.175 | 55.725 | 5754 |
| 1726504200 | 55.555 | 0.22 | 0.40 | 55.69 | 55.935 | 55.435 | 9345 |
| 1726245000 | 55.335 | 0.8 | 1.47 | 54.94 | 55.485 | 54.85 | 617 |
| 1726158600 | 54.535 | 0.66 | 1.23 | 54.66 | 54.81 | 54.235 | 3746 |
| 1726072200 | 53.875 | -0.75 | -1.36 | 54.55 | 54.75 | 53.605 | 7349 |
| 1725985800 | 54.62 | 0.03 | 0.05 | 54.69 | 54.89 | 54.295 | 6072 |
| 1725899400 | 54.59 | 0.33 | 0.61 | 54.35 | 54.68 | 54.27 | 15441 |
| 1725640200 | 54.26 | -0.33 | -0.60 | 54.6 | 55.5 | 54.155 | 1080 |
| 1725553800 | 54.59 | -0.56 | -1.02 | 55.16 | 55.35 | 54.56 | 8881 |
| 1725467400 | 55.15 | -0.28 | -0.50 | 55.32 | 55.43 | 55.15 | 2162 |
| 1725381000 | 55.425 | -0.38 | -0.67 | 55.425 | 55.425 | 55.425 | 39 |
| 1725294600 | 55.8 | 0.38 | 0.69 | 55.8 | 55.8 | 55.8 | 0 |
| 1725035400 | 55.42 | -0.15 | -0.26 | 55.64 | 55.75 | 55.42 | 592 |
| 1724949000 | 55.565 | 0.25 | 0.45 | 55.26 | 55.645 | 55.2 | 822 |
| 1724862600 | 55.315 | 0.1 | 0.19 | 55.42 | 55.5 | 55.165 | 967 |
| 1724776200 | 55.21 | -0.18 | -0.32 | 55.41 | 55.495 | 55.095 | 83 |
| 1724430600 | 55.385 | 0.65 | 1.19 | 55.05 | 55.415 | 54.59 | 33 |
| 1724344200 | 54.735 | 0.02 | 0.05 | 54.91 | 55.63 | 54.625 | 2747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
