Ivz Sp Eqw A (SPEX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 4329.25 | 8.25 | 0.19 | 4343 | 4344 | 4315.5 | 2374 |
| 1718901000 | 4321 | 27 | 0.63 | 4315 | 4331.5 | 4311.75 | 2110 |
| 1718814600 | 4294 | -14.5 | -0.34 | 4299 | 4305 | 4279.5 | 4506 |
| 1718728200 | 4308.5 | 28 | 0.65 | 4303.5 | 4312.5 | 4294 | 1905 |
| 1718641800 | 4280.5 | 12.25 | 0.29 | 4288 | 4288 | 4258.75 | 6850 |
| 1718382600 | 4268.25 | 2 | 0.05 | 4268.5 | 4326.5 | 4217.5 | 2046 |
| 1718296200 | 4266.25 | -17.75 | -0.41 | 4279 | 4336.75 | 4254.5 | 15234 |
| 1718209800 | 4284 | 9.5 | 0.22 | 4279.5 | 4294 | 4204.25 | 28904 |
| 1718123400 | 4274.5 | -5.25 | -0.12 | 4283 | 4302.5 | 4254.25 | 3698 |
| 1718037000 | 4279.75 | -16.25 | -0.38 | 4283 | 4330.75 | 4226.75 | 1820 |
| 1717777800 | 4296 | 7.75 | 0.18 | 4283 | 4323 | 4264 | 4634 |
| 1717691400 | 4288.25 | 7 | 0.16 | 4288.25 | 4288.25 | 4288.25 | 2268 |
| 1717605000 | 4281.25 | 25.75 | 0.61 | 4278.5 | 4281.25 | 4274.5 | 2452 |
| 1717518600 | 4255.5 | -13.75 | -0.32 | 4260.5 | 4325 | 4192.75 | 1162 |
| 1717432200 | 4269.25 | 5.5 | 0.13 | 4333.5 | 4336.5 | 4265 | 7392 |
| 1717173000 | 4263.75 | 12.25 | 0.29 | 4258 | 4266.25 | 4256.75 | 8559 |
| 1717086600 | 4251.5 | 0.75 | 0.02 | 4243 | 4306.75 | 4188.25 | 9822 |
| 1717000200 | 4250.75 | -41.5 | -0.97 | 4253.5 | 4256.25 | 4247.75 | 2919 |
| 1716913800 | 4292.25 | -21.5 | -0.50 | 4312.5 | 4320.25 | 4286.25 | 10903 |
| 1716568200 | 4313.75 | -19.25 | -0.44 | 4310 | 4319.75 | 4298.75 | 7997 |
| 1716481800 | 4333 | -32.75 | -0.75 | 4332 | 4334.75 | 4322 | 1933 |
| 1716395400 | 4365.75 | -1.75 | -0.04 | 4366 | 4368.25 | 4347 | 1987 |
| 1716309000 | 4367.5 | -22.75 | -0.52 | 4368 | 4370.25 | 4360 | 4938 |
| 1716222600 | 4390.25 | 16.5 | 0.38 | 4385.5 | 4392.5 | 4375.5 | 3554 |
| 1715963400 | 4373.75 | -26.5 | -0.60 | 4384.5 | 4384.5 | 4372.25 | 2062 |
| 1715877000 | 4400.25 | 9.5 | 0.22 | 4397 | 4422 | 4387.75 | 3497 |
| 1715790600 | 4390.75 | 4.5 | 0.10 | 4391.5 | 4409.5 | 4371.25 | 3897 |
| 1715704200 | 4386.25 | -12.75 | -0.29 | 4391 | 4399 | 4382.25 | 3941 |
| 1715617800 | 4399 | -3 | -0.07 | 4402 | 4407.75 | 4389.75 | 3679 |
| 1715358600 | 4402 | 20.5 | 0.47 | 4387.5 | 4412.25 | 4387.5 | 1636 |
| 1715272200 | 4381.5 | 13.75 | 0.31 | 4368 | 4389.5 | 4354.5 | 1983 |
| 1715185800 | 4367.75 | 7.75 | 0.18 | 4362.5 | 4378.5 | 4352.75 | 5491 |
| 1715099400 | 4360 | 71 | 1.66 | 4354.5 | 4363.75 | 4351.25 | 1425 |
| 1714753800 | 4289 | 21 | 0.49 | 4271 | 4310.5 | 4260.5 | 3572 |
| 1714667400 | 4268 | 5 | 0.12 | 4273.5 | 4293.25 | 4255.25 | 2924 |
| 1714581000 | 4263 | -35 | -0.81 | 4293.5 | 4293.5 | 4254.5 | 7600 |
| 1714494600 | 4298 | -20.75 | -0.48 | 4329.5 | 4329.5 | 4293.75 | 384 |
| 1714408200 | 4318.75 | -6.5 | -0.15 | 4305 | 4330.75 | 4305 | 11153 |
| 1714149000 | 4325.25 | 43.5 | 1.02 | 4303.5 | 4330.75 | 4284 | 2588 |
| 1714062600 | 4281.75 | -46.5 | -1.07 | 4325.5 | 4338 | 4267 | 12620 |
| 1713976200 | 4328.25 | -7.75 | -0.18 | 4330 | 4339 | 4310.5 | 11387 |
| 1713889800 | 4336 | 27.75 | 0.64 | 4329.5 | 4336.5 | 4322 | 2197 |
| 1713803400 | 4308.25 | 33 | 0.77 | 4302 | 4333 | 4291.75 | 4005 |
| 1713544200 | 4275.25 | 11 | 0.26 | 4233.5 | 4282.75 | 4225.25 | 5498 |
| 1713457800 | 4264.25 | 23.25 | 0.55 | 4249 | 4273 | 4235.25 | 1182 |
| 1713371400 | 4241 | -23 | -0.54 | 4256.5 | 4278 | 4240.5 | 3271 |
| 1713285000 | 4264 | -50.5 | -1.17 | 4283.5 | 4283.5 | 4244.25 | 8981 |
| 1713198600 | 4314.5 | -26 | -0.60 | 4339 | 4359.75 | 4310.75 | 13186 |
| 1712939400 | 4340.5 | -4 | -0.09 | 4344 | 4352.75 | 4335 | 2984 |
| 1712853000 | 4344.5 | -21.5 | -0.49 | 4352 | 4359 | 4325.75 | 3957 |
| 1712766600 | 4366 | 2.25 | 0.05 | 4399 | 4399 | 4333.25 | 4093 |
| 1712680200 | 4363.75 | -18.25 | -0.42 | 4370.5 | 4375.25 | 4340.5 | 2507 |
| 1712593800 | 4382 | 18 | 0.41 | 4363 | 4389 | 4353.25 | 5072 |
| 1712334600 | 4364 | -35.5 | -0.81 | 4368 | 4373 | 4334 | 7937 |
| 1712248200 | 4399.5 | 3.25 | 0.07 | 4398 | 4412.5 | 4393.25 | 1986 |
| 1712161800 | 4396.25 | -1.25 | -0.03 | 4403.5 | 4403.5 | 4389.5 | 4741 |
| 1712075400 | 4397.5 | -53 | -1.19 | 4454 | 4454.75 | 4396.25 | 9966 |
| 1711647000 | 4450.5 | 47.25 | 1.07 | 4441.5 | 4452.25 | 4425.25 | 3231 |
| 1711560600 | 4403.25 | 21.5 | 0.49 | 4383 | 4410.75 | 4375.5 | 6919 |
| 1711474200 | 4381.75 | 11.5 | 0.26 | 4379 | 4383.75 | 4369.5 | 2038 |
| 1711387800 | 4370.25 | -21.75 | -0.50 | 4370.25 | 4370.25 | 4370.25 | 3097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
