Is �cp 0-3 Esg (SUSS)
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 |
|---|---|---|---|---|---|---|---|
| 1726849800 | 419.15 | -0.4 | -0.10 | 419.1 | 419.275 | 419.1 | 746 |
| 1726763400 | 419.55 | -0.6 | -0.14 | 420.65 | 420.725 | 418.5 | 22270 |
| 1726677000 | 420.15 | -1.45 | -0.34 | 420.15 | 420.15 | 420.15 | 684 |
| 1726590600 | 421.6 | 0.83 | 0.20 | 420.7 | 421.6 | 420.375 | 1167 |
| 1726504200 | 420.775 | -0.3 | -0.07 | 420.55 | 420.775 | 420.55 | 4159 |
| 1726245000 | 421.075 | 0.13 | 0.03 | 421.075 | 421.075 | 421.075 | 35 |
| 1726158600 | 420.95 | -0.88 | -0.21 | 421.4 | 421.925 | 420.85 | 798 |
| 1726072200 | 421.825 | 0.75 | 0.18 | 422.25 | 422.25 | 421.675 | 466 |
| 1725985800 | 421.075 | -0.03 | -0.01 | 420.85 | 421.275 | 420.3 | 364 |
| 1725899400 | 421.1 | 0.23 | 0.05 | 421.1 | 421.1 | 421.1 | 502 |
| 1725640200 | 420.875 | 1.2 | 0.29 | 420.55 | 424.45 | 415.325 | 12384 |
| 1725553800 | 419.675 | -0.05 | -0.01 | 419.7 | 419.775 | 419.55 | 6368 |
| 1725467400 | 419.725 | 0.33 | 0.08 | 419.35 | 419.85 | 418.625 | 3708 |
| 1725381000 | 419.4 | 0.65 | 0.16 | 419.6 | 419.625 | 419.3 | 7987 |
| 1725294600 | 418.75 | 0.1 | 0.02 | 418.75 | 418.75 | 418.75 | 674 |
| 1725035400 | 418.65 | 0.05 | 0.01 | 418.65 | 418.65 | 418.65 | 19 |
| 1724949000 | 418.6 | -0.33 | -0.08 | 418.7 | 418.925 | 418.15 | 7482 |
| 1724862600 | 418.925 | -0.73 | -0.17 | 418.85 | 419.25 | 418.15 | 11294 |
| 1724776200 | 419.65 | -1.55 | -0.37 | 419.65 | 419.65 | 419.65 | 4633 |
| 1724430600 | 421.2 | -0.9 | -0.21 | 421.2 | 421.2 | 421.2 | 623 |
| 1724344200 | 422.1 | -1.5 | -0.35 | 421.9 | 422.25 | 421.625 | 3377 |
| 1724257800 | 423.6 | -0.3 | -0.07 | 423.6 | 423.6 | 423.6 | 1034 |
| 1724171400 | 423.9 | 0.5 | 0.12 | 423.9 | 423.9 | 423.9 | 185 |
| 1724085000 | 423.4 | 0.25 | 0.06 | 423.4 | 423.4 | 423.4 | 938 |
| 1723825800 | 423.15 | -0.65 | -0.15 | 423.15 | 423.15 | 423.15 | 1 |
| 1723739400 | 423.8 | -2.45 | -0.57 | 423.6 | 423.85 | 423.6 | 1992 |
| 1723653000 | 426.25 | 2.4 | 0.57 | 426.25 | 426.25 | 426.25 | 30 |
| 1723566600 | 423.85 | -0.65 | -0.15 | 424.15 | 424.15 | 423.8 | 978 |
| 1723480200 | 424.5 | 0.2 | 0.05 | 424.2 | 424.55 | 423.975 | 7125 |
| 1723221000 | 424.3 | -0.8 | -0.19 | 424.3 | 424.3 | 424.3 | 0 |
| 1723134600 | 425.1 | -1 | -0.23 | 425.1 | 425.45 | 424.9 | 53876 |
| 1723048200 | 426.1 | -0.53 | -0.12 | 425.6 | 426.25 | 424.9 | 4120 |
| 1722961800 | 426.625 | 0.8 | 0.19 | 425.4 | 426.875 | 425.35 | 3150 |
| 1722875400 | 425.825 | 3.1 | 0.73 | 425.825 | 425.825 | 425.825 | 276 |
| 1722616200 | 422.725 | 4.28 | 1.02 | 421.7 | 423.025 | 421.2 | 404 |
| 1722529800 | 418.45 | 1.15 | 0.28 | 418.45 | 418.45 | 418.45 | 1 |
| 1722443400 | 417.3 | 0.78 | 0.19 | 417.3 | 417.3 | 417.3 | 2 |
| 1722357000 | 416.525 | -0.03 | -0.01 | 416.45 | 416.625 | 416.45 | 5160 |
| 1722270600 | 416.55 | -1.05 | -0.25 | 416.55 | 416.55 | 416.55 | 2 |
| 1722011400 | 417.6 | 0.73 | 0.17 | 417.6 | 417.6 | 417.6 | 2866 |
| 1721925000 | 416.875 | 1.82 | 0.44 | 416.8 | 416.95 | 416.175 | 7038 |
| 1721838600 | 415.05 | -0.15 | -0.04 | 415 | 415.275 | 414.5 | 6119 |
| 1721752200 | 415.2 | -0.65 | -0.16 | 415.2 | 415.2 | 415.2 | 84 |
| 1721665800 | 415.85 | -0.25 | -0.06 | 415.7 | 416.05 | 415.425 | 10384 |
| 1721406600 | 416.1 | 1 | 0.24 | 415.75 | 416.325 | 415.55 | 6953 |
| 1721320200 | 415.1 | 0.5 | 0.12 | 415.1 | 415.1 | 415.1 | 41 |
| 1721233800 | 414.6 | 0.28 | 0.07 | 414.6 | 414.6 | 414.6 | 6318 |
| 1721147400 | 414.325 | -0.03 | -0.01 | 414.45 | 414.45 | 414.275 | 3551 |
| 1721061000 | 414.35 | 0.48 | 0.11 | 414.6 | 414.675 | 414 | 4518 |
| 1720801800 | 413.875 | -0.98 | -0.24 | 414.5 | 414.625 | 413.65 | 5291 |
| 1720715400 | 414.85 | -0.15 | -0.04 | 415 | 415 | 414.825 | 826 |
| 1720629000 | 415 | -1.15 | -0.28 | 416 | 416.35 | 414.95 | 213404 |
| 1720542600 | 416.15 | 0.4 | 0.10 | 416.15 | 416.15 | 416.15 | 91 |
| 1720456200 | 415.75 | -0.58 | -0.14 | 415.75 | 415.75 | 415.75 | 127 |
| 1720197000 | 416.325 | -0.55 | -0.13 | 416.85 | 420.8 | 415.65 | 5577 |
| 1720110600 | 416.875 | 0.45 | 0.11 | 416.875 | 416.875 | 416.875 | 1330 |
| 1720024200 | 416.425 | -0.15 | -0.04 | 416.8 | 416.85 | 416.125 | 4014 |
| 1719937800 | 416.575 | -0.48 | -0.11 | 416.575 | 416.575 | 416.575 | 100 |
| 1719851400 | 417.05 | 0.4 | 0.10 | 417.4 | 417.4 | 416.275 | 18304 |
| 1719592200 | 416.65 | 0.7 | 0.17 | 416.2 | 416.825 | 416.2 | 1676 |
| 1719505800 | 415.95 | 0.25 | 0.06 | 416.25 | 416.25 | 415.925 | 729 |
| 1719419400 | 415.7 | 0.55 | 0.13 | 415.7 | 415.7 | 415.7 | 921 |
| 1719333000 | 415.15 | -0.03 | -0.01 | 415.25 | 415.45 | 414.35 | 4594 |
| 1719246600 | 415.175 | -0.3 | -0.07 | 416.25 | 416.325 | 415.05 | 12721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
