Ishs $ Tps 0-5 (TP05)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 385.875 | 1.25 | 0.32 | 385.875 | 385.875 | 385.875 | 2873 |
| 1721233800 | 384.625 | -1.28 | -0.33 | 383.8 | 384.775 | 383.125 | 44258 |
| 1721147400 | 385.9 | 0.85 | 0.22 | 385.7 | 385.975 | 385.7 | 15654 |
| 1721061000 | 385.05 | 0.43 | 0.11 | 384.6 | 385.15 | 384.6 | 47763 |
| 1720801800 | 384.625 | -2.2 | -0.57 | 385.6 | 386.175 | 384.525 | 26879 |
| 1720715400 | 386.825 | -1.65 | -0.42 | 387 | 392.075 | 385.725 | 12155 |
| 1720629000 | 388.475 | -1.6 | -0.41 | 390.6 | 390.725 | 388.425 | 56841 |
| 1720542600 | 390.075 | 1.18 | 0.30 | 389.7 | 390.1 | 389.7 | 23262 |
| 1720456200 | 388.9 | -0.88 | -0.22 | 389.4 | 389.4 | 388.375 | 32081 |
| 1720197000 | 389.775 | -0.33 | -0.08 | 390.4 | 390.8 | 389.35 | 34031 |
| 1720110600 | 390.1 | -0.1 | -0.03 | 391.25 | 391.25 | 389.875 | 2287 |
| 1720024200 | 390.2 | -2.4 | -0.61 | 392.65 | 392.65 | 389.925 | 49809 |
| 1719937800 | 392.6 | -0.78 | -0.20 | 393.75 | 397.7 | 391.05 | 11521 |
| 1719851400 | 393.375 | -0.48 | -0.12 | 392.65 | 393.475 | 390.975 | 8439 |
| 1719592200 | 393.85 | 0.25 | 0.06 | 393.95 | 394.775 | 392.65 | 13261 |
| 1719505800 | 393.6 | 0.18 | 0.04 | 393.65 | 393.825 | 392.275 | 12170 |
| 1719419400 | 393.425 | 1.53 | 0.39 | 393.1 | 393.575 | 392 | 86046 |
| 1719333000 | 391.9 | 0.52 | 0.13 | 391.3 | 392.525 | 391.3 | 16196 |
| 1719246600 | 391.375 | -2.2 | -0.56 | 393.15 | 393.15 | 391.225 | 111173 |
| 1718987400 | 393.575 | 1.63 | 0.41 | 392.9 | 394.225 | 392.25 | 16712 |
| 1718901000 | 391.95 | 1.88 | 0.48 | 390.75 | 391.95 | 389.875 | 59107 |
| 1718814600 | 390.075 | -1.05 | -0.27 | 389.95 | 390.275 | 389.7 | 60456 |
| 1718728200 | 391.125 | 0.63 | 0.16 | 390.65 | 391.175 | 390.05 | 52870 |
| 1718641800 | 390.5 | -0.3 | -0.08 | 391.4 | 391.425 | 390.425 | 56479 |
| 1718382600 | 390.8 | 2.25 | 0.58 | 390.15 | 392.25 | 390.15 | 16895 |
| 1718296200 | 388.55 | 2.55 | 0.66 | 387.95 | 388.85 | 386.7 | 47102 |
| 1718209800 | 386 | -2.9 | -0.75 | 388.75 | 394.675 | 385.025 | 17613 |
| 1718123400 | 388.9 | 0.27 | 0.07 | 389 | 389.375 | 388.125 | 152008 |
| 1718037000 | 388.625 | -0.25 | -0.06 | 389.7 | 389.7 | 388.475 | 58444 |
| 1717777800 | 388.875 | 1.02 | 0.26 | 387.6 | 393.575 | 384.475 | 33532 |
| 1717691400 | 387.85 | -0.33 | -0.08 | 388.35 | 389.15 | 387.325 | 17109 |
| 1717605000 | 388.175 | 0.82 | 0.21 | 388 | 388.8 | 386.675 | 23249 |
| 1717518600 | 387.35 | 0.25 | 0.06 | 387.2 | 389.125 | 387.15 | 34499 |
| 1717432200 | 387.1 | -0.95 | -0.24 | 388.8 | 389.85 | 386.95 | 9530 |
| 1717173000 | 388.05 | 0.32 | 0.08 | 389.05 | 389.425 | 386.85 | 27526 |
| 1717086600 | 387.725 | 0.05 | 0.01 | 387.725 | 387.725 | 387.725 | 0 |
| 1717000200 | 387.675 | 1.3 | 0.34 | 386.85 | 388 | 386.5 | 2433 |
| 1716913800 | 386.375 | -0.68 | -0.17 | 389.95 | 391.5 | 385.475 | 65521 |
| 1716568200 | 387.05 | -0.98 | -0.25 | 386.9 | 387.225 | 386.9 | 10302 |
| 1716481800 | 388.025 | 0.1 | 0.03 | 388.75 | 389.1 | 386.8 | 8553 |
| 1716395400 | 387.925 | -0.78 | -0.20 | 387.9 | 388.575 | 387.05 | 7289 |
| 1716309000 | 388.7 | 0.5 | 0.13 | 388.75 | 388.925 | 387.45 | 315213 |
| 1716222600 | 388.2 | 0.05 | 0.01 | 388.9 | 389.075 | 388.2 | 47170 |
| 1715963400 | 388.15 | -1.35 | -0.35 | 389.1 | 389.4 | 388.15 | 24610 |
| 1715877000 | 389.5 | -14.53 | -3.60 | 389.95 | 390.8 | 389.45 | 12231 |
| 1715790600 | 404.025 | -2.18 | -0.54 | 405.55 | 406 | 403.775 | 18549 |
| 1715704200 | 406.2 | -0.58 | -0.14 | 407.35 | 408.675 | 405.675 | 9290 |
| 1715617800 | 406.775 | -1.33 | -0.32 | 407.5 | 408.525 | 406.175 | 13218 |
| 1715358600 | 408.1 | -0.03 | -0.01 | 408.25 | 409.15 | 407.375 | 25110 |
| 1715272200 | 408.125 | -0.03 | -0.01 | 408.8 | 409.175 | 407.9 | 38624 |
| 1715185800 | 408.15 | 1.6 | 0.39 | 408.6 | 408.6 | 408.1 | 1555 |
| 1715099400 | 406.55 | -0.25 | -0.06 | 407.4 | 407.4 | 405.775 | 9061 |
| 1714753800 | 406.8 | -0.78 | -0.19 | 406.4 | 407.625 | 404.85 | 19794 |
| 1714667400 | 407.575 | 0.7 | 0.17 | 406.35 | 408.575 | 404.6 | 66867 |
| 1714581000 | 406.875 | 0.82 | 0.20 | 408.65 | 408.65 | 405.825 | 39903 |
| 1714494600 | 406.05 | 0.8 | 0.20 | 405.8 | 407.55 | 405.025 | 19744 |
| 1714408200 | 405.25 | -2.85 | -0.70 | 405.6 | 406.45 | 405.25 | 39538 |
| 1714149000 | 408.1 | 1.48 | 0.36 | 406.8 | 408.3 | 405.35 | 30087 |
| 1714062600 | 406.625 | -2.3 | -0.56 | 406.55 | 408.175 | 405.6 | 2044 |
| 1713976200 | 408.925 | 0.32 | 0.08 | 409.05 | 409.075 | 407.85 | 74078 |
| 1713889800 | 408.6 | -3.65 | -0.89 | 411.25 | 411.75 | 408.275 | 41599 |
| 1713803400 | 412.25 | 2.8 | 0.68 | 410.35 | 413.175 | 410.35 | 11739 |
| 1713544200 | 409.45 | 2.1 | 0.52 | 408.9 | 409.85 | 407.5 | 13533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
