Iv Ust 1-3 D Gb (TR3G)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 2907.75 | -14 | -0.48 | 2907.75 | 2907.75 | 2907.75 | 240 |
| 1727281800 | 2921.75 | 6 | 0.21 | 2921.75 | 2921.75 | 2921.75 | 200 |
| 1727195400 | 2915.75 | -4 | -0.14 | 2915.75 | 2915.75 | 2915.75 | 1 |
| 1727109000 | 2919.75 | -15.5 | -0.53 | 2919.75 | 2919.75 | 2919.75 | 368 |
| 1726849800 | 2935.25 | -2.5 | -0.09 | 2935.25 | 2935.25 | 2935.25 | 2994 |
| 1726763400 | 2937.75 | -10.75 | -0.36 | 2937.75 | 2937.75 | 2937.75 | 136 |
| 1726677000 | 2948.5 | -10.5 | -0.35 | 2948.5 | 2948.5 | 2948.5 | 67 |
| 1726590600 | 2959 | 6 | 0.20 | 2959 | 2959 | 2959 | 209 |
| 1726504200 | 2953 | -11 | -0.37 | 2953 | 2953 | 2953 | 62 |
| 1726245000 | 2964 | -11.75 | -0.39 | 2964 | 2964 | 2964 | 83 |
| 1726158600 | 2975.75 | -53.25 | -1.76 | 2975.75 | 2975.75 | 2975.75 | 349 |
| 1726072200 | 3029 | 16.75 | 0.56 | 3029 | 3029 | 3029 | 312 |
| 1725985800 | 3012.25 | 5.5 | 0.18 | 3012.25 | 3012.25 | 3012.25 | 130 |
| 1725899400 | 3006.75 | 17.25 | 0.58 | 3006.75 | 3006.75 | 3006.75 | 332 |
| 1725640200 | 2989.5 | 7 | 0.23 | 2989.5 | 2989.5 | 2989.5 | 2080 |
| 1725553800 | 2982.5 | 0.5 | 0.02 | 2982.5 | 2982.5 | 2982.5 | 0 |
| 1725467400 | 2982 | -6.5 | -0.22 | 2988.5 | 3019.5 | 2976 | 526 |
| 1725381000 | 2988.5 | 14.75 | 0.50 | 2988.5 | 2988.5 | 2988.5 | 1 |
| 1725294600 | 2973.75 | -3.5 | -0.12 | 2973.75 | 2973.75 | 2973.75 | 4209 |
| 1725035400 | 2977.25 | 5.25 | 0.18 | 2977.25 | 2977.25 | 2977.25 | 11 |
| 1724949000 | 2972 | 8 | 0.27 | 2972 | 2972 | 2972 | 0 |
| 1724862600 | 2964 | 9.75 | 0.33 | 2964 | 2964 | 2964 | 337 |
| 1724776200 | 2954.25 | -2.5 | -0.08 | 2954.25 | 2954.25 | 2954.25 | 1016 |
| 1724430600 | 2956.75 | -25.25 | -0.85 | 2973.5 | 2978.5 | 2954.5 | 217 |
| 1724344200 | 2982 | -14.75 | -0.49 | 2982 | 2982 | 2982 | 164 |
| 1724257800 | 2996.75 | 0 | 0.00 | 2996.75 | 2996.75 | 2996.75 | 847 |
| 1724171400 | 2996.75 | -5 | -0.17 | 2996.75 | 2996.75 | 2996.75 | 333 |
| 1724085000 | 3001.75 | -19.25 | -0.64 | 3011.5 | 3014.5 | 2994.5 | 727 |
| 1723825800 | 3021 | -11.5 | -0.38 | 3020.5 | 3028.75 | 3015.25 | 885 |
| 1723739400 | 3032.5 | -9.5 | -0.31 | 3032.5 | 3032.5 | 3032.5 | 1952 |
| 1723653000 | 3042 | 0.5 | 0.02 | 3040.5 | 3048.25 | 3034 | 1220 |
| 1723566600 | 3041.5 | -5.5 | -0.18 | 3041.5 | 3041.5 | 3041.5 | 2 |
| 1723480200 | 3047 | -2.75 | -0.09 | 3046 | 3048.5 | 3044.75 | 1322 |
| 1723221000 | 3049.75 | -12.75 | -0.42 | 3049.75 | 3049.75 | 3049.75 | 46 |
| 1723134600 | 3062.5 | -2.5 | -0.08 | 3069.5 | 3110.25 | 3036.75 | 13703 |
| 1723048200 | 3065 | -2.5 | -0.08 | 3065 | 3065 | 3065 | 325 |
| 1722961800 | 3067.5 | 10 | 0.33 | 3067.5 | 3067.5 | 3067.5 | 1279 |
| 1722875400 | 3057.5 | 10 | 0.33 | 3060 | 3068.75 | 3048.25 | 429 |
| 1722616200 | 3047.5 | 9 | 0.30 | 3047.5 | 3047.5 | 3047.5 | 806 |
| 1722529800 | 3038.5 | 26 | 0.86 | 3033 | 3039 | 3020.5 | 32351 |
| 1722443400 | 3012.5 | -0.25 | -0.01 | 3013.5 | 3022 | 3004.25 | 402 |
| 1722357000 | 3012.75 | 2.75 | 0.09 | 3005 | 3014 | 2998.75 | 603 |
| 1722270600 | 3010 | 4.75 | 0.16 | 3010 | 3010 | 3010 | 239 |
| 1722011400 | 3005.25 | 6 | 0.20 | 3000.5 | 3009.75 | 2998.75 | 66 |
| 1721925000 | 2999.25 | 10.25 | 0.34 | 3000.5 | 3010 | 2993.75 | 201 |
| 1721838600 | 2989 | 1.75 | 0.06 | 2989 | 2989 | 2989 | 19 |
| 1721752200 | 2987.25 | 0.75 | 0.03 | 2987.25 | 2987.25 | 2987.25 | 55 |
| 1721665800 | 2986.5 | 2 | 0.07 | 2986.5 | 2986.5 | 2986.5 | 350 |
| 1721406600 | 2984.5 | 9.25 | 0.31 | 2985.5 | 2985.5 | 2981.5 | 3161 |
| 1721320200 | 2975.25 | 11.25 | 0.38 | 2975.25 | 2975.25 | 2975.25 | 141 |
| 1721233800 | 2964 | -12.25 | -0.41 | 2956 | 2968 | 2950.5 | 64 |
| 1721147400 | 2976.25 | 6.75 | 0.23 | 2977 | 2983.25 | 2964.5 | 16114 |
| 1721061000 | 2969.5 | 0 | 0.00 | 2971 | 2976.75 | 2960.75 | 4152 |
| 1720801800 | 2969.5 | -12.5 | -0.42 | 2969.5 | 2969.5 | 2969.5 | 487 |
| 1720715400 | 2982 | -9 | -0.30 | 2982 | 2982 | 2982 | 59 |
| 1720629000 | 2991 | -12.5 | -0.42 | 2991 | 2991 | 2991 | 3 |
| 1720542600 | 3003.5 | 10 | 0.33 | 3003.5 | 3003.5 | 3003.5 | 119 |
| 1720456200 | 2993.5 | -5.5 | -0.18 | 2990.5 | 2993.5 | 2989.25 | 430 |
| 1720197000 | 2999 | -5.25 | -0.17 | 2999 | 2999 | 2999 | 1108 |
| 1720110600 | 3004.25 | 1.25 | 0.04 | 3004.25 | 3004.25 | 3004.25 | 60 |
| 1720024200 | 3003 | -18.25 | -0.60 | 3003 | 3003 | 3003 | 0 |
| 1719937800 | 3021.25 | -5.5 | -0.18 | 3021.25 | 3021.25 | 3021.25 | 549 |
| 1719851400 | 3026.75 | -6.25 | -0.21 | 3015.5 | 3027.5 | 2999 | 876 |
| 1719592200 | 3033 | 3.75 | 0.12 | 3026.5 | 3048.5 | 3016.5 | 14125 |
| 1719505800 | 3029.25 | -1.75 | -0.06 | 3029.25 | 3029.25 | 3029.25 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
