Iv Ust 3-7 Gbh (TR7S)
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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3588.25 | 5.25 | 0.15 | 3584 | 3589.5 | 3579.75 | 5120 |
| 1721665800 | 3583 | -2 | -0.06 | 3583 | 3583 | 3583 | 99913 |
| 1721406600 | 3585 | -11.5 | -0.32 | 3585 | 3585 | 3585 | 812 |
| 1721320200 | 3596.5 | 3.5 | 0.10 | 3594 | 3602.25 | 3581.25 | 3945 |
| 1721233800 | 3593 | 2.25 | 0.06 | 3591.5 | 3597.75 | 3585.5 | 3061 |
| 1721147400 | 3590.75 | 2.25 | 0.06 | 3590.75 | 3590.75 | 3590.75 | 3259 |
| 1721061000 | 3588.5 | 1.25 | 0.03 | 3587.5 | 3589.75 | 3585.75 | 3686 |
| 1720801800 | 3587.25 | -1.25 | -0.03 | 3587 | 3589.25 | 3585.5 | 1727 |
| 1720715400 | 3588.5 | 20.75 | 0.58 | 3588.5 | 3588.5 | 3588.5 | 1142 |
| 1720629000 | 3567.75 | 5 | 0.14 | 3569.5 | 3576.25 | 3565 | 2617 |
| 1720542600 | 3562.75 | -2.75 | -0.08 | 3567.5 | 3571.75 | 3561.5 | 5233 |
| 1720456200 | 3565.5 | -3.5 | -0.10 | 3569 | 3569.25 | 3565.5 | 1326 |
| 1720197000 | 3569 | 16 | 0.45 | 3569 | 3569 | 3569 | 1633 |
| 1720110600 | 3553 | -1 | -0.03 | 3553 | 3563.75 | 3541.25 | 1684 |
| 1720024200 | 3554 | 12.25 | 0.35 | 3540 | 3557.75 | 3535 | 2013 |
| 1719937800 | 3541.75 | 7.5 | 0.21 | 3538 | 3550.25 | 3537 | 883 |
| 1719851400 | 3534.25 | -17.5 | -0.49 | 3543 | 3548.75 | 3530 | 1218 |
| 1719592200 | 3551.75 | -2.75 | -0.08 | 3553 | 3568.5 | 3548.75 | 9259 |
| 1719505800 | 3554.5 | 5.75 | 0.16 | 3555 | 3558.75 | 3537.25 | 40821 |
| 1719419400 | 3548.75 | -7.25 | -0.20 | 3550.5 | 3553.75 | 3542.25 | 3557 |
| 1719333000 | 3556 | -0.5 | -0.01 | 3560 | 3569.25 | 3546 | 3241 |
| 1719246600 | 3556.5 | 1.75 | 0.05 | 3557.5 | 3558 | 3554.75 | 11324 |
| 1718987400 | 3554.75 | 0 | 0.00 | 3562 | 3574.5 | 3553.75 | 2478 |
| 1718901000 | 3554.75 | -4.25 | -0.12 | 3555.5 | 3567.5 | 3544.25 | 8095 |
| 1718814600 | 3559 | 1 | 0.03 | 3558.5 | 3560.5 | 3557.5 | 3831 |
| 1718728200 | 3558 | 7.75 | 0.22 | 3558 | 3558 | 3558 | 1809 |
| 1718641800 | 3550.25 | -9.75 | -0.27 | 3552 | 3552 | 3550 | 1374 |
| 1718382600 | 3560 | 5 | 0.14 | 3564 | 3571.5 | 3549 | 4678 |
| 1718296200 | 3555 | -35 | -0.97 | 3555 | 3555 | 3555 | 1785 |
| 1718209800 | 3590 | 28.25 | 0.79 | 3568 | 3597.5 | 3562.5 | 8860 |
| 1718123400 | 3561.75 | 4 | 0.11 | 3561.75 | 3561.75 | 3561.75 | 3129 |
| 1718037000 | 3557.75 | -5 | -0.14 | 3558 | 3559.25 | 3556.75 | 562 |
| 1717777800 | 3562.75 | -21.25 | -0.59 | 3562.5 | 3563.25 | 3562 | 4026 |
| 1717691400 | 3584 | 3.25 | 0.09 | 3584 | 3584 | 3584 | 316 |
| 1717605000 | 3580.75 | 8.25 | 0.23 | 3572 | 3581.5 | 3567.5 | 3323 |
| 1717518600 | 3572.5 | 9.5 | 0.27 | 3566 | 3577.75 | 3564 | 6481 |
| 1717432200 | 3563 | 12 | 0.34 | 3553.5 | 3563.75 | 3547.5 | 4139 |
| 1717173000 | 3551 | 9.25 | 0.26 | 3549.5 | 3551.25 | 3548.5 | 3492 |
| 1717086600 | 3541.75 | 11 | 0.31 | 3540 | 3542 | 3540 | 3702 |
| 1717000200 | 3530.75 | -15.25 | -0.43 | 3533.5 | 3534.75 | 3530.5 | 12958 |
| 1716913800 | 3546 | 0.5 | 0.01 | 3545.5 | 3546.75 | 3545.5 | 12190 |
| 1716568200 | 3545.5 | 2 | 0.06 | 3548.5 | 3548.5 | 3537.25 | 9986 |
| 1716481800 | 3543.5 | -11.5 | -0.32 | 3547 | 3547 | 3541.75 | 327 |
| 1716395400 | 3555 | -2.5 | -0.07 | 3554.5 | 3557.25 | 3550.25 | 4795 |
| 1716309000 | 3557.5 | 4.75 | 0.13 | 3556.5 | 3559.75 | 3547.75 | 4280 |
| 1716222600 | 3552.75 | -5.5 | -0.15 | 3553 | 3554.75 | 3551 | 38299 |
| 1715963400 | 3558.25 | -5.5 | -0.15 | 3559 | 3560.75 | 3558.25 | 4036 |
| 1715877000 | 3563.75 | -2 | -0.06 | 3565 | 3565.75 | 3563.5 | 985 |
| 1715790600 | 3565.75 | 17.75 | 0.50 | 3564 | 3567.75 | 3560.75 | 2211 |
| 1715704200 | 3548 | 4.5 | 0.13 | 3547.5 | 3548.25 | 3547.5 | 3425 |
| 1715617800 | 3543.5 | 1.25 | 0.04 | 3543.5 | 3548.5 | 3543.25 | 3280 |
| 1715358600 | 3542.25 | -3.25 | -0.09 | 3542.25 | 3542.25 | 3542.25 | 4722 |
| 1715272200 | 3545.5 | 1.5 | 0.04 | 3544 | 3546.5 | 3542.75 | 2522 |
| 1715185800 | 3544 | -6 | -0.17 | 3544 | 3544 | 3544 | 1888 |
| 1715099400 | 3550 | 9.5 | 0.27 | 3546.5 | 3550.25 | 3544.25 | 3076 |
| 1714753800 | 3540.5 | 16.25 | 0.46 | 3534 | 3569 | 3521.5 | 165839 |
| 1714667400 | 3524.25 | 14.25 | 0.41 | 3522 | 3525 | 3514.75 | 18970 |
| 1714581000 | 3510 | -0.25 | -0.01 | 3509 | 3511 | 3509 | 3127 |
| 1714494600 | 3510.25 | -4.75 | -0.14 | 3511 | 3511 | 3508 | 4182 |
| 1714408200 | 3515 | 5.75 | 0.16 | 3514.5 | 3516.5 | 3511.75 | 7033 |
| 1714149000 | 3509.25 | 3.75 | 0.11 | 3506 | 3513.75 | 3500 | 47559 |
| 1714062600 | 3505.5 | -6.75 | -0.19 | 3509.5 | 3518 | 3496 | 10172 |
| 1713976200 | 3512.25 | -5.75 | -0.16 | 3511.5 | 3513.25 | 3509.5 | 6529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
