Ivz 0-1 Dis Gbx (TRIS)
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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3141 | 14.25 | 0.46 | 3141 | 3141 | 3141 | 12 |
| 1742491800 | 3126.75 | 3.5 | 0.11 | 3128.5 | 3130 | 3122.75 | 44 |
| 1742405400 | 3123.25 | 5.25 | 0.17 | 3126 | 3131 | 3120.75 | 2 |
| 1742319000 | 3118 | -1.75 | -0.06 | 3119 | 3156.75 | 3107.5 | 1116 |
| 1742232600 | 3119.75 | -18.75 | -0.60 | 3134.5 | 3171.25 | 3100.5 | 1141 |
| 1741973400 | 3138.5 | 9.25 | 0.30 | 3135 | 3138.5 | 3133.5 | 225 |
| 1741887000 | 3129.25 | -28 | -0.89 | 3130 | 3173 | 3093.75 | 245 |
| 1741800600 | 3157.25 | -7.75 | -0.24 | 3166.5 | 3208.5 | 3123.5 | 90 |
| 1741714200 | 3165 | -11 | -0.35 | 3171 | 3213.5 | 3129.5 | 15169 |
| 1741627800 | 3176 | 5.25 | 0.17 | 3169 | 3176.5 | 3161 | 975 |
| 1741368600 | 3170.75 | -2.25 | -0.07 | 3170 | 3214 | 3130.5 | 643 |
| 1741282200 | 3173 | -9 | -0.28 | 3175 | 3219.5 | 3135.5 | 122 |
| 1741195800 | 3182 | -37.75 | -1.17 | 3196 | 3235.75 | 3142.5 | 3828 |
| 1741109400 | 3219.75 | 0.75 | 0.02 | 3219.5 | 3265.75 | 3175.5 | 401 |
| 1741023000 | 3219 | -31.5 | -0.97 | 3247.5 | 3274 | 3217.25 | 5930 |
| 1740763800 | 3250.5 | 9.75 | 0.30 | 3247.5 | 3291.25 | 3224.5 | 254 |
| 1740677400 | 3240.75 | 19.75 | 0.61 | 3226 | 3280.5 | 3217 | 2159 |
| 1740591000 | 3221 | -9.25 | -0.29 | 3221 | 3221 | 3221 | 24 |
| 1740504600 | 3230.25 | -4.25 | -0.13 | 3238 | 3246.25 | 3223.75 | 699 |
| 1740418200 | 3234.5 | 2.75 | 0.09 | 3234.5 | 3240.25 | 3228 | 40 |
| 1740159000 | 3231.75 | -2.5 | -0.08 | 3228 | 3269.5 | 3221.5 | 1171 |
| 1740072600 | 3234.25 | -15 | -0.46 | 3246.5 | 3284 | 3230.25 | 339 |
| 1739986200 | 3249.25 | 12.75 | 0.39 | 3249.25 | 3249.25 | 3249.25 | 0 |
| 1739899800 | 3236.5 | -0.5 | -0.02 | 3234 | 3246 | 3231.25 | 22 |
| 1739813400 | 3237 | -0.75 | -0.02 | 3242 | 3283.5 | 3232 | 248 |
| 1739554200 | 3237.75 | -17.5 | -0.54 | 3246 | 3280 | 3228.75 | 844 |
| 1739467800 | 3255.25 | -32.75 | -1.00 | 3275 | 3312.5 | 3255.25 | 335 |
| 1739381400 | 3288 | 3 | 0.09 | 3288 | 3288 | 3288 | 519 |
| 1739295000 | 3285 | -8.5 | -0.26 | 3301 | 3303.75 | 3283 | 502 |
| 1739208600 | 3293.5 | 4.25 | 0.13 | 3289.5 | 3298 | 3288.5 | 778 |
| 1738949400 | 3289.25 | 12.5 | 0.38 | 3281 | 3323.75 | 3256.75 | 1386 |
| 1738863000 | 3276.75 | 17.5 | 0.54 | 3267.5 | 3334 | 3251 | 4 |
| 1738776600 | 3259.25 | -7.25 | -0.22 | 3269 | 3304.75 | 3250 | 498 |
| 1738690200 | 3266.5 | -17 | -0.52 | 3288 | 3326.25 | 3265 | 1530 |
| 1738603800 | 3283.5 | 4 | 0.12 | 3320 | 3352.75 | 3250 | 664 |
| 1738344600 | 3279.5 | 8.5 | 0.26 | 3275.5 | 3319.25 | 3248 | 828 |
| 1738258200 | 3271 | -12 | -0.37 | 3276.5 | 3320.25 | 3246.25 | 1000 |
| 1738171800 | 3283 | 6.25 | 0.19 | 3282.5 | 3289.5 | 3274.5 | 8634 |
| 1738085400 | 3276.75 | 13.75 | 0.42 | 3276.75 | 3276.75 | 3276.75 | 546 |
| 1737999000 | 3263 | 0.75 | 0.02 | 3256.5 | 3300.5 | 3247 | 3458 |
| 1737739800 | 3262.25 | -40.75 | -1.23 | 3284 | 3310.5 | 3262.25 | 690 |
| 1737653400 | 3303 | -3 | -0.09 | 3305.5 | 3311.5 | 3293 | 8826 |
| 1737567000 | 3306 | 1 | 0.03 | 3293.5 | 3308.25 | 3292.25 | 306 |
| 1737480600 | 3305 | -4.25 | -0.13 | 3325.5 | 3357.25 | 3295 | 475 |
| 1737394200 | 3309.25 | -29.5 | -0.88 | 3309.25 | 3309.25 | 3309.25 | 921 |
| 1737135000 | 3338.75 | 10.75 | 0.32 | 3347.5 | 3383.5 | 3296.25 | 9892 |
| 1737048600 | 3328 | 3 | 0.09 | 3328 | 3328 | 3328 | 9180 |
| 1736962200 | 3325 | -16.5 | -0.49 | 3321.5 | 3357.75 | 3306.25 | 978 |
| 1736875800 | 3341.5 | -2.5 | -0.07 | 3322 | 3382.5 | 3302 | 98 |
| 1736789400 | 3344 | 5.5 | 0.16 | 3342.5 | 3361.25 | 3340.5 | 1069 |
| 1736530200 | 3338.5 | 29.75 | 0.90 | 3312 | 3373.25 | 3312 | 2190 |
| 1736443800 | 3308.75 | 16 | 0.49 | 3321 | 3322.25 | 3301 | 3833 |
| 1736357400 | 3292.75 | 37.75 | 1.16 | 3292.75 | 3292.75 | 3292.75 | 2926 |
| 1736271000 | 3255 | 9 | 0.28 | 3243.5 | 3257 | 3209.75 | 105 |
| 1736184600 | 3246 | -28.5 | -0.87 | 3243.5 | 3289 | 3219.75 | 25 |
| 1735925400 | 3274.5 | -10.5 | -0.32 | 3274.5 | 3274.5 | 3274.5 | 110 |
| 1735839000 | 3285 | 44.75 | 1.38 | 3251.5 | 3295.25 | 3213 | 332 |
| 1735666200 | 3240.25 | -6 | -0.18 | 3236.5 | 3242.25 | 3232.75 | 40 |
| 1735579800 | 3246.25 | 21.75 | 0.67 | 3237.5 | 3248 | 3221.25 | 2015 |
| 1735320600 | 3224.5 | -17.5 | -0.54 | 3224.5 | 3224.5 | 3224.5 | 0 |
| 1735061400 | 3242 | 0 | 0.00 | 3242 | 3242 | 3242 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
