Is Sp Financial (UIFS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 1170.25 | 28.75 | 2.52 | 1148 | 1172.75 | 1146.5 | 62934 |
| 1736875800 | 1141.5 | 9 | 0.79 | 1136.5 | 1147.5 | 1133.5 | 85796 |
| 1736789400 | 1132.5 | 5.25 | 0.47 | 1128 | 1137.5 | 1124 | 15021 |
| 1736530200 | 1127.25 | -14.75 | -1.29 | 1145.5 | 1165.75 | 1125 | 30325 |
| 1736443800 | 1142 | 5 | 0.44 | 1144.5 | 1149.75 | 1140 | 67224 |
| 1736357400 | 1137 | 5 | 0.44 | 1132 | 1160 | 1130.25 | 52051 |
| 1736271000 | 1132 | -3 | -0.26 | 1122 | 1135.25 | 1118.75 | 13914 |
| 1736184600 | 1135 | 1 | 0.09 | 1135.5 | 1137.25 | 1128 | 37907 |
| 1735925400 | 1134 | -5 | -0.44 | 1136.5 | 1138.5 | 1122.75 | 20226 |
| 1735839000 | 1139 | 15.75 | 1.40 | 1129.5 | 1162 | 1125.75 | 24703 |
| 1735666200 | 1123.25 | 1.25 | 0.11 | 1123.5 | 1123.5 | 1117.75 | 10992 |
| 1735579800 | 1122 | -5 | -0.44 | 1115 | 1123 | 1109.25 | 27009 |
| 1735320600 | 1127 | 10.25 | 0.92 | 1138 | 1139.25 | 1123.5 | 18255 |
| 1735061400 | 1116.75 | 0 | 0.00 | 1116.75 | 1116.75 | 1116.75 | 2934 |
| 1734975000 | 1116.75 | -1.75 | -0.16 | 1118.5 | 1120.5 | 1111.75 | 25549 |
| 1734715800 | 1118.5 | 8.25 | 0.74 | 1102.5 | 1119.75 | 1096.75 | 20396 |
| 1734629400 | 1110.25 | -11.5 | -1.03 | 1095 | 1124.5 | 1090.75 | 34802 |
| 1734543000 | 1121.75 | 3.75 | 0.34 | 1120.5 | 1124.75 | 1117.25 | 23196 |
| 1734456600 | 1118 | -10.5 | -0.93 | 1126.5 | 1128.5 | 1116 | 39250 |
| 1734370200 | 1128.5 | -9.5 | -0.83 | 1135.5 | 1157 | 1126.25 | 77850 |
| 1734111000 | 1138 | 3.25 | 0.29 | 1140.5 | 1145.25 | 1133.5 | 118228 |
| 1734024600 | 1134.75 | 5.25 | 0.46 | 1130 | 1140.5 | 1129 | 15173 |
| 1733938200 | 1129.5 | -3 | -0.26 | 1127 | 1133.75 | 1126.5 | 29301 |
| 1733851800 | 1132.5 | -0.25 | -0.02 | 1133.5 | 1133.75 | 1120.25 | 32516 |
| 1733765400 | 1132.75 | -11.25 | -0.98 | 1143 | 1147.25 | 1128.75 | 28420 |
| 1733506200 | 1144 | -4.25 | -0.37 | 1141.5 | 1166.75 | 1139.25 | 17011 |
| 1733419800 | 1148.25 | 5 | 0.44 | 1141.5 | 1164.25 | 1118.25 | 44205 |
| 1733333400 | 1143.25 | -13.75 | -1.19 | 1151.5 | 1156.5 | 1141.75 | 66480 |
| 1733247000 | 1157 | -8.5 | -0.73 | 1163 | 1169 | 1155 | 42749 |
| 1733160600 | 1165.5 | -6.75 | -0.58 | 1171 | 1177 | 1162.5 | 79736 |
| 1732901400 | 1172.25 | -3.5 | -0.30 | 1175 | 1177.25 | 1168.25 | 25916 |
| 1732815000 | 1175.75 | 0 | 0.00 | 1176.5 | 1178.25 | 1171.75 | 23520 |
| 1732728600 | 1175.75 | -1.75 | -0.15 | 1175 | 1183.75 | 1170 | 148952 |
| 1732642200 | 1177.5 | 2.75 | 0.23 | 1175 | 1178.75 | 1168.25 | 126989 |
| 1732555800 | 1174.75 | 2 | 0.17 | 1176 | 1178.75 | 1171 | 146908 |
| 1732296600 | 1172.75 | 19.5 | 1.69 | 1154 | 1174 | 1154 | 96128 |
| 1732210200 | 1153.25 | 21.25 | 1.88 | 1135.5 | 1163.5 | 1135.25 | 108588 |
| 1732123800 | 1132 | -6.75 | -0.59 | 1138 | 1143 | 1129.75 | 79575 |
| 1732037400 | 1138.75 | -6.25 | -0.55 | 1144 | 1146 | 1131 | 51073 |
| 1731951000 | 1145 | 2 | 0.17 | 1140.5 | 1146.5 | 1139.5 | 44907 |
| 1731691800 | 1143 | 7.25 | 0.64 | 1132 | 1145.75 | 1129.25 | 91694 |
| 1731605400 | 1135.75 | -3.25 | -0.29 | 1139.5 | 1146.25 | 1133.5 | 49727 |
| 1731519000 | 1139 | 7.5 | 0.66 | 1130.5 | 1153.5 | 1109.75 | 34648 |
| 1731432600 | 1131.5 | 7 | 0.62 | 1128.5 | 1133 | 1123.75 | 136377 |
| 1731346200 | 1124.5 | 20 | 1.81 | 1113.5 | 1127.75 | 1110.25 | 122682 |
| 1731087000 | 1104.5 | 12.5 | 1.14 | 1094 | 1106.75 | 1090.25 | 36505 |
| 1731000600 | 1092 | -15 | -1.36 | 1114.5 | 1119.5 | 1090 | 110675 |
| 1730914200 | 1107 | 71 | 6.85 | 1079 | 1115 | 1079 | 83885 |
| 1730827800 | 1036 | 1.5 | 0.14 | 1030.5 | 1039.75 | 1028.5 | 11267 |
| 1730741400 | 1034.5 | -12.25 | -1.17 | 1037 | 1041.75 | 1031 | 104616 |
| 1730482200 | 1046.75 | -7.75 | -0.73 | 1044 | 1050.75 | 1038 | 39587 |
| 1730395800 | 1054.5 | 1 | 0.09 | 1052 | 1058.25 | 1046.5 | 44281 |
| 1730309400 | 1053.5 | 5 | 0.48 | 1046 | 1056.25 | 1042 | 32508 |
| 1730223000 | 1048.5 | -2.75 | -0.26 | 1054.5 | 1056 | 1046.75 | 22173 |
| 1730136600 | 1051.25 | 6.75 | 0.65 | 1047.5 | 1052.75 | 1042.75 | 40069 |
| 1729873800 | 1044.5 | -6.75 | -0.64 | 1053 | 1057.25 | 1044 | 31563 |
| 1729787400 | 1051.25 | -2 | -0.19 | 1053.5 | 1056.75 | 1047.75 | 95281 |
| 1729701000 | 1053.25 | 3.25 | 0.31 | 1053.5 | 1056.25 | 1049.75 | 10839 |
| 1729614600 | 1050 | -3.25 | -0.31 | 1050.5 | 1053.5 | 1044.75 | 57715 |
| 1729528200 | 1053.25 | -2.75 | -0.26 | 1059.5 | 1061 | 1052 | 76755 |
| 1729269000 | 1056 | -7 | -0.66 | 1053 | 1060.75 | 1049.75 | 20850 |
| 1729182600 | 1063 | 10 | 0.95 | 1058.5 | 1066.5 | 1056 | 17170 |
| 1729096200 | 1053 | 7.25 | 0.69 | 1043 | 1055 | 1041.75 | 52860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
