Ivz Us Comms (XLCP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 7229.5 | -90.5 | -1.24 | 7254 | 7258 | 7207 | 1905 |
| 1739813400 | 7320 | 34.5 | 0.47 | 7320 | 7320 | 7320 | 599 |
| 1739554200 | 7285.5 | 41 | 0.57 | 7285.5 | 7285.5 | 7285.5 | 830 |
| 1739467800 | 7244.5 | 20.5 | 0.28 | 7262 | 7271.5 | 7243 | 1250 |
| 1739381400 | 7224 | -0.5 | -0.01 | 7232 | 7253.5 | 7180 | 352 |
| 1739295000 | 7224.5 | -54.5 | -0.75 | 7224.5 | 7224.5 | 7224.5 | 13 |
| 1739208600 | 7279 | 50 | 0.69 | 7272 | 7285.5 | 7264.5 | 1316 |
| 1738949400 | 7229 | 8 | 0.11 | 7227 | 7262 | 7172 | 11291 |
| 1738863000 | 7221 | 120 | 1.69 | 7196 | 7237.5 | 7193 | 6103 |
| 1738776600 | 7101 | -133.5 | -1.85 | 7101 | 7101 | 7101 | 189 |
| 1738690200 | 7234.5 | 13.5 | 0.19 | 7244 | 7260 | 7187 | 149 |
| 1738603800 | 7221 | -2 | -0.03 | 7136 | 7242.5 | 7114.5 | 3040 |
| 1738344600 | 7223 | 84 | 1.18 | 7247 | 7261 | 7198.5 | 4993 |
| 1738258200 | 7139 | -25.5 | -0.36 | 7228 | 7258.5 | 7089.5 | 2596 |
| 1738171800 | 7164.5 | 60.5 | 0.85 | 7169 | 7172.5 | 7142.5 | 331 |
| 1738085400 | 7104 | 44 | 0.62 | 7110 | 7110 | 7097.5 | 633 |
| 1737999000 | 7060 | 54 | 0.77 | 6867 | 7087.5 | 6867 | 1649 |
| 1737739800 | 7006 | -18 | -0.26 | 7042 | 7053 | 6992.5 | 1231 |
| 1737653400 | 7024 | -9.5 | -0.14 | 6985 | 7047.5 | 6869 | 2739 |
| 1737567000 | 7033.5 | 178.5 | 2.60 | 7013 | 7036 | 7001.5 | 1610 |
| 1737480600 | 6855 | 31 | 0.45 | 6872 | 6882 | 6854 | 1517 |
| 1737394200 | 6824 | -58 | -0.84 | 6824 | 6824 | 6824 | 113 |
| 1737135000 | 6882 | 58.5 | 0.86 | 6897 | 6941.5 | 6807.5 | 1172 |
| 1737048600 | 6823.5 | 14 | 0.21 | 6846 | 6865 | 6801 | 2959 |
| 1736962200 | 6809.5 | 86.5 | 1.29 | 6809.5 | 6809.5 | 6809.5 | 246 |
| 1736875800 | 6723 | -17.5 | -0.26 | 6769 | 6771 | 6700 | 1266 |
| 1736789400 | 6740.5 | -33 | -0.49 | 6776 | 6788 | 6725.5 | 115 |
| 1736530200 | 6773.5 | -42.5 | -0.62 | 6773.5 | 6773.5 | 6773.5 | 8 |
| 1736443800 | 6816 | 37 | 0.55 | 6824 | 6852.5 | 6777.5 | 306 |
| 1736357400 | 6779 | -16 | -0.24 | 6783 | 6822.5 | 6760 | 3703 |
| 1736271000 | 6795 | -12.5 | -0.18 | 6795 | 6795 | 6795 | 130 |
| 1736184600 | 6807.5 | 19.5 | 0.29 | 6768 | 6819 | 6731.5 | 319 |
| 1735925400 | 6788 | -21 | -0.31 | 6788 | 6788 | 6788 | 58 |
| 1735839000 | 6809 | 106 | 1.58 | 6809 | 6809 | 6809 | 639 |
| 1735666200 | 6703 | 0 | 0.00 | 6703 | 6703 | 6703 | 0 |
| 1735579800 | 6703 | -7.5 | -0.11 | 6734 | 6749 | 6639 | 1533 |
| 1735320600 | 6710.5 | -68.5 | -1.01 | 6710.5 | 6710.5 | 6710.5 | 274 |
| 1735061400 | 6779 | 29 | 0.43 | 6779 | 6779 | 6779 | 548 |
| 1734975000 | 6750 | 10 | 0.15 | 6750 | 6750 | 6750 | 747 |
| 1734715800 | 6740 | -7 | -0.10 | 6657 | 6917.5 | 6623 | 2892 |
| 1734629400 | 6747 | -71 | -1.04 | 6726 | 6769.5 | 6715.5 | 552 |
| 1734543000 | 6818 | -30 | -0.44 | 6822 | 6823 | 6800 | 420 |
| 1734456600 | 6848 | -22 | -0.32 | 6833 | 6881.5 | 6801.5 | 1340 |
| 1734370200 | 6870 | -6 | -0.09 | 6866 | 7055.5 | 6853.5 | 418 |
| 1734111000 | 6876 | -46.5 | -0.67 | 6876 | 6876 | 6876 | 35 |
| 1734024600 | 6922.5 | 54 | 0.79 | 6922.5 | 6922.5 | 6922.5 | 473 |
| 1733938200 | 6868.5 | 119.5 | 1.77 | 6868.5 | 6868.5 | 6868.5 | 1421 |
| 1733851800 | 6749 | 68.5 | 1.03 | 6741 | 6788.5 | 6735 | 4473 |
| 1733765400 | 6680.5 | -129.5 | -1.90 | 6682 | 6684 | 6677.5 | 1104 |
| 1733506200 | 6810 | 51.5 | 0.76 | 6810 | 6810 | 6810 | 37 |
| 1733419800 | 6758.5 | 11.5 | 0.17 | 6758.5 | 6758.5 | 6758.5 | 30 |
| 1733333400 | 6747 | -20 | -0.30 | 6747 | 6747 | 6747 | 1416 |
| 1733247000 | 6767 | 51.5 | 0.77 | 6767 | 6767 | 6767 | 260 |
| 1733160600 | 6715.5 | 56.5 | 0.85 | 6673 | 6740.5 | 6661.5 | 65 |
| 1732901400 | 6659 | 20 | 0.30 | 6632 | 6661 | 6630.5 | 449 |
| 1732815000 | 6639 | 21 | 0.32 | 6631 | 6659 | 6622.5 | 3262 |
| 1732728600 | 6618 | -76.5 | -1.14 | 6618 | 6618 | 6618 | 0 |
| 1732642200 | 6694.5 | 38.5 | 0.58 | 6694.5 | 6694.5 | 6694.5 | 0 |
| 1732555800 | 6656 | -0.5 | -0.01 | 6659 | 6678 | 6640 | 1461 |
| 1732296600 | 6656.5 | 63 | 0.96 | 6661 | 6695.5 | 6635.5 | 90 |
| 1732210200 | 6593.5 | 16.5 | 0.25 | 6558 | 6598 | 6522.5 | 3867 |
| 1732123800 | 6577 | 46 | 0.70 | 6590 | 6592.5 | 6529 | 6480 |
| 1732037400 | 6531 | -8 | -0.12 | 6531 | 6531 | 6531 | 588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
