Dark

ESIC
ISH MSCI EPE CDS ACC
stock LSE

Inactive

Aug 2, 2024

5.25GBP-1.501%(-0.08)960

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.2500	5.2500	5.2500	5.2500	-1.501%	960	0.000%
2024-08-01	5.3500	5.3500	5.3300	5.3300	-0.929%	18,104	-1.501%
2024-07-31	5.4200	5.4200	5.4200	5.3800	-0.186%	263	-2.416%
2024-07-30	5.4000	5.4100	5.4000	5.3900	+0.560%	4,564	-2.597%
2024-07-29	5.3800	5.3800	5.3800	5.3600	-1.289%	11,642	-2.052%
2024-07-26	5.3600	5.3600	5.3600	5.4300	+0.370%	1,811	-3.315%
2024-07-24	5.4200	5.4200	5.4100	5.4100	-1.815%	121	-2.957%
2024-07-22	5.5000	5.5000	5.5000	5.5100	+1.101%	424	-4.719%
2024-07-19	5.4800	5.4800	5.4800	5.4500	-1.268%	47,604	-3.670%
2024-07-17	5.4600	5.4600	5.4600	5.5200	-0.898%	87	-4.891%
2024-07-15	5.6100	5.6100	5.6100	5.5700	+0.360%	3,417	-5.745%
2024-07-10	5.5000	5.5400	5.5000	5.5500	+1.093%	43	-5.405%
2024-07-09	5.5300	5.5300	5.5300	5.4900	-0.903%	265	-4.372%
2024-07-08	5.5600	5.5900	5.5600	5.5400	-0.539%	1,081	-5.235%
2024-07-05	5.6400	5.6400	5.6300	5.5700	-0.713%	238	-5.745%
2024-07-04	5.6000	5.6000	5.6000	5.6100	+0.538%	448	-6.417%
2024-07-03	5.5900	5.5900	5.5900	5.5800	+0.904%	435	-5.914%
2024-07-02	5.5600	5.5600	5.5100	5.5300	-0.896%	440	-5.063%
2024-07-01	5.6500	5.6500	5.5800	5.5800	0.000%	1,104	-5.914%
2024-06-28	5.5900	5.5900	5.5900	5.5800	-0.179%	75	-5.914%
2024-06-27	5.6600	5.6600	5.6600	5.5900	-1.062%	16	-6.082%
2024-06-26	5.6200	5.6200	5.6200	5.6500	-0.703%	3,920	-7.080%
2024-06-25	5.6900	5.7000	5.6900	5.6900	+1.066%	1,406	-7.733%
2024-06-21	5.6200	5.6200	5.6200	5.6300	-0.354%	3,171	-6.750%
2024-06-20	5.6100	5.6500	5.6100	5.6500	+1.254%	1,642	-7.080%
2024-06-19	5.5900	5.5900	5.5900	5.5800	-0.357%	585	-5.914%
2024-06-18	5.6000	5.6000	5.6000	5.6000	0.000%	651	-6.250%
2024-06-17	5.5900	5.5900	5.5800	5.6000	-1.235%	259	-6.250%
2024-06-13	5.6900	5.6900	5.6700	5.6700	-1.563%	69,585	-7.407%
2024-06-12	5.7500	5.7500	5.7500	5.7600	+0.876%	327	-8.854%
2024-06-11	5.7800	5.7800	5.7100	5.7100	-0.868%	73	-8.056%
2024-06-10	5.7700	5.7700	5.7500	5.7600	-1.370%	7,122	-8.854%
2024-06-07	5.8700	5.8700	5.8700	5.8400	-0.341%	55	-10.103%
2024-06-06	5.8800	5.8800	5.8500	5.8600	+0.515%	153	-10.410%
2024-06-05	5.8000	5.8200	5.8000	5.8300	+1.215%	71	-9.949%
2024-06-04	5.7800	5.7800	5.7600	5.7600	-0.346%	1,308	-8.854%
2024-06-03	5.8300	5.8300	5.8000	5.7800	+0.522%	344	-9.170%
2024-05-31	5.7400	5.7400	5.7400	5.7500	0.000%	842	-8.696%
2024-05-30	5.7000	5.7500	5.7000	5.7500	+0.877%	6,634	-8.696%
2024-05-29	5.7400	5.7400	5.7200	5.7000	-1.213%	204	-7.895%
2024-05-28	5.8500	5.8500	5.8300	5.7700	-0.517%	59	-9.012%
2024-05-24	5.7500	5.8000	5.7500	5.8000	+0.346%	26,042	-9.483%
2024-05-23	5.8100	5.8200	5.7800	5.7800	-0.345%	55,957	-9.170%
2024-05-22	5.8000	5.8000	5.8000	5.8000	-1.528%	8,551	-9.483%
2024-05-21	5.9200	5.9200	5.9200	5.8900	-0.675%	1,212	-10.866%
2024-05-20	5.9400	5.9600	5.9300	5.9300	-0.503%	572	-11.467%
2024-05-17	5.9800	6.0000	5.9500	5.9600	-0.501%	8,770	-11.913%
2024-05-15	5.9800	5.9900	5.9800	5.9900	0.000%	2,401	-12.354%
2024-05-14	5.9600	5.9900	5.9600	5.9900	+1.012%	5,327	-12.354%
2024-05-13	5.9200	5.9400	5.9200	5.9300	+0.169%	393	-11.467%
2024-05-10	5.9300	5.9400	5.9300	5.9200	+0.339%	41,211	-11.318%
2024-05-09	5.8700	5.9000	5.8700	5.9000	+0.170%	40,798	-11.017%
2024-05-08	5.9100	5.9100	5.8800	5.8900	0.000%	662	-10.866%
2024-05-07	5.8700	5.8800	5.8600	5.8900	+2.257%	121	-10.866%
2024-05-02	5.7600	5.7700	5.7600	5.7600	+0.699%	37,414	-8.854%
2024-05-01	5.7900	5.7900	5.7000	5.7200	-0.348%	1,514	-8.217%
2024-04-30	5.8400	5.8400	5.8400	5.7400	-2.048%	45,718	-8.537%
2024-04-29	5.9300	5.9300	5.8800	5.8600	-0.846%	41,549	-10.410%
2024-04-26	5.8700	5.8700	5.8700	5.9100	+1.199%	118	-11.168%
2024-04-25	5.7900	5.7900	5.7900	5.8400	-1.017%	28,908	-10.103%
2024-04-22	5.8900	5.8900	5.8900	5.9000	+0.855%	72	-11.017%
2024-04-19	5.7800	5.8500	5.7800	5.8500	+0.171%	416	-10.256%
2024-04-17	5.8600	5.8600	5.8400	5.8400	+1.389%	85	-10.103%
2024-04-16	5.7840	5.7840	5.7840	5.7600	-1.547%	79	-8.854%
2024-04-15	5.8560	5.8570	5.8520	5.8505	+0.792%	1,681	-10.264%
2024-04-12	5.8830	5.8930	5.7980	5.8045	-1.183%	388	-9.553%
2024-04-11	5.8720	5.9040	5.8470	5.8740	-0.491%	30,494	-10.623%
2024-04-10	5.9640	5.9640	5.8520	5.9030	0.000%	33,114	-11.062%
2024-04-09	5.9520	5.9730	5.9030	5.9030	-1.081%	1,416	-11.062%
2024-04-08	5.9250	5.9540	5.9250	5.9675	+0.632%	21,522	-12.023%
2024-04-05	5.9050	5.9310	5.9010	5.9300	-1.282%	413,737	-11.467%
2024-04-04	5.9700	5.9990	5.9590	6.0070	+0.899%	1,345	-12.602%
2024-04-02	6.0600	6.0600	5.9670	5.9535	-1.350%	5,701	-11.817%
2024-03-28	6.0510	6.0510	6.0510	6.0350	+0.183%	67,178	-13.007%
2024-03-27	6.0170	6.0220	6.0060	6.0240	+0.258%	2,700	-12.849%
2024-03-26	6.0120	6.0120	6.0050	6.0085	+0.192%	4,248	-12.624%
2024-03-25	5.9470	5.9910	5.9460	5.9970	+0.117%	734,350	-12.456%
2024-03-22	6.0020	6.0020	5.9900	5.9900	+0.100%	29,587	-12.354%
2024-03-20	5.9540	5.9540	5.9430	5.9840	-0.664%	9,976	-12.266%
2024-03-19	6.0150	6.0240	6.0150	6.0240	+0.150%	6,536	-12.849%
2024-03-18	6.0540	6.0540	6.0540	6.0150	-0.579%	178	-12.718%
2024-03-14	6.1060	6.1070	6.0510	6.0500	+0.682%	653,107	-13.223%
2024-03-12	5.9290	6.0090	5.9290	6.0090	+1.951%	560	-12.631%
2024-03-11	5.8650	5.8940	5.8620	5.8940	+0.204%	20,148	-10.926%
2024-03-06	5.8600	5.8890	5.8600	5.8820	+0.435%	6,197	-10.745%
2024-03-05	5.8660	5.8660	5.8430	5.8565	-0.754%	760	-10.356%
2024-03-04	5.9230	5.9230	5.8910	5.9010	-0.840%	7,593	-11.032%
2024-03-01	5.9630	5.9630	5.9300	5.9510	+0.034%	877	-11.780%
2024-02-28	5.9440	5.9490	5.9380	5.9490	+0.177%	96,303	-11.750%
2024-02-27	5.9350	5.9370	5.9350	5.9385	+0.363%	8,989	-11.594%
2024-02-26	5.9270	5.9270	5.9270	5.9170	-0.278%	3,399	-11.273%
2024-02-23	5.9050	5.9170	5.9050	5.9335	+0.415%	2,109	-11.519%
2024-02-22	5.8510	5.9180	5.8510	5.9090	+2.108%	414,463	-11.152%
2024-02-20	5.8060	5.8070	5.7870	5.7870	-0.259%	9,767	-9.279%
2024-02-19	5.7720	5.7950	5.7720	5.8020	-0.017%	269	-9.514%
2024-02-16	5.8360	5.8360	5.8060	5.8030	+0.546%	1,345	-9.530%
2024-02-15	5.7760	5.7760	5.7760	5.7715	+1.388%	162,901	-9.036%
2024-02-14	5.6830	5.6830	5.6830	5.6925	+0.976%	4	-7.773%
2024-02-13	5.7110	5.7110	5.7110	5.6375	-1.863%	6,926	-6.874%
2024-02-12	5.7380	5.7380	5.7300	5.7445	+0.737%	43,207	-8.608%
2024-02-09	5.6960	5.6960	5.6960	5.7025	+0.662%	3,140	-7.935%
2024-02-08	5.6310	5.6410	5.6310	5.6650	+1.678%	2,015	-7.326%
2024-02-07	5.5690	5.5690	5.5690	5.5715	-0.009%	30	-5.770%
2024-02-06	5.5360	5.5360	5.5360	5.5720	+0.578%	8	-5.779%
2024-02-05	5.5500	5.5510	5.5500	5.5400	-0.054%	1,012	-5.235%
2024-02-02	5.5700	5.5700	5.5700	5.5430	+0.727%	2,472	-5.286%
2024-01-31	5.4750	5.5150	5.4750	5.5030	-0.461%	524,894	-4.597%
2024-01-30	5.5000	5.5330	5.5000	5.5285	+1.116%	6,428	-5.038%
2024-01-29	5.4410	5.4580	5.4330	5.4675	-0.055%	17,902	-3.978%
2024-01-26	5.4000	5.4760	5.4000	5.4705	+4.369%	4,489,446	-4.031%
2024-01-25	5.2330	5.2420	5.2230	5.2415	-0.067%	28,718	+0.162%
2024-01-24	5.2560	5.2560	5.2450	5.2450	+1.519%	1,312	+0.095%
2024-01-22	5.1840	5.1840	5.1670	5.1665	+2.277%	9,517	+1.616%
2024-01-17	5.0520	5.0520	5.0520	5.0515	-2.603%	13	+3.930%
2024-01-15	5.2040	5.2040	5.2040	5.1865	-0.384%	112	+1.224%
2024-01-12	5.2170	5.2570	5.2170	5.2065	-0.411%	256	+0.835%
2024-01-11	5.2790	5.2790	5.2280	5.2280	-0.759%	67	+0.421%
2024-01-09	5.2630	5.2680	5.2500	5.2680	-0.463%	-3,080	-0.342%
2024-01-03	5.2930	5.2950	5.2930	5.2925	-2.532%	875	-0.803%
2024-01-02	5.4640	5.4640	5.4140	5.4300	-0.458%	14,002	-3.315%
2023-12-28	5.4710	5.4710	5.4710	5.4550	-0.265%	36	-3.758%
2023-12-27	5.4870	5.4870	5.4870	5.4695	-1.040%	57	-4.013%
2023-12-21	5.5260	5.5260	5.5260	5.5270	-0.495%	82	-5.012%
2023-12-20	5.5290	5.5290	5.5290	5.5545	+0.434%	399	-5.482%
2023-12-15	5.5500	5.5780	5.5410	5.5305	+1.393%	3,196	-5.072%
2023-12-13	5.4710	5.4930	5.4710	5.4545	+0.230%	15,107,557	-3.749%
2023-12-08	5.4220	5.4470	5.4220	5.4420	+1.615%	1,410	-3.528%
2023-12-07	5.3450	5.3580	5.3380	5.3555	-0.409%	2,130	-1.970%
2023-12-06	5.3390	5.3390	5.3390	5.3775	+1.281%	709	-2.371%
2023-12-05	5.2820	5.3190	5.2820	5.3095	+0.845%	7,130	-1.121%
2023-12-04	5.2500	5.2890	5.2500	5.2650	+0.305%	4,591	-0.285%
2023-12-01	5.2410	5.2410	5.2410	5.2490	+0.114%	12,201	+0.019%
2023-11-30	5.2390	5.2540	5.2390	5.2430	+0.010%	8,748	+0.134%
2023-11-29	5.2390	5.2390	5.2390	5.2425	+0.779%	13	+0.143%
2023-11-28	5.1830	5.1830	5.1810	5.2020	-0.943%	6,815	+0.923%
2023-11-27	5.2640	5.2640	5.2640	5.2515	-0.530%	6,026	-0.029%
2023-11-24	5.2780	5.2780	5.2780	5.2795	-0.481%	2,602	-0.559%
2023-11-23	5.2990	5.2990	5.2990	5.3050	-0.823%	123	-1.037%
2023-11-20	5.3300	5.3300	5.3300	5.3490	+0.545%	11	-1.851%
2023-11-17	5.2990	5.3200	5.2990	5.3200	-0.131%	19,433	-1.316%
2023-11-15	5.3270	5.3400	5.3140	5.3270	+2.423%	5,097	-1.445%
2023-11-09	5.1970	5.2120	5.1970	5.2010	+0.746%	84,315	+0.942%
2023-11-08	5.1250	5.1290	5.1210	5.1625	+1.196%	16,325	+1.695%
2023-11-06	5.1450	5.1450	5.1060	5.1015	-0.556%	27,440	+2.911%
2023-11-03	5.1310	5.1600	5.1240	5.1300	+3.473%	59,746	+2.339%
2023-11-01	4.9300	4.9300	4.9300	4.9578	+0.953%	89,666	+5.894%
2023-10-30	4.9270	4.9270	4.9155	4.9110	-1.123%	17,502	+6.903%
2023-10-23	4.9170	4.9170	4.9170	4.9668	+0.329%	801	+5.702%
2023-10-20	4.9600	4.9655	4.9550	4.9505	-0.851%	33,203	+6.050%
2023-10-19	4.9920	4.9930	4.9920	4.9930	-1.031%	6,056	+5.147%
2023-10-18	5.1050	5.1380	5.0430	5.0450	-0.581%	25,700	+4.063%
2023-10-17	5.0420	5.0420	5.0420	5.0745	+0.118%	11,146	+3.458%
2023-10-16	5.0700	5.0700	5.0690	5.0685	+0.745%	35,037	+3.581%
2023-10-13	5.0350	5.0350	5.0350	5.0310	-1.459%	19,364	+4.353%
2023-10-12	5.1570	5.1570	5.1570	5.1055	-0.758%	2,854	+2.830%
2023-10-11	5.1560	5.1560	5.1560	5.1445	-1.738%	1,559	+2.051%
2023-10-10	5.2100	5.2100	5.2100	5.2355	+3.020%	2,500	+0.277%
2023-10-09	5.0950	5.0990	5.0950	5.0820	-1.521%	100	+3.306%
2023-10-06	5.1350	5.1350	5.1350	5.1605	+0.870%	4,979	+1.734%
2023-10-05	5.1410	5.1410	5.1410	5.1160	+0.461%	5,446	+2.619%
2023-10-04	5.0910	5.1130	5.0910	5.0925	-0.992%	9,272	+3.093%
2023-10-02	5.1830	5.1840	5.1580	5.1435	+0.097%	363	+2.071%
2023-09-28	5.0930	5.0930	5.0930	5.1385	+0.656%	3,027	+2.170%
2023-09-27	5.1490	5.1490	5.1000	5.1050	-3.879%	24,438	+2.840%
2023-09-22	5.3090	5.3090	5.3090	5.3110	+0.606%	7,342	-1.149%
2023-09-21	5.2840	5.2840	5.2840	5.2790	-1.539%	127	-0.549%
2023-09-20	5.3410	5.3410	5.3410	5.3615	+1.199%	11,892	-2.080%
2023-09-19	5.2800	5.2820	5.2790	5.2980	-2.143%	36,024	-0.906%
2023-09-15	5.4240	5.4300	5.4090	5.4140	+1.168%	1,447	-3.029%
2023-09-14	5.2800	5.3250	5.2800	5.3515	+1.105%	4,191	-1.897%
2023-09-13	5.3150	5.3150	5.2940	5.2930	-0.273%	1,011	-0.812%
2023-09-12	5.3210	5.3220	5.3180	5.3075	+0.066%	37,853	-1.083%
2023-09-11	5.3040	5.3040	5.3040	5.3040	+1.386%	5,471	-1.018%
2023-09-07	5.2930	5.2930	5.2930	5.2315	-0.815%	135	+0.354%
2023-09-06	5.3150	5.3170	5.2900	5.2745	-1.180%	808	-0.464%
2023-09-05	5.3640	5.3640	5.3510	5.3375	-0.707%	5,933	-1.639%
2023-09-01	5.3960	5.3960	5.3820	5.3755	-1.943%	490	-2.335%
2023-08-30	5.5000	5.5000	5.4710	5.4820	-0.634%	23,943	-4.232%
2023-08-29	5.4570	5.4710	5.4570	5.5170	+2.757%	2,355	-4.840%
2023-08-25	5.3890	5.3910	5.3760	5.3690	+0.056%	30,666	-2.216%
2023-08-24	5.4580	5.4580	5.3930	5.3660	-0.399%	8,114	-2.162%
2023-08-23	5.3670	5.3880	5.3670	5.3875	+0.317%	113,405	-2.552%
2023-08-22	5.3680	5.3680	5.3560	5.3705	+0.177%	15,841	-2.244%
2023-08-21	5.3920	5.3920	5.3560	5.3610	+0.600%	24,149	-2.071%
2023-08-18	5.3880	5.3880	5.3150	5.3290	-4.318%	5,706	-1.482%
2023-08-11	5.6240	5.6240	5.5890	5.5695	+0.045%	5,106	-5.737%
2023-08-09	5.6220	5.6220	5.6150	5.5670	-1.075%	1,781	-5.694%
2023-08-07	5.6280	5.6330	5.6280	5.6275	+0.196%	7,375	-6.708%
2023-08-03	5.6470	5.6480	5.6100	5.6165	-3.355%	16,841	-6.525%
2023-07-28	5.8030	5.8130	5.8030	5.8115	+0.588%	16,844	-9.662%
2023-07-27	5.7230	5.7700	5.7230	5.7775	+2.903%	34,192	-9.130%
2023-07-26	5.6530	5.6610	5.6120	5.6145	-1.681%	429,061	-6.492%
2023-07-25	5.7610	5.7610	5.7130	5.7105	-0.851%	20,496	-8.064%
2023-07-24	5.7380	5.7410	5.7380	5.7595	-0.225%	5,207	-8.846%
2023-07-21	5.7430	5.7430	5.7430	5.7725	-0.087%	54	-9.052%
2023-07-19	5.7970	5.8020	5.7970	5.7775	+1.156%	3,862	-9.130%
2023-07-18	5.7080	5.7080	5.7070	5.7115	-1.645%	1,840	-8.080%
2023-07-14	5.8000	5.8000	5.8000	5.8070	+0.511%	411	-9.592%
2023-07-13	5.7900	5.7900	5.7900	5.7775	+0.706%	52	-9.130%
2023-07-12	5.6430	5.7430	5.6410	5.7370	+2.273%	15,693	-8.489%
2023-07-11	5.5920	5.5920	5.5890	5.6095	+1.843%	3,761	-6.409%
2023-07-07	5.5000	5.5000	5.4940	5.5080	+0.566%	2,523	-4.684%
2023-07-06	5.5950	5.5950	5.4980	5.4770	-3.370%	901	-4.145%
2023-07-05	5.6740	5.6740	5.6700	5.6680	-0.978%	1,473	-7.375%
2023-07-04	5.7460	5.7460	5.7460	5.7240	-0.892%	2,093	-8.281%
2023-06-30	5.7560	5.7750	5.7560	5.7755	+0.776%	2,632	-9.099%
2023-06-29	5.7450	5.7660	5.7310	5.7310	+0.570%	5,432	-8.393%
2023-06-28	5.7080	5.7080	5.7080	5.6985	+1.226%	450	-7.870%
2023-06-27	5.6230	5.6230	5.6230	5.6295	+0.815%	169	-6.741%
2023-06-26	5.5480	5.5480	5.5480	5.5840	+0.531%	136	-5.981%
2023-06-23	5.5680	5.5690	5.5600	5.5545	-1.165%	1,359	-5.482%
2023-06-22	5.6000	5.6000	5.6000	5.6200	-2.320%	104	-6.584%
2023-06-16	5.7550	5.7610	5.7550	5.7535	+0.965%	222	-8.751%
2023-06-15	5.7130	5.7130	5.6730	5.6985	-0.271%	651	-7.870%
2023-06-14	5.7130	5.7140	5.7130	5.7140	+0.290%	1,011	-8.120%
2023-06-13	5.7180	5.7180	5.6730	5.6975	+2.621%	11,525	-7.854%
2023-06-09	5.5530	5.5530	5.5530	5.5520	-0.600%	16,034	-5.439%
2023-06-05	5.6100	5.6100	5.5770	5.5855	-0.676%	2,478	-6.007%
2023-06-02	5.5980	5.6230	5.5980	5.6235	+2.863%	10,107	-6.642%
2023-06-01	5.5070	5.5070	5.4500	5.4670	+0.128%	1,455	-3.969%
2023-05-31	5.4650	5.4650	5.4630	5.4600	-3.916%	581	-3.846%
2023-05-26	5.6780	5.6780	5.6770	5.6825	+1.455%	3,753	-7.611%
2023-05-25	5.5880	5.5880	5.5880	5.6010	+0.566%	637	-6.267%
2023-05-24	5.5780	5.5800	5.5750	5.5695	-2.152%	4,831	-5.737%
2023-05-23	5.7780	5.7780	5.6990	5.6920	-2.334%	7,229	-7.765%
2023-05-19	5.8600	5.8600	5.8380	5.8280	+0.103%	3,011	-9.918%
2023-05-18	5.8370	5.8370	5.8290	5.8220	+0.561%	7,822	-9.825%
2023-05-17	5.7830	5.7880	5.7830	5.7895	-0.035%	3,726	-9.319%
2023-05-16	5.7920	5.7920	5.7920	5.7915	-0.361%	3,364	-9.350%
2023-05-15	5.8400	5.8440	5.8110	5.8125	+0.190%	32,152	-9.677%
2023-05-12	5.8320	5.8350	5.7950	5.8015	+0.017%	14,271	-9.506%
2023-05-11	5.7620	5.7960	5.7600	5.8005	+1.487%	37,294	-9.491%
2023-05-10	5.7220	5.7250	5.7220	5.7155	-0.436%	10,070	-8.145%
2023-05-09	5.7470	5.7470	5.7390	5.7405	-0.701%	10,866	-8.545%
2023-05-05	5.7560	5.7560	5.7540	5.7810	+0.653%	9,262	-9.185%
2023-05-04	5.7460	5.7460	5.7460	5.7435	-0.846%	2,474	-8.592%
2023-05-03	5.8110	5.8110	5.8110	5.7925	+0.844%	4,630	-9.366%
2023-05-02	5.8180	5.8180	5.7480	5.7440	-0.433%	13,787	-8.600%
2023-04-28	5.7600	5.7600	5.7600	5.7690	-1.266%	170	-8.996%
2023-04-25	5.8350	5.8550	5.8320	5.8430	-0.231%	3,753	-10.149%
2023-04-24	5.8500	5.8860	5.8500	5.8565	+0.162%	9,397	-10.356%
2023-04-21	5.7900	5.7920	5.7900	5.8470	+0.188%	1,584	-10.210%
2023-04-19	5.8020	5.8190	5.8020	5.8360	+0.655%	5,338	-10.041%
2023-04-17	5.8720	5.8760	5.8020	5.7980	-0.804%	203,131	-9.452%
2023-04-14	5.8000	5.8570	5.7970	5.8450	+3.994%	44,708	-10.180%
2023-04-12	5.6440	5.6630	5.6440	5.6205	-0.487%	1,466	-6.592%
2023-04-11	5.6470	5.6470	5.6470	5.6480	-0.467%	5,904	-7.047%
2023-04-04	5.6800	5.6810	5.6800	5.6745	+0.071%	2,602	-7.481%
2023-04-03	5.6820	5.6820	5.6730	5.6705	-0.430%	51,063	-7.416%
2023-03-31	5.6780	5.6780	5.6730	5.6950	+0.868%	249,746	-7.814%
2023-03-30	5.6110	5.6480	5.6110	5.6460	+1.629%	132,230	-7.014%
2023-03-29	5.5540	5.5540	5.5540	5.5555	+1.842%	5	-5.499%
2023-03-24	5.4450	5.4840	5.4450	5.4550	-1.694%	14,565	-3.758%
2023-03-23	5.5070	5.5070	5.5050	5.5490	+0.653%	2,575	-5.388%
2023-03-22	5.4470	5.5240	5.4410	5.5130	+3.862%	17,579	-4.771%
2023-03-17	5.3600	5.3600	5.3600	5.3080	+0.721%	1,011	-1.093%
2023-03-15	5.2550	5.3060	5.2550	5.2700	-2.561%	13,585	-0.380%
2023-03-13	5.4100	5.4100	5.3800	5.4085	-2.479%	183	-2.931%
2023-03-10	5.5280	5.5280	5.5250	5.5460	-3.135%	32,095	-5.337%
2023-03-06	5.7080	5.7080	5.7080	5.7255	+4.242%	767	-8.305%
2023-02-28	5.5160	5.5160	5.5160	5.4925	-0.741%	31,679	-4.415%
2023-02-27	5.5530	5.5530	5.5530	5.5335	+1.087%	48	-5.123%
2023-02-24	5.4660	5.4660	5.4660	5.4740	-2.066%	38	-4.092%
2023-02-23	5.6150	5.6150	5.6150	5.5895	+0.413%	528	-6.074%
2023-02-22	5.5450	5.5450	5.5420	5.5665	-0.197%	1,942	-5.686%
2023-02-21	5.5680	5.5680	5.5680	5.5775	-1.692%	85	-5.872%
2023-02-20	5.6750	5.6750	5.6750	5.6735	+1.803%	260	-7.465%
2023-02-13	5.5450	5.5770	5.5450	5.5730	+1.180%	34,785	-5.796%
2023-02-10	5.5300	5.5300	5.5300	5.5080	-2.358%	5,726	-4.684%
2023-02-09	5.6470	5.6470	5.6470	5.6410	+0.106%	1,218	-6.931%
2023-02-07	5.6680	5.6680	5.6300	5.6350	-0.468%	25,028	-6.832%
2023-02-06	5.7260	5.7270	5.7260	5.6615	-2.143%	7,190	-7.268%
2023-02-03	5.6900	5.6900	5.6900	5.7855	+6.146%	14,426	-9.256%
2023-01-30	5.4300	5.4300	5.4280	5.4505	-0.566%	4,347	-3.679%
2023-01-27	5.4530	5.4900	5.4530	5.4815	+0.329%	9,961	-4.223%
2023-01-26	5.4530	5.4680	5.4530	5.4635	+0.821%	726,043	-3.908%
2023-01-25	5.4270	5.4270	5.3990	5.4190	-0.285%	130,804	-3.119%
2023-01-24	5.3870	5.3890	5.3870	5.4345	+0.957%	255,186	-3.395%
2023-01-23	5.3300	5.3400	5.3300	5.3830	+1.270%	151	-2.471%
2023-01-20	5.3080	5.3080	5.2990	5.3155	-1.701%	5,377	-1.232%
2023-01-17	5.4100	5.4100	5.4100	5.4075	-0.424%	4,158	-2.913%
2023-01-16	5.4120	5.4120	5.4120	5.4305	+0.314%	2,714	-3.324%
2023-01-12	5.3660	5.3660	5.3660	5.4135	+1.149%	2,675	-3.020%
2023-01-11	5.3680	5.3680	5.3680	5.3520	+1.450%	7,189	-1.906%
2023-01-09	5.2400	5.2400	5.2400	5.2755	+2.676%	485	-0.483%
2023-01-05	5.1350	5.1410	5.1320	5.1380	+0.361%	2,528	+2.180%
2023-01-04	5.0230	5.0690	5.0230	5.1195	+6.192%	3,536	+2.549%
2022-12-21	4.7630	4.7905	4.7630	4.8210	+0.473%	16,620	+8.899%
2022-12-15	4.8485	4.8485	4.8485	4.7983	-2.221%	2,024	+9.414%
2022-12-13	4.8900	4.8900	4.8900	4.9073	+1.275%	691	+6.983%
2022-12-09	4.8675	4.8680	4.8385	4.8455	-0.017%	7,301	+8.348%
2022-12-06	4.8775	4.8775	4.8650	4.8463	-0.960%	18,838	+8.330%
2022-12-05	4.8875	4.8875	4.8875	4.8933	+2.919%	810	+7.290%
2022-11-25	4.7515	4.7515	4.7515	4.7545	+0.120%	2,142	+10.422%
2022-11-22	4.7195	4.7195	4.7185	4.7488	+0.387%	7,717	+10.554%
2022-11-10	4.6945	4.6945	4.6945	4.7305	+9.545%	1,863	+10.982%
2022-10-31	4.2930	4.2930	4.2920	4.3183	-1.454%	16,526	+21.576%
2022-10-27	4.3925	4.3925	4.3925	4.3820	+1.675%	5,883	+19.808%
2022-10-21	4.2660	4.2675	4.2650	4.3098	+2.400%	1,800	+21.815%
2022-10-12	4.2435	4.2545	4.2435	4.2088	+0.286%	10,025	+24.739%
2022-10-11	4.1910	4.1910	4.1870	4.1968	-2.886%	18,658	+25.095%
2022-10-05	4.3330	4.3330	4.3330	4.3215	-0.242%	1,045	+21.486%
2022-09-26	4.3760	4.3760	4.3760	4.3320	+0.761%	14	+21.191%
2022-09-23	4.3050	4.3060	4.3050	4.2993	-3.761%	40,000	+22.113%
2022-09-21	4.4375	4.4375	4.4365	4.4673	-0.145%	4,000	+17.521%
2022-09-16	4.4495	4.4495	4.4495	4.4738	-0.923%	2,000	+17.350%
2022-09-15	4.5595	4.5595	4.4940	4.5155	+0.797%	11,499	+16.266%
2022-09-07	4.4600	4.4600	4.4600	4.4798	+1.507%	100	+17.193%
2022-09-06	4.4355	4.4545	4.3840	4.4133	-1.697%	20,151	+18.959%
2022-09-02	4.4210	4.4600	4.4210	4.4895	+2.840%	909	+16.940%
2022-09-01	4.4545	4.4545	4.4545	4.3655	-3.738%	120	+20.261%
2022-08-30	4.5775	4.5775	4.5765	4.5350	-5.389%	7,856	+15.766%
2022-08-16	4.8230	4.8230	4.8230	4.7933	-0.088%	59,046	+9.528%
2022-08-15	4.8010	4.8010	4.8010	4.7975	-0.006%	2	+9.432%
2022-08-12	4.7530	4.7530	4.7530	4.7978	+4.006%	10	+9.425%
2022-07-29	4.6035	4.6035	4.6035	4.6130	+6.775%	7,596	+13.809%
2022-07-15	4.2430	4.2820	4.2430	4.3203	+1.599%	6,195	+21.519%
2022-07-14	4.2570	4.2570	4.2570	4.2523	-1.862%	6,000	+23.463%
2022-07-08	4.2975	4.2975	4.2975	4.3330	+1.290%	3,500	+21.163%
2022-07-01	4.2915	4.2915	4.2915	4.2778	-1.041%	294	+22.727%
2022-06-29	4.3095	4.3415	4.3095	4.3228	-0.955%	8,231	+21.449%
2022-06-28	4.3990	4.3990	4.3990	4.3645	+6.503%	6,481	+20.289%
2022-06-16	4.2370	4.2370	4.2370	4.0980	-10.259%	412	+28.111%
2022-06-08	4.5685	4.5685	4.5685	4.5665	-0.540%	533	+14.968%
2022-06-06	4.6115	4.6115	4.6115	4.5913	+2.420%	505	+14.347%
2022-06-01	4.4905	4.4905	4.4905	4.4828	+0.085%	858	+17.114%
2022-05-31	4.4890	4.4890	4.4890	4.4790	-1.126%	1,001	+17.214%
2022-05-30	4.4560	4.4560	4.4560	4.5300	+2.489%	167	+15.894%
2022-05-27	4.3820	4.3820	4.3805	4.4200	+5.540%	1,406	+18.778%
2022-05-20	4.2165	4.2195	4.2165	4.1880	-2.419%	8,205	+25.358%
2022-05-16	4.3205	4.3205	4.3205	4.2918	-0.779%	11,980	+22.326%
2022-05-13	4.2240	4.2240	4.2240	4.3255	+5.179%	4,748	+21.373%
2022-05-10	4.1735	4.1755	4.1735	4.1125	-3.151%	3,450	+27.660%
2022-05-06	4.2360	4.2365	4.2300	4.2463	-2.641%	17,459	+23.637%
2022-05-04	4.3930	4.3930	4.3930	4.3615	-0.830%	5,751	+20.371%
2022-04-28	4.4000	4.4000	4.4000	4.3980	+1.723%	5,820	+19.372%
2022-04-27	4.3585	4.3585	4.3585	4.3235	+0.074%	5,883	+21.429%
2022-04-26	4.3990	4.3990	4.3895	4.3203	-4.181%	5,211	+21.519%
2022-04-20	4.5160	4.5160	4.5115	4.5088	+1.208%	530	+16.439%
2022-04-19	4.4655	4.4655	4.4655	4.4550	+0.027%	3,251	+17.845%
2022-04-14	4.4570	4.4570	4.4570	4.4538	+0.266%	56	+17.877%
2022-04-12	4.4700	4.4700	4.4700	4.4420	-0.649%	728,899	+18.190%
2022-04-08	4.4800	4.4800	4.4800	4.4710	+0.869%	387,979	+17.423%
2022-04-07	4.4800	4.4800	4.4800	4.4325	-0.956%	17,556	+18.443%
2022-04-06	4.5500	4.5500	4.5500	4.4753	-3.233%	10,127	+17.311%
2022-04-05	4.6400	4.6400	4.6400	4.6248	-1.794%	400	+13.518%
2022-03-30	4.7265	4.7265	4.7265	4.7093	+3.019%	41,071	+11.482%
2022-03-21	4.5800	4.5800	4.5800	4.5713	-0.527%	200	+14.847%
2022-03-16	4.6120	4.6120	4.6120	4.5955	+6.112%	1,836	+14.242%
2022-03-11	4.3340	4.3375	4.3340	4.3308	-2.367%	908	+21.225%
2022-03-09	4.1725	4.3955	4.1500	4.4358	+8.495%	373,997	+18.355%
2022-03-07	4.0110	4.0110	3.9990	4.0885	-7.485%	8,300	+28.409%
2022-03-03	4.5440	4.5440	4.5440	4.4193	-9.468%	3,000	+18.797%
2022-02-25	4.8585	4.8585	4.8585	4.8815	-1.214%	944	+7.549%
2022-02-21	5.0340	5.0340	5.0340	4.9415	-3.383%	1	+6.243%
2022-02-17	5.1240	5.1240	5.1240	5.1145	-3.363%	770	+2.649%
2022-02-02	5.3300	5.3560	5.3230	5.2925	+4.234%	48,115	-0.803%
2022-01-25	5.1290	5.1290	5.1280	5.0775	-0.830%	35,042	+3.397%
2022-01-24	5.2790	5.3160	5.2790	5.1200	-5.299%	231,972	+2.539%
2022-01-20	5.3750	5.3750	5.3750	5.4065	+0.586%	307	-2.895%
2022-01-19	5.3310	5.3850	5.3310	5.3750	+0.608%	2,747	-2.326%
2022-01-14	5.3700	5.3700	5.3700	5.3425	-1.129%	59	-1.731%
2022-01-13	5.3780	5.3780	5.3780	5.4035	-0.917%	366	-2.841%
2021-12-31	5.4660	5.4660	5.4660	5.4535	-0.146%	2	-3.732%
2021-12-30	5.4540	5.4550	5.4540	5.4615	+0.046%	44,418	-3.873%
2021-12-29	5.4530	5.4530	5.4510	5.4590	+0.073%	8,237	-3.829%
2021-12-23	5.4610	5.4670	5.4610	5.4550	+0.804%	30,000	-3.758%
2021-12-15	5.4210	5.4210	5.4210	5.4115	+0.130%	4,730	-2.984%
2021-12-14	5.5000	5.5030	5.5000	5.4045	-1.414%	62,718	-2.859%
2021-12-13	5.4800	5.4810	5.4800	5.4820	-0.940%	44,028	-4.232%

.dark-mode .q7WtfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7WtfJ{ color: #333333; background-color: white; border: 2px solid #333333; }ESICISH MSCI EPE CDS ACCstock LSE

ESIC
ISH MSCI EPE CDS ACC
stock LSE