Dark

ESIE
ISH MSCI EPE ES ACC
stock LSE

Inactive

Aug 2, 2024

9.09GBP-1.303%(-0.12)47,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.2700	9.2700	9.1100	9.0900	-1.303%	47,071	0.000%
2024-08-01	9.4100	9.4100	9.3900	9.2100	-0.968%	360	-1.303%
2024-07-31	9.3500	9.3500	9.3500	9.3000	+1.639%	56,340	-2.258%
2024-07-29	9.1900	9.1900	9.1600	9.1500	+0.439%	11,799	-0.656%
2024-07-25	9.0300	9.0300	9.0300	9.1100	+0.110%	569	-0.220%
2024-07-24	9.0900	9.1000	9.0900	9.1000	+0.552%	6,850	-0.110%
2024-07-23	9.1400	9.1400	9.0800	9.0500	-1.737%	8,296	+0.442%
2024-07-22	9.2000	9.2000	9.1800	9.2100	-1.074%	1,667	-1.303%
2024-07-18	9.3100	9.3100	9.2900	9.3100	+1.196%	10,033	-2.363%
2024-07-17	9.1300	9.1300	9.1200	9.2000	+0.877%	3,007	-1.196%
2024-07-16	9.1800	9.1800	9.1800	9.1200	-0.977%	4,492	-0.329%
2024-07-15	9.2000	9.2200	9.1900	9.2100	-0.754%	2,205	-1.303%
2024-07-10	9.2800	9.2800	9.2700	9.2800	-0.215%	11,412	-2.047%
2024-07-09	9.3800	9.3800	9.3300	9.3000	-1.587%	1,520	-2.258%
2024-07-08	9.4900	9.4900	9.4700	9.4500	-1.254%	15,891	-3.810%
2024-07-05	9.7400	9.7400	9.5700	9.5700	-1.238%	254	-5.016%
2024-07-04	9.6800	9.6800	9.6800	9.6900	+1.254%	15,075	-6.192%
2024-07-03	9.6400	9.6400	9.5900	9.5700	-0.312%	4,169	-5.016%
2024-07-02	9.5600	9.6500	9.5600	9.6000	+0.418%	12,968	-5.313%
2024-07-01	9.6100	9.6100	9.5300	9.5600	+1.164%	1,245,036	-4.916%
2024-06-28	9.4500	9.4900	9.4500	9.4500	+0.746%	1,875	-3.810%
2024-06-27	9.3800	9.4000	9.3800	9.3800	0.000%	36,718	-3.092%
2024-06-25	9.4300	9.4300	9.3900	9.3800	+0.214%	19,214	-3.092%
2024-06-24	9.2700	9.3600	9.2700	9.3600	+0.971%	7,649	-2.885%
2024-06-21	9.2700	9.2700	9.2700	9.2700	+0.761%	1,565	-1.942%
2024-06-19	9.2200	9.2200	9.2100	9.2000	-0.217%	19,942	-1.196%
2024-06-18	9.1700	9.1800	9.1600	9.2200	+1.207%	982	-1.410%
2024-06-17	9.0900	9.1100	9.0700	9.1100	+0.330%	10,363	-0.220%
2024-06-14	9.1200	9.1200	9.0600	9.0800	-0.548%	9,649	+0.110%
2024-06-13	9.2400	9.2400	9.2000	9.1300	-1.722%	89,830	-0.438%
2024-06-11	9.3000	9.3000	9.2700	9.2900	-0.748%	10,848	-2.153%
2024-06-10	9.2700	9.3200	9.2700	9.3600	+0.429%	8,332	-2.885%
2024-06-06	9.3000	9.3000	9.2900	9.3200	+0.323%	238	-2.468%
2024-06-05	9.3000	9.3700	9.3000	9.2900	0.000%	2,662	-2.153%
2024-06-04	9.3300	9.3400	9.3300	9.2900	-2.723%	1,548	-2.153%
2024-06-03	9.7500	9.7500	9.7200	9.5500	-1.139%	1,284	-4.817%
2024-05-31	9.6700	9.6800	9.6700	9.6600	+1.258%	3,286	-5.901%
2024-05-30	9.5400	9.5500	9.5400	9.5400	-0.521%	1,795	-4.717%
2024-05-29	9.5500	9.6300	9.5500	9.5900	-0.208%	7,016	-5.214%
2024-05-28	9.6300	9.6300	9.5900	9.6100	+0.523%	3,536	-5.411%
2024-05-23	9.5500	9.5500	9.5500	9.5600	+0.526%	744	-4.916%
2024-05-22	9.5400	9.5400	9.5400	9.5100	-1.553%	3,992	-4.416%
2024-05-21	9.6300	9.6300	9.5900	9.6600	-0.103%	18,256	-5.901%
2024-05-20	9.6700	9.6800	9.6700	9.6700	+0.104%	66,250	-5.998%
2024-05-17	9.6800	9.6800	9.6600	9.6600	0.000%	5,439	-5.901%
2024-05-16	9.6700	9.6900	9.6500	9.6600	-0.617%	14,510	-5.901%
2024-05-15	9.8900	9.8900	9.7100	9.7200	-1.420%	11,341	-6.481%
2024-05-14	9.9700	9.9700	9.8700	9.8600	-1.004%	3,897	-7.809%
2024-05-10	9.9100	9.9900	9.9100	9.9600	+1.117%	98,310	-8.735%
2024-05-09	9.8400	9.8500	9.8400	9.8500	+0.819%	2,036	-7.716%
2024-05-08	9.7700	9.7700	9.7000	9.7700	-0.204%	7,987	-6.960%
2024-05-07	9.8000	9.8000	9.7500	9.7900	+0.513%	6,526	-7.150%
2024-05-02	9.6700	9.7600	9.6700	9.7400	+0.620%	5,476	-6.674%
2024-05-01	9.7100	9.7200	9.7100	9.6800	-2.123%	13,995	-6.095%
2024-04-29	9.8900	9.8900	9.8900	9.8900	-0.403%	17,831	-8.089%
2024-04-26	9.9500	9.9500	9.9500	9.9300	-0.301%	2,713	-8.459%
2024-04-25	9.9400	9.9600	9.9000	9.9600	+0.201%	2,165	-8.735%
2024-04-24	10.0200	10.0200	9.9400	9.9400	-0.301%	3,995	-8.551%
2024-04-23	10.0300	10.0300	9.9400	9.9700	0.000%	3,309	-8.826%
2024-04-22	9.8800	9.9600	9.8800	9.9700	+1.735%	18,806	-8.826%
2024-04-19	9.7700	9.8100	9.6100	9.8000	+0.204%	4,820	-7.245%
2024-04-18	9.8600	9.8600	9.7100	9.7800	-0.407%	12,875	-7.055%
2024-04-17	9.7800	9.8100	9.7800	9.8200	+0.296%	5,441	-7.434%
2024-04-16	9.8530	9.8550	9.8050	9.7910	-1.746%	10,395	-7.160%
2024-04-15	10.0620	10.0620	9.9620	9.9650	-1.697%	113,220	-8.781%
2024-04-12	10.0780	10.0780	10.0780	10.1370	+2.497%	2,168	-10.328%
2024-04-11	10.0320	10.0320	9.8840	9.8900	-0.267%	1,972	-8.089%
2024-04-10	9.9330	9.9340	9.9250	9.9165	+0.906%	6,966	-8.335%
2024-04-09	9.9200	9.9200	9.8370	9.8275	-0.163%	9,114	-7.504%
2024-04-08	9.8350	9.8700	9.8350	9.8435	+0.892%	8,730	-7.655%
2024-04-05	9.7470	9.7490	9.7470	9.7565	+0.365%	15,201	-6.831%
2024-04-04	9.7170	9.7180	9.7170	9.7210	+0.356%	12,118	-6.491%
2024-04-03	9.6000	9.6930	9.6000	9.6865	+0.896%	16,072	-6.158%
2024-04-02	9.4780	9.6240	9.4780	9.6005	+3.115%	107,638	-5.317%
2024-03-28	9.2930	9.2930	9.2930	9.3105	+0.437%	12,608	-2.368%
2024-03-27	9.2640	9.2640	9.2630	9.2700	-1.067%	8,251	-1.942%
2024-03-25	9.3690	9.3700	9.3680	9.3700	+0.845%	5,656	-2.988%
2024-03-22	9.2800	9.2800	9.2800	9.2915	+0.863%	16,423	-2.169%
2024-03-20	9.2120	9.2120	9.2120	9.2120	-0.411%	2,253	-1.324%
2024-03-19	9.1990	9.1990	9.1990	9.2500	+1.359%	5,487	-1.730%
2024-03-18	9.1470	9.1470	9.0960	9.1260	+0.429%	20,360	-0.394%
2024-03-15	9.1060	9.1060	9.1060	9.0870	+0.381%	2,753	+0.033%
2024-03-14	9.0430	9.0430	9.0430	9.0525	+0.188%	9,049	+0.414%
2024-03-13	9.0360	9.0360	9.0360	9.0355	+1.215%	3,728	+0.603%
2024-03-12	8.9280	8.9280	8.9190	8.9270	+1.173%	2,293	+1.826%
2024-03-11	8.8000	8.8000	8.8000	8.8235	-0.085%	27,590	+3.020%
2024-03-08	8.8890	8.8890	8.8310	8.8310	-0.339%	5,415	+2.933%
2024-03-07	8.8690	8.8690	8.8550	8.8610	+1.084%	5,399	+2.584%
2024-03-05	8.6820	8.7310	8.6820	8.7660	-0.011%	3,078	+3.696%
2024-03-04	8.8430	8.8430	8.7620	8.7670	-0.949%	4,208	+3.684%
2024-03-01	8.8500	8.8510	8.8500	8.8510	+1.206%	7,014	+2.700%
2024-02-29	8.7480	8.7550	8.7480	8.7455	-0.472%	48,804	+3.939%
2024-02-26	8.7820	8.7880	8.7820	8.7870	-0.560%	18,124	+3.448%
2024-02-23	8.8320	8.8420	8.8020	8.8365	-0.299%	14,411	+2.869%
2024-02-22	8.9290	8.9290	8.9290	8.8630	+0.260%	12,581	+2.561%
2024-02-21	8.7830	8.8430	8.7830	8.8400	+0.890%	33,234	+2.828%
2024-02-20	8.8100	8.8750	8.8100	8.7620	-1.329%	11,983	+3.743%
2024-02-19	8.8480	8.8830	8.8480	8.8800	+0.515%	74,726	+2.365%
2024-02-16	8.8500	8.8550	8.8270	8.8345	+0.586%	35,689	+2.892%
2024-02-15	8.8100	8.8100	8.6930	8.7830	-0.278%	27,785	+3.495%
2024-02-14	8.8190	8.8620	8.7990	8.8075	-0.051%	25,800	+3.207%
2024-02-13	8.8120	8.8120	8.8120	8.8120	-0.074%	22,111	+3.155%
2024-02-12	8.7290	8.8140	8.7290	8.8185	+0.427%	6,552	+3.079%
2024-02-09	8.7820	8.8250	8.7820	8.7810	+0.538%	35,866	+3.519%
2024-02-08	8.6990	8.7560	8.6310	8.7340	-0.223%	36,972	+4.076%
2024-02-07	8.7970	8.7970	8.7510	8.7535	-1.773%	2,490	+3.844%
2024-02-06	8.8210	8.9240	8.8210	8.9115	+1.904%	12,132	+2.003%
2024-02-05	8.7710	8.7710	8.7020	8.7450	-0.348%	5,441	+3.945%
2024-02-02	8.8000	8.8000	8.8000	8.7755	-1.581%	4,957	+3.584%
2024-02-01	8.9470	8.9470	8.9470	8.9165	+1.002%	558	+1.946%
2024-01-31	8.8280	8.8280	8.8280	8.8280	-1.026%	1,245	+2.968%
2024-01-30	8.9010	8.9080	8.8860	8.9195	+0.467%	48,246	+1.912%
2024-01-29	8.9000	8.9000	8.8690	8.8780	+0.990%	199,574	+2.388%
2024-01-26	8.7940	8.8270	8.7940	8.7910	+1.524%	21,358	+3.401%
2024-01-25	8.6270	8.7080	8.6270	8.6590	+0.511%	2,585	+4.977%
2024-01-24	8.5730	8.6150	8.5730	8.6150	+0.385%	3,782	+5.514%
2024-01-23	8.5740	8.5740	8.5740	8.5820	+0.592%	26,296	+5.919%
2024-01-22	8.5240	8.5420	8.5240	8.5315	-0.588%	4,807	+6.546%
2024-01-19	8.6630	8.6630	8.6120	8.5820	-0.360%	2,225	+5.919%
2024-01-18	8.6400	8.6400	8.6130	8.6130	-0.070%	2,601	+5.538%
2024-01-17	8.6560	8.6570	8.5590	8.6190	-2.146%	13,424	+5.465%
2024-01-16	8.8500	8.8620	8.8080	8.8080	-0.373%	11,927	+3.202%
2024-01-15	8.9610	8.9610	8.8100	8.8410	-0.366%	30,369	+2.816%
2024-01-12	8.9680	8.9700	8.8800	8.8735	+0.961%	2,345	+2.440%
2024-01-11	8.8710	8.8710	8.7890	8.7890	-0.599%	457	+3.425%
2024-01-10	8.8960	8.9070	8.8560	8.8420	-0.830%	4,442	+2.805%
2024-01-09	8.9950	9.0110	8.9260	8.9160	-0.508%	4,482	+1.952%
2024-01-08	9.1680	9.1680	9.1550	8.9615	-2.898%	1,363	+1.434%
2024-01-05	9.2110	9.2480	9.1900	9.2290	-0.555%	2,119	-1.506%
2024-01-04	9.2920	9.3380	9.2700	9.2805	+0.711%	9,133	-2.053%
2024-01-03	9.1620	9.2150	9.1580	9.2150	-0.146%	20,659	-1.356%
2024-01-02	9.2630	9.2630	9.2170	9.2285	+0.709%	4,032	-1.501%
2023-12-29	9.0500	9.1270	9.0500	9.1635	+0.620%	1,809	-0.802%
2023-12-28	9.2260	9.2260	9.1070	9.1070	-1.290%	24,280	-0.187%
2023-12-27	9.1420	9.2490	9.1420	9.2260	+0.660%	2,072	-1.474%
2023-12-22	9.1650	9.1650	9.1550	9.1655	+0.367%	4,953	-0.824%
2023-12-21	9.1210	9.1330	9.1150	9.1320	-0.442%	6,760	-0.460%
2023-12-20	9.1630	9.1630	9.1550	9.1725	+1.337%	1,829	-0.899%
2023-12-19	9.0210	9.0620	9.0190	9.0515	-0.467%	10,457	+0.425%
2023-12-18	8.9900	9.0680	8.9900	9.0940	+1.808%	5,467	-0.044%
2023-12-15	8.9320	8.9380	8.9320	8.9325	-1.238%	6,390	+1.763%
2023-12-14	9.0260	9.0270	9.0260	9.0445	+1.118%	137,048	+0.503%
2023-12-13	8.9160	8.9340	8.8970	8.9445	+0.039%	17,240	+1.627%
2023-12-12	9.0840	9.0840	9.0310	8.9410	-0.545%	1,651,810	+1.666%
2023-12-11	8.9920	9.0270	8.9900	8.9900	-0.729%	3,182	+1.112%
2023-12-08	8.9360	9.0440	8.9360	9.0560	+1.553%	35,722	+0.375%
2023-12-07	8.8970	8.9440	8.8970	8.9175	-0.241%	11,090	+1.934%
2023-12-06	9.0170	9.0560	8.9860	8.9390	-1.216%	2,324	+1.689%
2023-12-05	9.1000	9.1000	9.0630	9.0490	+0.094%	4,217	+0.453%
2023-12-04	9.0750	9.0750	9.0190	9.0405	-1.734%	1,599	+0.548%
2023-12-01	9.2530	9.2530	9.1850	9.2000	+0.196%	7,793	-1.196%
2023-11-30	9.3110	9.3150	9.2730	9.1820	+0.311%	6,580	-1.002%
2023-11-29	9.1790	9.2000	9.1300	9.1535	-1.289%	13,354	-0.694%
2023-11-28	9.2480	9.2960	9.2480	9.2730	+0.216%	81,655	-1.973%
2023-11-27	9.2330	9.2330	9.2330	9.2530	-0.666%	1,752	-1.762%
2023-11-24	9.3160	9.3180	9.2930	9.3150	+0.264%	740	-2.415%
2023-11-23	9.2770	9.2770	9.2750	9.2905	+1.425%	17,264	-2.158%
2023-11-22	9.1930	9.1930	9.1180	9.1600	-1.775%	36,882	-0.764%
2023-11-21	9.3040	9.3400	9.2920	9.3255	-0.993%	7,107	-2.525%
2023-11-20	9.3850	9.4310	9.3400	9.4190	+1.258%	4,433	-3.493%
2023-11-17	9.1660	9.3250	9.1660	9.3020	+1.867%	20,441	-2.279%
2023-11-16	9.3620	9.3620	9.1270	9.1315	-2.571%	4,455	-0.454%
2023-11-15	9.3840	9.3840	9.3840	9.3725	+0.617%	6,134	-3.014%
2023-11-14	9.3180	9.3180	9.3180	9.3150	-0.936%	13,438	-2.415%
2023-11-13	9.2960	9.4030	9.2900	9.4030	+1.336%	2,731	-3.329%
2023-11-10	9.2660	9.3400	9.2660	9.2790	+0.798%	3,177	-2.037%
2023-11-09	9.1290	9.2040	9.1290	9.2055	+0.954%	4,141	-1.255%
2023-11-08	9.1630	9.1670	9.1500	9.1185	-0.643%	4,947	-0.313%
2023-11-07	9.2970	9.2970	9.2970	9.1775	-2.429%	7,994	-0.953%
2023-11-06	9.3580	9.4280	9.3580	9.4060	+0.928%	7,074	-3.360%
2023-11-03	9.5720	9.5720	9.2900	9.3195	-3.290%	6,667	-2.463%
2023-11-02	9.4430	9.6330	9.4400	9.6365	+2.680%	12,733	-5.671%
2023-11-01	9.3430	9.4100	9.3130	9.3850	-0.011%	47,962	-3.143%
2023-10-31	9.5570	9.5570	9.4840	9.3860	-1.568%	14,135	-3.154%
2023-10-30	9.6140	9.6140	9.4940	9.5355	-0.178%	23,457	-4.672%
2023-10-27	9.5670	9.5740	9.5670	9.5525	+0.537%	12,107	-4.842%
2023-10-26	9.5520	9.5560	9.5520	9.5015	-0.445%	91,478	-4.331%
2023-10-25	9.5030	9.5500	9.5030	9.5440	+0.263%	3,463	-4.757%
2023-10-24	9.5330	9.5330	9.5330	9.5190	-0.345%	5,293	-4.507%
2023-10-23	9.5120	9.5120	9.5120	9.5520	-1.067%	10,265	-4.837%
2023-10-20	9.7500	9.7500	9.6280	9.6550	-0.474%	17,210	-5.852%
2023-10-19	9.8070	9.8070	9.7010	9.7010	-0.858%	38,501	-6.298%
2023-10-18	9.7960	9.7960	9.7920	9.7850	+0.061%	13,251	-7.103%
2023-10-17	9.7000	9.7990	9.7000	9.7790	+1.159%	57,033	-7.046%
2023-10-13	9.6320	9.6710	9.6320	9.6670	+1.432%	84,477	-5.969%
2023-10-12	9.5290	9.5500	9.5290	9.5305	+1.762%	3,452	-4.622%
2023-10-11	9.3740	9.3780	9.3740	9.3655	-0.910%	19,495	-2.942%
2023-10-10	9.3510	9.4540	9.3510	9.4515	+0.864%	3,250	-3.825%
2023-10-09	9.3100	9.3850	9.3090	9.3705	+2.634%	5,488	-2.993%
2023-10-06	9.0620	9.1080	9.0620	9.1300	+1.399%	2,674	-0.438%
2023-10-05	8.9290	8.9920	8.9290	9.0040	-0.056%	6,094	+0.955%
2023-10-04	9.2390	9.2390	8.9550	9.0090	-2.484%	24,202	+0.899%
2023-10-03	9.2810	9.3410	9.2300	9.2385	-0.672%	11,123	-1.607%
2023-10-02	9.4570	9.4570	9.2840	9.3010	-1.847%	7,422	-2.269%
2023-09-29	9.5890	9.5890	9.5360	9.4760	-1.358%	9,061	-4.073%
2023-09-28	9.5940	9.5940	9.5630	9.6065	+0.877%	7,087	-5.377%
2023-09-27	9.4510	9.4800	9.4510	9.5230	+1.190%	6,675	-4.547%
2023-09-26	9.3860	9.4070	9.3860	9.4110	-0.069%	3,869	-3.411%
2023-09-25	9.4480	9.4480	9.3810	9.4175	-0.281%	5,744	-3.478%
2023-09-22	9.4200	9.4620	9.4200	9.4440	+0.468%	12,428	-3.748%
2023-09-21	9.3450	9.3450	9.2890	9.4000	-0.345%	15,603	-3.298%
2023-09-20	9.3850	9.4550	9.3140	9.4325	-0.254%	15,519	-3.631%
2023-09-19	9.4440	9.4570	9.4440	9.4565	+1.193%	24,565	-3.876%
2023-09-18	9.3480	9.3610	9.3470	9.3450	-0.325%	36,509	-2.729%
2023-09-15	9.3470	9.4000	9.3470	9.3755	+0.123%	11,115	-3.045%
2023-09-14	9.2900	9.3480	9.2900	9.3640	+2.322%	27,394	-2.926%
2023-09-13	9.2250	9.2480	9.1250	9.1515	-0.603%	12,129	-0.672%
2023-09-12	9.1320	9.1620	9.1040	9.2070	+0.524%	52,624	-1.271%
2023-09-11	9.1140	9.1800	9.1140	9.1590	+0.792%	1,526	-0.753%
2023-09-08	9.0210	9.1020	8.9900	9.0870	+0.581%	17,541	+0.033%
2023-09-07	8.9940	9.0440	8.9940	9.0345	+0.339%	5,241	+0.614%
2023-09-06	8.9670	9.0250	8.9670	9.0040	+0.542%	108,277	+0.955%
2023-09-05	8.8950	9.0120	8.8950	8.9555	+1.284%	16,612	+1.502%
2023-09-04	8.9030	8.9050	8.8600	8.8420	-0.209%	343,251	+2.805%
2023-09-01	8.7160	8.8990	8.7160	8.8605	+1.745%	13,110	+2.590%
2023-08-31	8.6910	8.7600	8.6910	8.7085	-0.235%	18,104	+4.381%
2023-08-30	8.7230	8.7650	8.7220	8.7290	+0.235%	51,647	+4.136%
2023-08-29	8.7210	8.7370	8.7020	8.7085	+1.563%	158,561	+4.381%
2023-08-25	8.5810	8.5980	8.5370	8.5745	+0.551%	130,109	+6.012%
2023-08-24	8.5300	8.5450	8.5290	8.5275	+0.738%	36,828	+6.596%
2023-08-23	8.4980	8.4980	8.4980	8.4650	-1.035%	2,378	+7.383%
2023-08-21	8.4870	8.6460	8.4870	8.5535	+1.165%	9,591	+6.272%
2023-08-16	8.4600	8.4790	8.4090	8.4550	-0.336%	6,308	+7.510%
2023-08-15	8.6020	8.6020	8.5980	8.4835	-1.067%	4,503	+7.149%
2023-08-14	8.6000	8.6000	8.5610	8.5750	-1.893%	5,774	+6.006%
2023-08-10	8.7490	8.7520	8.7460	8.7405	+3.456%	20,641	+3.999%
2023-08-07	8.4390	8.4590	8.4390	8.4485	-0.629%	339	+7.593%
2023-08-04	8.4090	8.4940	8.4080	8.5020	+2.163%	4,732	+6.916%
2023-08-03	8.1580	8.2290	8.1580	8.3220	+1.149%	8,239	+9.229%
2023-08-02	8.3420	8.3600	8.2500	8.2275	-1.820%	11,351	+10.483%
2023-08-01	8.4480	8.4790	8.3720	8.3800	+0.606%	7,743	+8.473%
2023-07-28	8.3280	8.3280	8.3070	8.3295	-0.246%	363,110	+9.130%
2023-07-27	8.3570	8.3990	8.3510	8.3500	-0.725%	412,286	+8.862%
2023-07-26	8.4160	8.4160	8.3830	8.4110	-1.987%	194,153	+8.073%
2023-07-24	8.4070	8.5920	8.4070	8.5815	+1.358%	69,834	+5.926%
2023-07-21	8.4240	8.4680	8.4120	8.4665	+0.810%	18,614	+7.364%
2023-07-20	8.3680	8.4100	8.3680	8.3985	+1.035%	20,761	+8.234%
2023-07-19	8.2070	8.3060	8.2070	8.3125	+2.188%	45,527	+9.353%
2023-07-18	8.0100	8.0100	8.0100	8.1345	+1.175%	2,010	+11.746%
2023-07-17	8.0990	8.0990	8.0460	8.0400	-0.155%	23,649	+13.060%
2023-07-14	8.1270	8.1270	8.1270	8.0525	-1.865%	27,301	+12.884%
2023-07-13	8.2140	8.2140	8.2140	8.2055	+1.409%	7,757	+10.779%
2023-07-11	8.0280	8.0280	8.0280	8.0915	+0.948%	1,002	+12.340%
2023-07-10	7.9530	7.9530	7.9530	8.0155	+0.786%	31,550	+13.405%
2023-07-07	7.9670	7.9670	7.9630	7.9530	+0.575%	3,655	+14.296%
2023-07-06	8.0530	8.0530	8.0530	7.9075	-2.999%	2,846	+14.954%
2023-07-05	8.2250	8.2280	8.2250	8.1520	-1.623%	3,207	+11.506%
2023-07-04	8.2490	8.2490	8.2490	8.2865	+0.079%	2,449	+9.696%
2023-07-03	8.2960	8.2960	8.2960	8.2800	+1.832%	5,524	+9.783%
2023-06-30	8.1040	8.1440	8.1040	8.1310	+0.937%	1,796	+11.794%
2023-06-29	8.0780	8.0780	8.0440	8.0555	+0.118%	1,088	+12.842%
2023-06-28	7.9980	8.0340	7.9960	8.0460	+0.437%	7,870	+12.975%
2023-06-27	8.0520	8.0560	8.0520	8.0110	-0.737%	5,514	+13.469%
2023-06-26	7.9645	7.9645	7.9645	8.0705	+1.331%	12,878	+12.632%
2023-06-23	7.9890	8.0210	7.9890	7.9645	-1.497%	10,922	+14.131%
2023-06-22	8.1310	8.1310	8.0920	8.0855	-1.726%	3,659	+12.423%
2023-06-21	8.1930	8.1930	8.1930	8.2275	+2.072%	6,594	+10.483%
2023-06-20	8.0650	8.0650	8.0650	8.0605	-1.401%	558	+12.772%
2023-06-19	8.1470	8.2030	8.1440	8.1750	-0.098%	5,257	+11.193%
2023-06-16	8.2170	8.2170	8.2140	8.1830	+0.184%	6,578	+11.084%
2023-06-14	8.1880	8.1940	8.1670	8.1680	-0.499%	72,664	+11.288%
2023-06-13	8.1230	8.1400	8.1230	8.2090	+1.415%	102,878	+10.732%
2023-06-12	8.1250	8.1250	8.0900	8.0945	-0.912%	5,013	+12.298%
2023-06-09	8.1690	8.1690	8.1690	8.1690	-0.481%	381	+11.274%
2023-06-08	8.2450	8.2450	8.2450	8.2085	+0.465%	1,471	+10.739%
2023-06-07	8.0640	8.0640	8.0640	8.1705	+1.008%	1,817	+11.254%
2023-06-06	8.0200	8.0200	8.0000	8.0890	-0.852%	2,660	+12.375%
2023-06-05	8.1830	8.1830	8.1830	8.1585	+0.135%	3,868	+11.418%
2023-06-02	8.0240	8.1360	8.0240	8.1475	+2.594%	8,868	+11.568%
2023-06-01	7.8610	7.8610	7.8610	7.9415	+1.437%	7,464	+14.462%
2023-05-31	7.8070	7.8070	7.8070	7.8290	-2.284%	4,608	+16.107%
2023-05-30	8.1390	8.1420	8.0300	8.0120	-2.412%	9,403	+13.455%
2023-05-25	8.2460	8.2460	8.1990	8.2100	-2.448%	3,029	+10.719%
2023-05-24	8.3790	8.4200	8.3620	8.4160	-0.408%	1,841	+8.009%
2023-05-23	8.4610	8.4610	8.4370	8.4505	+1.125%	11,079	+7.568%
2023-05-22	8.3380	8.3720	8.3380	8.3565	-0.263%	4,482	+8.778%
2023-05-19	8.4200	8.4200	8.4200	8.3785	+0.293%	7,674	+8.492%
2023-05-18	8.3910	8.3930	8.3910	8.3540	+0.596%	5,573	+8.810%
2023-05-17	8.2700	8.3050	8.2700	8.3045	+0.344%	19,380	+9.459%
2023-05-16	8.3280	8.3280	8.2660	8.2760	-0.993%	21,007	+9.836%
2023-05-15	8.3430	8.3430	8.3390	8.3590	-0.060%	1,587	+8.745%
2023-05-12	8.3690	8.3690	8.3540	8.3640	+1.143%	7,341	+8.680%
2023-05-11	8.3850	8.3850	8.3850	8.2695	-0.319%	3,834	+9.922%
2023-05-09	8.3660	8.3860	8.3580	8.2960	+1.158%	11,663	+9.571%
2023-05-03	8.1770	8.2400	8.1770	8.2010	-1.038%	15,261	+10.840%
2023-05-02	8.3100	8.3100	8.3100	8.2870	-4.884%	4,777	+9.690%
2023-04-28	8.5000	8.5200	8.5000	8.7125	+1.805%	23,395	+4.333%
2023-04-27	8.6000	8.6060	8.6000	8.5580	-1.981%	19,037	+6.216%
2023-04-26	8.7310	8.7310	8.7310	8.7310	+0.559%	26,169	+4.112%
2023-04-25	8.7590	8.7590	8.6820	8.6825	-1.020%	23,090	+4.693%
2023-04-24	8.6320	8.7590	8.6170	8.7720	+0.764%	40,084	+3.625%
2023-04-21	8.7400	8.7400	8.7400	8.7055	+0.317%	2,032	+4.417%
2023-04-20	8.6690	8.7030	8.6690	8.6780	-0.539%	35,319	+4.748%
2023-04-19	8.7920	8.7920	8.7140	8.7250	-1.334%	10,201	+4.183%
2023-04-18	8.8360	8.8360	8.8360	8.8430	-0.265%	3,366	+2.793%
2023-04-17	8.9630	8.9630	8.8850	8.8665	-0.006%	5,651	+2.521%
2023-04-14	8.8300	8.9110	8.8300	8.8670	+0.249%	2,281	+2.515%
2023-04-13	8.7900	8.7900	8.7840	8.8450	+0.301%	6,350	+2.770%
2023-04-12	8.8230	8.8290	8.8230	8.8185	+1.228%	2,745	+3.079%
2023-04-06	8.7200	8.7200	8.7030	8.7115	+1.108%	22,677	+4.345%
2023-04-05	8.6250	8.6260	8.6250	8.6160	+0.070%	5,104	+5.501%
2023-04-04	8.6330	8.6330	8.6170	8.6100	-1.634%	10,104	+5.575%
2023-04-03	8.7180	8.7830	8.7030	8.7530	+4.302%	5,319	+3.850%
2023-03-31	8.4510	8.4510	8.3740	8.3920	-0.309%	4,239	+8.317%
2023-03-30	8.4350	8.4350	8.4040	8.4180	+1.099%	35,065	+7.983%
2023-03-29	8.3550	8.3550	8.3460	8.3265	+0.519%	51,357	+9.170%
2023-03-28	8.2580	8.2580	8.2550	8.2835	+2.234%	14,928	+9.736%
2023-03-27	8.1030	8.1140	8.0640	8.1025	+1.357%	9,674	+12.188%
2023-03-24	8.1080	8.1080	7.8850	7.9940	-3.015%	13,133	+13.710%
2023-03-23	8.3730	8.3730	8.2410	8.2425	-1.157%	11,836	+10.282%
2023-03-22	8.3570	8.3570	8.2980	8.3390	+0.060%	6,240	+9.006%
2023-03-21	8.2980	8.3570	8.2950	8.3340	+3.631%	7,544	+9.071%
2023-03-20	7.8150	8.0420	7.8150	8.0420	+0.487%	164,423	+13.032%
2023-03-17	7.9750	7.9940	7.9750	8.0030	+0.389%	8,080	+13.582%
2023-03-16	8.2080	8.2080	7.9700	7.9720	-0.994%	9,780	+14.024%
2023-03-15	8.7030	8.7030	8.0790	8.0520	-7.390%	42,784	+12.891%
2023-03-14	8.5010	8.7460	8.5010	8.6945	+1.140%	5,118	+4.549%
2023-03-13	8.8910	8.8910	8.6310	8.5965	-4.185%	28,528	+5.741%
2023-03-10	8.9840	8.9840	8.9490	8.9720	-1.151%	8,198	+1.315%
2023-03-09	9.1160	9.1190	9.0570	9.0765	-1.084%	11,013	+0.149%
2023-03-08	9.1960	9.2360	9.1780	9.1760	-0.261%	19,889	-0.937%
2023-03-07	9.2210	9.2310	9.2160	9.2000	-0.027%	10,754	-1.196%
2023-03-06	9.2020	9.2110	9.1820	9.2025	+0.513%	21,005	-1.222%
2023-03-03	9.2530	9.2530	8.9850	9.1555	-0.823%	8,826	-0.715%
2023-03-02	9.1100	9.2320	9.1100	9.2315	+1.713%	10,686	-1.533%
2023-03-01	9.1010	9.1360	9.0630	9.0760	+0.738%	6,165	+0.154%
2023-02-28	9.0740	9.0740	9.0360	9.0095	-0.995%	4,472	+0.894%
2023-02-27	9.0200	9.1140	9.0200	9.1000	+1.061%	7,459	-0.110%
2023-02-24	9.0300	9.0300	8.9960	9.0045	+0.251%	15,028	+0.950%
2023-02-23	8.9960	8.9960	8.9960	8.9820	+1.001%	1,366	+1.202%
2023-02-22	9.0000	9.0000	8.8800	8.8930	-1.337%	49,237	+2.215%
2023-02-21	9.0510	9.0510	9.0190	9.0135	-1.513%	25,528	+0.849%
2023-02-20	9.1790	9.1850	9.1690	9.1520	-0.272%	9,050	-0.677%
2023-02-17	9.2510	9.2510	9.1610	9.1770	-1.856%	13,730	-0.948%
2023-02-16	9.2950	9.3340	9.2950	9.3505	+1.081%	18,547	-2.786%
2023-02-15	9.2860	9.2860	9.2560	9.2505	+0.309%	3,240	-1.735%
2023-02-14	9.2380	9.2540	9.1930	9.2220	+0.436%	9,812	-1.431%
2023-02-13	9.1830	9.1830	9.1830	9.1820	-0.488%	19,131	-1.002%
2023-02-10	9.1810	9.2090	9.1580	9.2270	+2.825%	11,468	-1.485%
2023-02-09	8.9850	8.9850	8.9590	8.9735	+1.258%	7,205	+1.298%
2023-02-08	8.8530	8.8530	8.8530	8.8620	+1.286%	11,243	+2.573%
2023-02-07	8.5100	8.6930	8.5100	8.7495	+3.075%	20,506	+3.892%
2023-02-06	8.4770	8.4790	8.4730	8.4885	-1.411%	39,402	+7.086%
2023-02-03	8.4400	8.6940	8.4400	8.6100	+2.159%	33,128	+5.575%
2023-02-02	8.6260	8.6260	8.4350	8.4280	-1.611%	56,082	+7.855%
2023-02-01	8.6200	8.6430	8.5460	8.5660	-0.655%	7,435	+6.117%
2023-01-30	8.6420	8.6420	8.6420	8.6225	-0.237%	3,432	+5.422%
2023-01-27	8.6930	8.7120	8.6330	8.6430	+1.301%	7,923	+5.172%
2023-01-25	8.5310	8.5380	8.5310	8.5320	-1.027%	9,566	+6.540%
2023-01-24	8.6260	8.6260	8.6260	8.6205	-0.104%	6,643	+5.446%
2023-01-20	8.6420	8.6420	8.6000	8.6295	+0.841%	17,250	+5.336%
2023-01-19	8.5810	8.5810	8.5810	8.5575	-2.099%	3,156	+6.223%
2023-01-18	8.7640	8.7640	8.7640	8.7410	+0.057%	7,534	+3.993%
2023-01-17	8.7500	8.7500	8.6800	8.7360	-0.160%	12,194	+4.052%
2023-01-16	8.8520	8.8520	8.7460	8.7500	-0.715%	2,688	+3.886%
2023-01-13	8.8670	8.8700	8.8120	8.8130	-0.289%	5,881	+3.143%
2023-01-12	8.7700	8.8040	8.7500	8.8385	+1.627%	14,790	+2.846%
2023-01-11	8.6820	8.7040	8.6820	8.6970	+1.028%	15,178	+4.519%
2023-01-10	8.6800	8.6800	8.6320	8.6085	-0.359%	6,225	+5.593%
2023-01-09	8.6140	8.7030	8.6140	8.6395	+0.174%	10,526	+5.214%
2023-01-06	8.6340	8.6340	8.6340	8.6245	+1.161%	11,743	+5.397%
2023-01-05	8.4230	8.5080	8.4230	8.5255	+1.470%	5,246	+6.621%
2023-01-04	8.6300	8.6300	8.4000	8.4020	-3.125%	4,203	+8.189%
2023-01-03	8.7700	8.7700	8.7700	8.6730	-0.264%	2,013	+4.808%
2022-12-28	8.7610	8.7700	8.7140	8.6960	+0.456%	18,391	+4.531%
2022-12-23	8.6830	8.6830	8.6800	8.6565	+0.139%	72,507	+5.008%
2022-12-22	8.6410	8.6410	8.6410	8.6445	-0.162%	3,139	+5.154%
2022-12-21	8.5770	8.5770	8.5770	8.6585	+2.358%	2,664	+4.984%
2022-12-20	8.4760	8.4760	8.4760	8.4590	+2.571%	2,899	+7.460%
2022-12-16	8.2790	8.2790	8.2410	8.2470	-1.564%	14,519	+10.222%

.dark-mode .tkbsZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkbsZY{ color: #333333; background-color: white; border: 2px solid #333333; }ESIEISH MSCI EPE ES ACCstock LSE

ESIE
ISH MSCI EPE ES ACC
stock LSE