Dark

ESIH
ISH MSCI EPE HCS ACC
stock LSE

Inactive

Aug 2, 2024

6.31GBP-0.942%(-0.06)4,528

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.3900	6.3900	6.3400	6.3100	-0.942%	4,528	0.000%
2024-08-01	6.3200	6.3400	6.3200	6.3700	+0.791%	28,031	-0.942%
2024-07-31	6.2900	6.3400	6.2900	6.3200	+0.637%	2,477	-0.158%
2024-07-30	6.2600	6.3200	6.2600	6.2800	+0.480%	8,439	+0.478%
2024-07-29	6.2400	6.2400	6.2400	6.2500	+0.160%	14,203	+0.960%
2024-07-26	6.2100	6.2400	6.1900	6.2400	+0.971%	23,492	+1.122%
2024-07-25	6.1700	6.1800	6.1300	6.1800	+0.816%	98,252	+2.104%
2024-07-24	6.0800	6.0800	6.0800	6.1300	-0.163%	913	+2.936%
2024-07-23	6.1400	6.1600	6.1400	6.1400	0.000%	1,209	+2.769%
2024-07-22	6.1300	6.1700	6.1300	6.1400	+0.987%	21,832	+2.769%
2024-07-19	6.1100	6.1100	6.0900	6.0800	+0.330%	89,184	+3.783%
2024-07-18	6.1600	6.1600	6.0600	6.0600	-1.303%	2,298	+4.125%
2024-07-17	6.1400	6.1500	6.0900	6.1400	-0.163%	32,172	+2.769%
2024-07-16	6.1600	6.1600	6.1600	6.1500	-0.162%	202	+2.602%
2024-07-15	6.2200	6.2500	6.2000	6.1600	+0.163%	65,976	+2.435%
2024-07-10	6.1300	6.1300	6.1300	6.1500	+0.655%	403	+2.602%
2024-07-09	6.1500	6.1500	6.1100	6.1100	-0.163%	1,757	+3.273%
2024-07-05	6.1600	6.1600	6.1600	6.1200	-0.163%	829	+3.105%
2024-07-04	6.1400	6.1400	6.1300	6.1300	+1.155%	21,444	+2.936%
2024-07-03	6.1400	6.1400	6.0900	6.0600	-1.463%	6,291	+4.125%
2024-07-02	6.2200	6.2200	6.1900	6.1500	-1.442%	2,692	+2.602%
2024-07-01	6.2200	6.2200	6.1900	6.2400	+0.322%	1,145	+1.122%
2024-06-28	6.2200	6.2500	6.2200	6.2200	+0.161%	2,377	+1.447%
2024-06-27	6.2100	6.2100	6.2100	6.2100	-1.429%	4,068	+1.610%
2024-06-25	6.2700	6.2700	6.2700	6.3000	+0.478%	4,965	+0.159%
2024-06-24	6.2200	6.2700	6.2200	6.2700	+0.966%	30,099	+0.638%
2024-06-21	6.2200	6.2200	6.2200	6.2100	-0.161%	2,481	+1.610%
2024-06-20	6.1700	6.1700	6.1700	6.2200	+0.810%	6,738	+1.447%
2024-06-19	6.1600	6.1600	6.1600	6.1700	-0.162%	13,509	+2.269%
2024-06-18	6.1600	6.1800	6.1600	6.1800	+0.162%	7,730	+2.104%
2024-06-17	6.1700	6.1700	6.1700	6.1700	-0.963%	6,734	+2.269%
2024-06-14	6.2000	6.2300	6.2000	6.2300	+0.484%	23,801	+1.284%
2024-06-13	6.2000	6.2200	6.1800	6.2000	0.000%	46,471	+1.774%
2024-06-12	6.1800	6.2100	6.1800	6.2000	+0.324%	130,499	+1.774%
2024-06-11	6.1900	6.1900	6.1900	6.1800	-0.643%	232	+2.104%
2024-06-10	6.2100	6.2100	6.2000	6.2200	-0.639%	3,353	+1.447%
2024-06-07	6.2400	6.2400	6.2400	6.2600	+0.321%	427	+0.799%
2024-06-06	6.2200	6.2300	6.2100	6.2400	+0.322%	21,724	+1.122%
2024-06-05	6.2000	6.2100	6.2000	6.2200	+1.800%	3,436	+1.447%
2024-06-04	6.0700	6.1100	6.0700	6.1100	+0.659%	4,666	+3.273%
2024-06-03	6.0400	6.0400	6.0400	6.0700	0.000%	4,765	+3.954%
2024-05-31	6.0400	6.0500	6.0400	6.0700	+1.167%	10,169	+3.954%
2024-05-30	5.9800	6.0100	5.9800	6.0000	+0.334%	5,078	+5.167%
2024-05-29	5.9900	5.9900	5.9500	5.9800	-0.333%	71,888	+5.518%
2024-05-28	6.0800	6.0800	6.0300	6.0000	-1.316%	1,086	+5.167%
2024-05-24	6.0800	6.0900	6.0700	6.0800	-0.654%	53,606	+3.783%
2024-05-22	6.1200	6.1200	6.0600	6.1200	-0.163%	55,562	+3.105%
2024-05-21	6.0900	6.1300	6.0900	6.1300	+0.327%	6,374	+2.936%
2024-05-20	6.1000	6.1100	6.0900	6.1100	+0.493%	956	+3.273%
2024-05-17	6.1200	6.1300	6.0900	6.0800	-0.654%	18,791	+3.783%
2024-05-16	6.1300	6.1300	6.1300	6.1200	-0.163%	36,808	+3.105%
2024-05-15	6.1400	6.1400	6.1300	6.1300	+0.327%	3,094	+2.936%
2024-05-14	6.1000	6.1300	6.1000	6.1100	+0.659%	1,411	+3.273%
2024-05-10	6.0700	6.0700	6.0700	6.0700	+0.831%	20,013	+3.954%
2024-05-09	5.9800	6.0200	5.9500	6.0200	+0.838%	72,119	+4.817%
2024-05-07	5.8900	5.9300	5.8900	5.9700	+1.531%	3,529	+5.695%
2024-05-02	5.9900	5.9900	5.8800	5.8800	-0.170%	137,714	+7.313%
2024-04-30	5.8800	5.9500	5.8800	5.8900	-0.169%	160,666	+7.131%
2024-04-29	5.9400	5.9500	5.9300	5.9000	0.000%	84,787	+6.949%
2024-04-26	5.8600	5.8900	5.8600	5.9000	+1.027%	8,731	+6.949%
2024-04-25	5.8700	5.8700	5.8400	5.8400	0.000%	3,177	+8.048%
2024-04-24	5.9100	5.9100	5.8800	5.8400	-1.184%	30,820	+8.048%
2024-04-23	5.8900	5.9200	5.8900	5.9100	+0.853%	222	+6.768%
2024-04-22	5.7800	5.8600	5.7600	5.8600	+2.627%	292,179	+7.679%
2024-04-19	5.6700	5.7200	5.6700	5.7100	+0.351%	6,631	+10.508%
2024-04-18	5.7100	5.7100	5.7100	5.6900	-0.350%	47	+10.896%
2024-04-17	5.7100	5.7100	5.7100	5.7100	-0.271%	2,989	+10.508%
2024-04-16	5.7240	5.7370	5.7010	5.7255	-1.225%	50,869	+10.209%
2024-04-15	5.7560	5.7830	5.7560	5.7965	+0.009%	3,294	+8.859%
2024-04-12	5.8030	5.8040	5.7840	5.7960	+0.346%	4,889	+8.868%
2024-04-11	5.7310	5.7680	5.7310	5.7760	+0.531%	8,940	+9.245%
2024-04-10	5.7000	5.7380	5.7000	5.7455	+0.148%	83,384	+9.825%
2024-04-09	5.7520	5.7610	5.7330	5.7370	-0.278%	6,130	+9.988%
2024-04-08	5.7410	5.7410	5.7320	5.7530	+0.288%	7,114	+9.682%
2024-04-05	5.7140	5.7140	5.7140	5.7365	-0.873%	3,460	+9.997%
2024-04-04	5.7780	5.8160	5.7780	5.7870	-0.164%	3,431	+9.037%
2024-04-03	5.8110	5.8110	5.7520	5.7965	+0.251%	5,806	+8.859%
2024-04-02	5.8870	5.9380	5.8000	5.7820	-1.800%	1,261	+9.132%
2024-03-28	5.8680	5.9000	5.8500	5.8880	+0.495%	77,108	+7.167%
2024-03-27	5.8690	5.8690	5.8360	5.8590	+0.437%	22,509	+7.698%
2024-03-26	5.8350	5.8350	5.8350	5.8335	-0.094%	491	+8.168%
2024-03-25	5.8330	5.8390	5.8190	5.8390	-0.068%	45,550	+8.066%
2024-03-22	5.8370	5.8450	5.8310	5.8430	+0.404%	95,848	+7.992%
2024-03-21	5.7700	5.8230	5.7700	5.8195	+0.805%	3,267	+8.429%
2024-03-20	5.7890	5.8040	5.7590	5.7730	-0.268%	17,031	+9.302%
2024-03-19	5.8070	5.8070	5.8070	5.7885	-0.524%	57,482	+9.009%
2024-03-18	5.8210	5.8230	5.8110	5.8190	-0.060%	9,691	+8.438%
2024-03-15	5.8510	5.8510	5.8270	5.8225	-1.230%	10,784	+8.373%
2024-03-13	5.8940	5.9140	5.8940	5.8950	-0.330%	16,014	+7.040%
2024-03-12	5.9000	5.9000	5.8630	5.9145	+0.758%	3,568	+6.687%
2024-03-11	5.8560	5.8700	5.8560	5.8700	+0.703%	1,529	+7.496%
2024-03-08	5.8540	5.8540	5.8390	5.8290	-1.437%	7,845	+8.252%
2024-03-07	5.7600	5.9140	5.7350	5.9140	+3.193%	211,954	+6.696%
2024-03-06	5.7160	5.7160	5.7160	5.7310	+0.166%	12,380	+10.103%
2024-03-05	5.7580	5.7640	5.7580	5.7215	-0.677%	1,064	+10.286%
2024-03-04	5.7680	5.7710	5.7410	5.7605	+0.567%	32,366	+9.539%
2024-03-01	5.6850	5.7300	5.6800	5.7280	+1.192%	1,696	+10.161%
2024-02-29	5.6600	5.6600	5.6490	5.6605	-0.841%	45,968	+11.474%
2024-02-28	5.7210	5.7370	5.7210	5.7085	-0.236%	7,852	+10.537%
2024-02-27	5.7140	5.7140	5.7140	5.7220	-0.383%	8,277	+10.276%
2024-02-26	5.7640	5.7640	5.7440	5.7440	-0.122%	10,316	+9.854%
2024-02-23	5.7240	5.7470	5.7240	5.7510	+0.410%	7,188	+9.720%
2024-02-22	5.7380	5.7380	5.6900	5.7275	+1.175%	4,944	+10.170%
2024-02-21	5.6650	5.6650	5.6360	5.6610	-0.702%	21,492	+11.464%
2024-02-20	5.7420	5.7420	5.7000	5.7010	-0.602%	1,349	+10.682%
2024-02-19	5.7120	5.7160	5.7120	5.7355	+1.865%	1,196	+10.017%
2024-02-15	5.6290	5.6370	5.6290	5.6305	+0.374%	22,154	+12.068%
2024-02-14	5.5760	5.5770	5.5760	5.6095	+0.385%	907	+12.488%
2024-02-09	5.5940	5.5940	5.5940	5.5880	-1.019%	521	+12.921%
2024-02-07	5.6410	5.6410	5.6380	5.6455	+0.027%	1,547	+11.770%
2024-02-06	5.6420	5.6460	5.6420	5.6440	+0.195%	44,711	+11.800%
2024-02-05	5.5860	5.5860	5.5860	5.6330	+1.058%	5,788	+12.018%
2024-02-02	5.5890	5.6140	5.5700	5.5740	-0.322%	117,079	+13.204%
2024-02-01	5.6210	5.6210	5.6000	5.5920	-0.983%	1,910	+12.840%
2024-01-31	5.5990	5.5990	5.5990	5.6475	+0.418%	279	+11.731%
2024-01-30	5.6320	5.6490	5.6320	5.6240	+0.339%	6,048	+12.198%
2024-01-29	5.6030	5.6450	5.5940	5.6050	+1.789%	2,394	+12.578%
2024-01-25	5.5040	5.5040	5.5040	5.5065	-0.560%	176	+14.592%
2024-01-24	5.5220	5.5340	5.5220	5.5375	+0.399%	4,545	+13.950%
2024-01-23	5.5110	5.5110	5.5110	5.5155	-1.103%	2,263	+14.405%
2024-01-22	5.5740	5.5770	5.5420	5.5770	+0.189%	3,679	+13.143%
2024-01-19	5.5830	5.5830	5.5830	5.5665	+0.216%	755	+13.357%
2024-01-18	5.5700	5.5700	5.5700	5.5545	-1.113%	149	+13.602%
2024-01-16	5.6240	5.6240	5.6230	5.6170	-0.408%	90,478	+12.338%
2024-01-15	5.6850	5.6850	5.6400	5.6400	-0.345%	62	+11.879%
2024-01-12	5.6660	5.6660	5.6660	5.6595	-0.106%	1,618	+11.494%
2024-01-09	5.6360	5.6360	5.6360	5.6655	+0.666%	1,632	+11.376%
2024-01-08	5.6190	5.6280	5.6190	5.6280	-0.389%	-6,768	+12.118%
2024-01-04	5.6140	5.6500	5.5940	5.6500	+2.013%	14,898	+11.681%
2024-01-02	5.5130	5.5310	5.4900	5.5385	+0.609%	17,268	+13.930%
2023-12-28	5.4980	5.5050	5.4880	5.5050	+0.723%	13,825	+14.623%
2023-12-27	5.4590	5.4590	5.4590	5.4655	+0.101%	2,211	+15.451%
2023-12-21	5.4180	5.4600	5.4180	5.4600	+0.543%	27,570	+15.568%
2023-12-20	5.4270	5.4270	5.4270	5.4305	+0.677%	20,005	+16.196%
2023-12-19	5.3940	5.4020	5.3940	5.3940	+0.037%	65,291	+16.982%
2023-12-18	5.3920	5.3920	5.3920	5.3920	+1.031%	8,175	+17.025%
2023-12-15	5.3750	5.3750	5.3750	5.3370	-0.808%	3,212,006	+18.231%
2023-12-14	5.4000	5.4000	5.3600	5.3805	-0.250%	4,373	+17.275%
2023-12-13	5.3590	5.4040	5.3590	5.3940	+1.296%	169,357	+16.982%
2023-12-12	5.3240	5.3310	5.3240	5.3250	+0.311%	6,933,076	+18.498%
2023-12-11	5.3080	5.3250	5.3080	5.3085	+0.160%	469	+18.866%
2023-12-08	5.2670	5.3140	5.2670	5.3000	+0.388%	3,055	+19.057%
2023-12-07	5.2860	5.2860	5.2860	5.2795	-0.827%	3,635	+19.519%
2023-12-06	5.3240	5.3370	5.3180	5.3235	-0.197%	8,567	+18.531%
2023-12-05	5.3160	5.3160	5.3160	5.3340	-0.578%	1,639	+18.298%
2023-12-04	5.3300	5.3650	5.3190	5.3650	+0.742%	188	+17.614%
2023-12-01	5.3180	5.3180	5.3180	5.3255	+0.349%	7,953	+18.487%
2023-11-30	5.2820	5.3060	5.2820	5.3070	+0.549%	24,861	+18.900%
2023-11-29	5.2500	5.2500	5.2500	5.2780	-2.132%	52	+19.553%
2023-11-24	5.4100	5.4100	5.3920	5.3930	+0.484%	10,543	+17.004%
2023-11-22	5.3460	5.3460	5.3460	5.3670	+0.140%	8,009	+17.570%
2023-11-21	5.3430	5.3430	5.3430	5.3595	+0.047%	1,698	+17.735%
2023-11-20	5.3570	5.3580	5.3570	5.3570	-0.465%	6,781	+17.790%
2023-11-17	5.3960	5.3960	5.3960	5.3820	+1.289%	21	+17.243%
2023-11-16	5.3290	5.3290	5.3140	5.3135	+0.302%	3,752	+18.754%
2023-11-15	5.3440	5.3440	5.3440	5.2975	-0.638%	178	+19.113%
2023-11-13	5.3560	5.3560	5.2960	5.3315	+0.575%	13,146	+18.353%
2023-11-10	5.3750	5.3750	5.3750	5.3010	-1.358%	3,006	+19.034%
2023-11-08	5.3530	5.3530	5.3530	5.3740	+0.996%	36	+17.417%
2023-11-07	5.3170	5.3230	5.2970	5.3210	+0.949%	1,498	+18.587%
2023-11-03	5.2730	5.2730	5.2730	5.2710	-1.504%	4,701	+19.712%
2023-11-02	5.3660	5.3660	5.3550	5.3515	+1.038%	24,027	+17.911%
2023-11-01	5.2760	5.2760	5.2760	5.2965	+1.011%	91,627	+19.135%
2023-10-31	5.2480	5.2480	5.2470	5.2435	-0.352%	179,703	+20.339%
2023-10-30	5.2510	5.2510	5.2510	5.2620	+1.144%	27,054	+19.916%
2023-10-27	5.2820	5.2820	5.2820	5.2025	-2.474%	2,598	+21.288%
2023-10-26	5.3690	5.3690	5.3690	5.3345	-1.532%	2,567	+18.287%
2023-10-25	5.3560	5.3690	5.3560	5.4175	+0.473%	1,975	+16.474%
2023-10-24	5.3270	5.3650	5.3120	5.3920	+0.974%	1,714	+17.025%
2023-10-23	5.3970	5.3970	5.3970	5.3400	-0.900%	175	+18.165%
2023-10-20	5.3890	5.3890	5.3890	5.3885	-2.382%	19,629	+17.101%
2023-10-18	5.5800	5.5800	5.5470	5.5200	-1.587%	781	+14.312%
2023-10-17	5.6170	5.6170	5.6170	5.6090	+0.250%	786	+12.498%
2023-10-16	5.6300	5.6300	5.6300	5.5950	-0.392%	32,368	+12.779%
2023-10-13	5.5570	5.5570	5.5570	5.6170	-0.355%	30,584	+12.338%
2023-10-12	5.6010	5.6010	5.6010	5.6370	+1.733%	7,721	+11.939%
2023-10-10	5.4810	5.4920	5.4810	5.5410	+1.372%	423	+13.878%
2023-10-09	5.5240	5.5240	5.4580	5.4660	-0.319%	8,787	+15.441%
2023-10-06	5.4530	5.4530	5.4530	5.4835	+0.670%	6,262	+15.072%
2023-10-05	5.4490	5.4490	5.4490	5.4470	+0.221%	4,471	+15.844%
2023-10-04	5.3710	5.4310	5.3710	5.4350	+0.240%	3,604	+16.099%
2023-10-03	5.4210	5.4210	5.4170	5.4220	-0.732%	4,155	+16.378%
2023-10-02	5.5170	5.5170	5.4340	5.4620	-1.131%	10,083	+15.525%
2023-09-29	5.5670	5.5730	5.5330	5.5245	+0.564%	15,005	+14.218%
2023-09-28	5.5250	5.5250	5.4730	5.4935	-0.426%	12,284	+14.863%
2023-09-27	5.5750	5.5750	5.5070	5.5170	-0.702%	1,508	+14.374%
2023-09-26	5.5680	5.5690	5.5460	5.5560	+0.434%	4,036	+13.571%
2023-09-25	5.5550	5.5550	5.5150	5.5320	-0.198%	261,622	+14.064%
2023-09-22	5.5410	5.5540	5.5400	5.5430	-0.063%	11,735	+13.837%
2023-09-21	5.5750	5.5750	5.5750	5.5465	-1.649%	194	+13.765%
2023-09-20	5.6150	5.6310	5.6150	5.6395	+1.842%	13,733	+11.889%
2023-09-19	5.5400	5.5410	5.5270	5.5375	-0.539%	13,660	+13.950%
2023-09-18	5.5990	5.5990	5.5990	5.5675	-1.608%	36	+13.336%
2023-09-15	5.6840	5.6840	5.6470	5.6585	+0.275%	10,376	+11.514%
2023-09-14	5.5820	5.6290	5.5820	5.6430	+1.548%	4,561	+11.820%
2023-09-13	5.5740	5.5740	5.5310	5.5570	-0.207%	26,548	+13.550%
2023-09-11	5.5970	5.5970	5.5280	5.5685	-0.117%	5,312	+13.316%
2023-09-08	5.5650	5.5650	5.5650	5.5750	+0.027%	1,423	+13.184%
2023-09-07	5.4670	5.5620	5.4670	5.5735	+1.502%	22,341	+13.214%
2023-09-06	5.4860	5.4910	5.4860	5.4910	-0.381%	2,247	+14.915%
2023-09-05	5.5230	5.5250	5.5230	5.5120	-0.407%	3,928	+14.478%
2023-09-04	5.5210	5.5400	5.5210	5.5345	-0.234%	10,039	+14.012%
2023-09-01	5.5050	5.5050	5.5050	5.5475	+0.653%	107	+13.745%
2023-08-31	5.5450	5.5450	5.5370	5.5115	-0.765%	584	+14.488%
2023-08-30	5.5650	5.5650	5.5650	5.5540	+1.638%	2,040	+13.612%
2023-08-22	5.4550	5.4550	5.4550	5.4645	+0.460%	2,965	+15.473%
2023-08-21	5.4540	5.4540	5.4440	5.4395	+0.582%	24	+16.003%
2023-08-18	5.4080	5.4080	5.4080	5.4080	-1.529%	15,719	+16.679%
2023-08-15	5.5250	5.5250	5.4930	5.4920	-1.018%	3,761	+14.894%
2023-08-14	5.5310	5.5310	5.5310	5.5485	+0.126%	94	+13.724%
2023-08-11	5.5570	5.5570	5.5370	5.5415	-1.018%	2,163	+13.868%
2023-08-10	5.5890	5.5890	5.5840	5.5985	+0.422%	17,652	+12.709%
2023-08-09	5.5380	5.5380	5.5380	5.5750	+3.953%	3,840	+13.184%
2023-08-07	5.3520	5.3520	5.3520	5.3630	-0.878%	1,023	+17.658%
2023-08-02	5.3450	5.3450	5.3450	5.4105	-0.138%	8,536	+16.625%
2023-07-28	5.4060	5.4060	5.4060	5.4180	+0.102%	4,516	+16.464%
2023-07-27	5.4110	5.4110	5.4110	5.4125	-0.386%	653	+16.582%
2023-07-25	5.4170	5.4170	5.4170	5.4335	-1.056%	20,222	+16.131%
2023-07-21	5.4400	5.4400	5.4400	5.4915	-0.046%	74	+14.905%
2023-07-20	5.4790	5.4790	5.4790	5.4940	+1.637%	35,254	+14.853%
2023-07-19	5.4130	5.4130	5.4130	5.4055	+1.664%	1,641	+16.733%
2023-07-18	5.2810	5.3080	5.2810	5.3170	+2.724%	10,485	+18.676%
2023-07-12	5.1310	5.1720	5.1310	5.1760	+0.818%	26,149	+21.909%
2023-07-11	5.1290	5.1290	5.1290	5.1340	+0.039%	1,347	+22.906%
2023-07-07	5.2000	5.2000	5.1730	5.1320	-1.620%	4,946	+22.954%
2023-07-06	5.2300	5.2300	5.2100	5.2165	-1.844%	30,374	+20.962%
2023-07-05	5.3010	5.3010	5.3010	5.3145	+0.198%	3,320,218	+18.732%
2023-07-04	5.2910	5.3070	5.2900	5.3040	+0.132%	4,252	+18.967%
2023-07-03	5.3060	5.3090	5.3060	5.2970	-1.916%	1,520	+19.124%
2023-06-30	5.4020	5.4020	5.4020	5.4005	+0.869%	2,277	+16.841%
2023-06-29	5.3610	5.3610	5.3610	5.3540	-0.186%	93	+17.856%
2023-06-28	5.3050	5.3640	5.3050	5.3640	+1.476%	687,954	+17.636%
2023-06-27	5.2770	5.2850	5.2770	5.2860	-0.993%	20,808	+19.372%
2023-06-26	5.3310	5.3310	5.3310	5.3390	-1.029%	10,322	+18.187%
2023-06-23	5.3820	5.3820	5.3820	5.3945	+0.335%	195	+16.971%
2023-06-22	5.3890	5.3890	5.3770	5.3765	-0.186%	51,482	+17.363%
2023-06-21	5.3730	5.3930	5.3730	5.3865	-0.176%	88,787	+17.145%
2023-06-20	5.3970	5.4050	5.3970	5.3960	+0.269%	16,285	+16.938%
2023-06-19	5.3810	5.3810	5.3810	5.3815	-1.365%	137	+17.254%
2023-06-16	5.4680	5.4680	5.4680	5.4560	+0.451%	332	+15.652%
2023-06-15	5.3830	5.4100	5.3830	5.4315	+0.527%	690	+16.174%
2023-06-14	5.4030	5.4030	5.4030	5.4030	-0.534%	31,349	+16.787%
2023-06-13	5.4650	5.4650	5.4540	5.4320	-0.504%	63,280	+16.163%
2023-06-12	5.4660	5.4660	5.4660	5.4595	+0.276%	4,066	+15.578%
2023-06-09	5.4520	5.4520	5.4520	5.4445	-0.729%	679,856	+15.897%
2023-06-08	5.4910	5.4930	5.4910	5.4845	-0.100%	49,566	+15.052%
2023-06-07	5.5520	5.5520	5.4950	5.4900	-1.560%	2,267	+14.936%
2023-06-06	5.5810	5.5890	5.5750	5.5770	+0.823%	20,012	+13.143%
2023-06-05	5.5320	5.5420	5.5280	5.5315	+0.436%	153,442	+14.074%
2023-06-02	5.4550	5.5030	5.4520	5.5075	+1.297%	14,196	+14.571%
2023-06-01	5.4240	5.4260	5.4240	5.4370	-0.193%	924	+16.057%
2023-05-31	5.5160	5.5160	5.5160	5.4475	-0.828%	40,834	+15.833%
2023-05-30	5.5170	5.5170	5.5050	5.4930	-1.998%	21,982	+14.873%
2023-05-26	5.5880	5.6140	5.5880	5.6050	+0.864%	7,125	+12.578%
2023-05-25	5.5630	5.5630	5.5630	5.5570	-0.715%	1,088	+13.550%
2023-05-24	5.6020	5.6020	5.6020	5.5970	-0.912%	363	+12.739%
2023-05-23	5.7180	5.7180	5.7180	5.6485	-0.938%	3,669	+11.711%
2023-05-22	5.7330	5.7330	5.7070	5.7020	-0.140%	3,813,348	+10.663%
2023-05-19	5.6970	5.7120	5.6620	5.7100	+0.848%	9,686	+10.508%
2023-05-18	5.6610	5.6610	5.6610	5.6620	+0.595%	514	+11.445%
2023-05-17	5.7000	5.7000	5.6390	5.6285	-0.828%	6,245	+12.108%
2023-05-16	5.6800	5.6800	5.6660	5.6755	-0.325%	30,559	+11.180%
2023-05-15	5.6980	5.7000	5.6980	5.6940	-0.333%	524	+10.818%
2023-05-12	5.7220	5.7260	5.7220	5.7130	+0.519%	4,262	+10.450%
2023-05-11	5.6630	5.6630	5.6630	5.6835	+0.879%	511	+11.023%
2023-05-10	5.6450	5.6460	5.6450	5.6340	-0.292%	1,171	+11.999%
2023-05-09	5.6330	5.6540	5.6330	5.6505	+0.062%	16,033	+11.672%
2023-05-05	5.6170	5.6280	5.6170	5.6470	+0.089%	320,410	+11.741%
2023-05-04	5.6390	5.6390	5.6120	5.6420	-0.695%	39,480	+11.840%
2023-05-03	5.6760	5.6840	5.6680	5.6815	+0.682%	6,248	+11.062%
2023-05-02	5.6420	5.6490	5.6310	5.6430	+0.320%	12,550	+11.820%
2023-04-28	5.6080	5.6350	5.6070	5.6250	+0.250%	1,573	+12.178%
2023-04-27	5.6880	5.6880	5.6170	5.6110	-0.514%	4,603	+12.458%
2023-04-26	5.6740	5.6740	5.6350	5.6400	-2.658%	647,667	+11.879%
2023-04-25	5.7650	5.8030	5.7650	5.7940	+0.765%	1,077,443	+8.906%
2023-04-24	5.7710	5.7710	5.7530	5.7500	+0.235%	4,195	+9.739%
2023-04-21	5.7330	5.7330	5.7300	5.7365	+2.073%	9,931	+9.997%
2023-04-20	5.6190	5.6190	5.6190	5.6200	+0.018%	1,366	+12.278%
2023-04-19	5.6040	5.6270	5.6030	5.6190	-1.091%	327,417	+12.298%
2023-04-17	5.6640	5.6900	5.6640	5.6810	+0.389%	6,423	+11.072%
2023-04-14	5.6710	5.6770	5.6610	5.6590	+0.524%	43,472	+11.504%
2023-04-13	5.5860	5.5860	5.5860	5.6295	+1.195%	4,183	+12.088%
2023-04-12	5.5210	5.5790	5.5210	5.5630	+0.843%	4,006,128	+13.428%
2023-04-11	5.5280	5.5300	5.5190	5.5165	-0.289%	10,295	+14.384%
2023-04-06	5.5000	5.5270	5.5000	5.5325	+1.616%	8,362	+14.053%
2023-04-05	5.3560	5.3580	5.3560	5.4445	+1.614%	525	+15.897%
2023-04-04	5.3570	5.3570	5.3570	5.3580	-0.037%	333	+17.768%
2023-04-03	5.3660	5.3670	5.3660	5.3600	-0.242%	46,190	+17.724%
2023-03-31	5.3820	5.3820	5.3710	5.3730	+0.411%	56,012	+17.439%
2023-03-30	5.3630	5.3630	5.3630	5.3510	+0.696%	255	+17.922%
2023-03-29	5.3160	5.3160	5.3140	5.3140	+0.730%	850	+18.743%
2023-03-28	5.2900	5.2900	5.2900	5.2755	+1.481%	43,053	+19.610%
2023-03-24	5.1750	5.1750	5.1750	5.1985	+0.144%	2,007	+21.381%
2023-03-23	5.1710	5.1940	5.1710	5.1910	+0.591%	11,561	+21.557%
2023-03-22	5.1710	5.1710	5.1710	5.1605	-0.048%	4,190	+22.275%
2023-03-21	5.1650	5.1660	5.1650	5.1630	+1.834%	516	+22.216%
2023-03-20	5.0600	5.0830	5.0600	5.0700	-0.059%	912	+24.458%
2023-03-17	5.0660	5.0660	5.0630	5.0730	-0.373%	386	+24.384%
2023-03-16	5.0820	5.0820	5.0820	5.0920	+0.583%	746	+23.920%
2023-03-15	5.0640	5.0640	5.0640	5.0625	-0.677%	326	+24.642%
2023-03-14	5.1010	5.1010	5.0990	5.0970	+0.345%	1,753	+23.798%
2023-03-13	5.0910	5.0980	5.0500	5.0795	-1.798%	1,343	+24.225%
2023-03-09	5.1640	5.1640	5.1630	5.1725	-0.019%	2,045	+21.991%
2023-03-08	5.1740	5.1740	5.1680	5.1735	-0.615%	8,428	+21.968%
2023-03-03	5.1980	5.2050	5.1980	5.2055	+1.019%	12,517	+21.218%
2023-03-01	5.1570	5.1570	5.1570	5.1530	-1.941%	114	+22.453%
2023-02-27	5.2670	5.2680	5.2670	5.2550	-0.709%	3,192	+20.076%
2023-02-23	5.2990	5.2990	5.2990	5.2925	-0.815%	3,788	+19.225%
2023-02-20	5.3250	5.3350	5.3250	5.3360	+0.329%	1,421	+18.253%
2023-02-17	5.2820	5.2820	5.2820	5.3185	+0.586%	659	+18.642%
2023-02-16	5.2790	5.2860	5.2790	5.2875	-0.862%	9,038	+19.338%
2023-02-15	5.3360	5.3360	5.3360	5.3335	+0.651%	5,019	+18.309%
2023-02-14	5.3040	5.3040	5.3040	5.2990	+0.104%	1,869	+19.079%
2023-02-13	5.2940	5.2940	5.2940	5.2935	+0.513%	5,497	+19.203%
2023-02-10	5.2290	5.2640	5.2290	5.2665	-0.613%	8,358	+19.814%
2023-02-09	5.3100	5.3120	5.3100	5.2990	-0.357%	470	+19.079%
2023-02-08	5.3330	5.3330	5.3330	5.3180	+0.882%	10,242	+18.654%
2023-02-07	5.2730	5.2830	5.2580	5.2715	+0.448%	34,005	+19.700%
2023-02-03	5.2000	5.2480	5.1810	5.2480	+2.480%	187,312	+20.236%
2023-02-02	5.1400	5.1440	5.1150	5.1210	-0.078%	14,689	+23.218%
2023-02-01	5.1900	5.1900	5.1300	5.1250	-0.765%	26,525	+23.122%
2023-01-31	5.1550	5.1550	5.1550	5.1645	-0.318%	80,340	+22.180%
2023-01-30	5.1840	5.1940	5.1840	5.1810	+0.524%	1,635,968	+21.791%
2023-01-27	5.1440	5.1550	5.1440	5.1540	-0.184%	1,191,362	+22.429%
2023-01-26	5.2080	5.2080	5.1740	5.1635	-0.750%	742	+22.204%
2023-01-25	5.1700	5.2010	5.1700	5.2025	-0.335%	125,337	+21.288%
2023-01-24	5.2140	5.2150	5.2130	5.2200	-0.704%	8,300	+20.881%
2023-01-23	5.2620	5.2620	5.2620	5.2570	+0.286%	5,834	+20.030%
2023-01-20	5.2520	5.2520	5.2490	5.2420	-0.143%	1,430	+20.374%
2023-01-19	5.3000	5.3000	5.3000	5.2495	-0.784%	1,627	+20.202%
2023-01-18	5.3040	5.3050	5.3000	5.2910	-0.657%	11,863	+19.259%
2023-01-17	5.3230	5.3230	5.3230	5.3260	+0.226%	5,207	+18.475%
2023-01-13	5.3090	5.3090	5.3090	5.3140	+0.104%	7,924	+18.743%
2023-01-09	5.3010	5.3010	5.3000	5.3085	+0.047%	1,198	+18.866%
2023-01-04	5.3000	5.3000	5.3000	5.3060	+0.674%	2,178	+18.922%
2023-01-03	5.3000	5.3020	5.3000	5.2705	+0.880%	3,102	+19.723%
2022-12-30	5.2410	5.2410	5.2380	5.2245	+0.694%	1,899	+20.777%
2022-12-28	5.1840	5.1840	5.1830	5.1885	-0.067%	3,788	+21.615%
2022-12-22	5.1930	5.1930	5.1930	5.1920	+1.664%	7,006	+21.533%
2022-12-20	5.1060	5.1140	5.1050	5.1070	-0.497%	5,644	+23.556%
2022-12-16	5.1330	5.1330	5.1330	5.1325	-1.232%	5,811	+22.942%
2022-12-13	5.2170	5.2170	5.2150	5.1965	+0.678%	6,059	+21.428%
2022-12-09	5.1400	5.1780	5.1400	5.1615	+0.058%	11,669	+22.251%
2022-12-08	5.1400	5.1600	5.1400	5.1585	+0.116%	35,243	+22.322%
2022-12-07	5.1730	5.1740	5.1420	5.1525	+1.109%	113,768	+22.465%
2022-12-06	5.1160	5.1160	5.1150	5.0960	-1.469%	5,186	+23.823%
2022-12-05	5.1760	5.1760	5.1760	5.1720	+0.427%	372	+22.003%
2022-12-02	5.1420	5.1560	5.1420	5.1500	+0.019%	12,217	+22.524%
2022-12-01	5.1620	5.1620	5.1610	5.1490	-0.310%	39,528	+22.548%
2022-11-30	5.1690	5.1690	5.1690	5.1650	+1.116%	33,282	+22.168%
2022-11-25	5.0980	5.1110	5.0980	5.1080	+0.147%	10,552	+23.532%
2022-11-21	5.0680	5.0680	5.0680	5.1005	+1.281%	141,344	+23.713%
2022-11-07	5.0530	5.0530	5.0410	5.0360	-1.090%	52,853	+25.298%
2022-11-04	5.1090	5.1090	5.1090	5.0915	+0.523%	5,465	+23.932%
2022-11-03	5.0550	5.0550	5.0550	5.0650	+2.420%	5,140	+24.580%
2022-10-26	4.9430	4.9465	4.9270	4.9453	+2.334%	17,386	+27.596%
2022-10-20	4.8315	4.8315	4.8315	4.8325	-0.480%	1,010	+30.574%
2022-10-19	4.8955	4.8955	4.8545	4.8558	-1.271%	1,831	+29.948%
2022-10-18	4.9035	4.9035	4.9035	4.9183	+1.287%	22,128	+28.296%
2022-10-14	4.8415	4.8415	4.8390	4.8558	+1.906%	423	+29.948%
2022-10-13	4.8180	4.8180	4.7255	4.7650	-2.041%	748	+32.424%
2022-10-11	4.8580	4.8580	4.8385	4.8643	-1.102%	5,803	+29.721%
2022-10-05	4.9120	4.9120	4.9120	4.9185	+2.708%	751	+28.291%
2022-10-03	4.8095	4.8095	4.8030	4.7888	-1.044%	170,204	+31.766%
2022-09-30	4.8545	4.8545	4.8415	4.8393	-2.138%	245,968	+30.391%
2022-09-28	4.8520	4.9000	4.8520	4.9450	+2.700%	65,620	+27.604%
2022-09-23	4.7100	4.7320	4.7100	4.8150	+1.347%	2,614	+31.049%
2022-09-22	4.7675	4.7675	4.7675	4.7510	-3.666%	3,272	+32.814%
2022-09-16	4.9695	4.9695	4.9695	4.9318	-0.878%	10,244	+27.945%
2022-09-15	4.9790	4.9825	4.9790	4.9755	-2.192%	30,908	+26.821%

.dark-mode .Bdsz4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bdsz4J{ color: #333333; background-color: white; border: 2px solid #333333; }ESIHISH MSCI EPE HCS ACCstock LSE

ESIH
ISH MSCI EPE HCS ACC
stock LSE