Dark

ESIS
ISH MSCI EPE CSS ACC
stock LSE

Inactive

Aug 2, 2024

4.75GBP+1.496%(+0.07)16,730

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.7200	4.7700	4.7200	4.75000	+1.496%	16,730	0.000%
2024-08-01	4.6700	4.6800	4.6700	4.68000	0.000%	39,904	+1.496%
2024-07-31	4.6900	4.7100	4.6900	4.68000	+0.645%	19,096	+1.496%
2024-07-30	4.6500	4.6500	4.6300	4.65000	0.000%	26,203	+2.151%
2024-07-29	4.6700	4.6800	4.6700	4.65000	-0.215%	30,001	+2.151%
2024-07-25	4.6500	4.6800	4.6500	4.66000	-1.271%	142,895	+1.931%
2024-07-22	4.7000	4.7400	4.7000	4.72000	+2.386%	43,154	+0.636%
2024-07-15	4.6800	4.6800	4.6200	4.61000	+0.217%	23,690	+3.037%
2024-07-09	4.6200	4.6200	4.6200	4.60000	-0.217%	61	+3.261%
2024-07-08	4.6300	4.6300	4.6300	4.61000	0.000%	78	+3.037%
2024-07-05	4.6500	4.6500	4.6100	4.61000	-0.432%	44,358	+3.037%
2024-07-04	4.6300	4.6300	4.6300	4.63000	+0.434%	409	+2.592%
2024-07-03	4.6000	4.6100	4.6000	4.61000	+0.436%	14,563	+3.037%
2024-07-02	4.5800	4.5800	4.5800	4.59000	-0.434%	7,629	+3.486%
2024-07-01	4.6300	4.6300	4.6300	4.61000	-2.123%	348,014	+3.037%
2024-06-26	4.7400	4.7400	4.6900	4.71000	-0.423%	30,344	+0.849%
2024-06-25	4.7700	4.7700	4.7500	4.73000	-0.839%	43,064	+0.423%
2024-06-24	4.7600	4.7800	4.7600	4.77000	+0.633%	1,245	-0.419%
2024-06-21	4.7500	4.7500	4.7300	4.74000	-0.211%	3,809	+0.211%
2024-06-20	4.7500	4.7500	4.7500	4.75000	+0.423%	3,262	0.000%
2024-06-19	4.7300	4.7300	4.7300	4.73000	-0.630%	1	+0.423%
2024-06-18	4.7600	4.7600	4.7500	4.76000	0.000%	6,500	-0.210%
2024-06-17	4.7600	4.7600	4.7500	4.76000	-0.210%	27,531	-0.210%
2024-06-14	4.7400	4.7700	4.7400	4.77000	+0.633%	1,909	-0.419%
2024-06-13	4.7500	4.7500	4.7300	4.74000	-0.420%	99,881	+0.211%
2024-06-12	4.7500	4.7500	4.7500	4.76000	+0.634%	2,785	-0.210%
2024-06-11	4.7900	4.7900	4.7900	4.73000	-0.630%	11,592	+0.423%
2024-06-10	4.7700	4.7700	4.7700	4.76000	-2.058%	5,550	-0.210%
2024-06-07	4.8600	4.8600	4.8400	4.86000	0.000%	14,572	-2.263%
2024-06-06	4.8400	4.8400	4.8400	4.86000	+0.621%	20,280	-2.263%
2024-06-05	4.8400	4.8400	4.8300	4.83000	+0.416%	33,455	-1.656%
2024-06-04	4.8100	4.8100	4.8100	4.81000	+0.628%	8,401	-1.247%
2024-06-03	4.8000	4.8000	4.7900	4.78000	+0.420%	13,026	-0.628%
2024-05-31	4.7300	4.7300	4.7300	4.76000	+0.847%	14,036	-0.210%
2024-05-30	4.6600	4.6600	4.6600	4.72000	+1.505%	9,660	+0.636%
2024-05-29	4.6700	4.6700	4.6500	4.65000	-1.064%	36,698	+2.151%
2024-05-28	4.7700	4.7700	4.7400	4.70000	-0.844%	82	+1.064%
2024-05-24	4.7500	4.7500	4.7500	4.74000	-1.250%	81,461	+0.211%
2024-05-22	4.8000	4.8000	4.8000	4.80000	-0.415%	5,599	-1.042%
2024-05-21	4.8400	4.8400	4.8200	4.82000	-0.823%	53,986	-1.452%
2024-05-20	4.8900	4.8900	4.8900	4.86000	0.000%	1,463	-2.263%
2024-05-16	4.8700	4.8700	4.8600	4.86000	+0.206%	68,077	-2.263%
2024-05-15	4.8300	4.8300	4.8300	4.85000	+0.207%	42,173	-2.062%
2024-05-14	4.8400	4.8400	4.8400	4.84000	0.000%	1,961	-1.860%
2024-05-13	4.8700	4.8700	4.8400	4.84000	0.000%	43,194	-1.860%
2024-05-10	4.8200	4.8400	4.8200	4.84000	+2.326%	28,453	-1.860%
2024-05-07	4.7100	4.7100	4.7100	4.73000	+1.720%	10,430	+0.423%
2024-05-01	4.6400	4.6400	4.6300	4.65000	-0.215%	746	+2.151%
2024-04-30	4.6700	4.6700	4.6600	4.66000	+0.215%	270,930	+1.931%
2024-04-29	4.6500	4.6500	4.6500	4.65000	-0.215%	90,881	+2.151%
2024-04-26	4.6800	4.6800	4.6500	4.66000	+0.648%	5,768	+1.931%
2024-04-25	4.6200	4.6300	4.6200	4.63000	-0.430%	94,291	+2.592%
2024-04-24	4.6700	4.6700	4.6500	4.65000	-0.428%	4,518	+2.151%
2024-04-23	4.6800	4.6800	4.6800	4.67000	0.000%	2,699	+1.713%
2024-04-22	4.6700	4.6800	4.6500	4.67000	+1.522%	4,947	+1.713%
2024-04-19	4.5700	4.5800	4.5700	4.60000	+1.770%	15,843	+3.261%
2024-04-18	4.5200	4.5200	4.5200	4.52000	+0.444%	31,613	+5.088%
2024-04-17	4.4800	4.5100	4.4800	4.50000	+0.273%	751	+5.556%
2024-04-15	4.5070	4.5070	4.4945	4.48775	-0.488%	7,686	+5.844%
2024-04-12	4.5360	4.5360	4.5070	4.50975	-0.337%	11,636	+5.327%
2024-04-11	4.5470	4.5470	4.5470	4.52500	+0.011%	6,728	+4.972%
2024-04-10	4.5260	4.5260	4.5260	4.52450	+0.122%	45,984	+4.984%
2024-04-09	4.5155	4.5275	4.5155	4.51900	-0.122%	21,064	+5.112%
2024-04-08	4.5195	4.5275	4.5145	4.52450	-0.083%	27,513	+4.984%
2024-04-05	4.5495	4.5495	4.5495	4.52825	-1.205%	116	+4.897%
2024-04-04	4.5800	4.5835	4.5700	4.58350	-0.109%	7,200	+3.633%
2024-04-03	4.6475	4.6475	4.5885	4.58850	-0.928%	19,363	+3.520%
2024-04-02	4.6800	4.6800	4.6315	4.63150	-0.761%	4,840	+2.559%
2024-03-28	4.6730	4.6795	4.6670	4.66700	+0.032%	6,974	+1.778%
2024-03-27	4.6500	4.6500	4.6500	4.66550	+0.485%	8,850	+1.811%
2024-03-26	4.6080	4.6410	4.6050	4.64300	+0.335%	57,509	+2.305%
2024-03-25	4.6270	4.6295	4.6170	4.62750	-0.173%	91,204	+2.647%
2024-03-22	4.6355	4.6355	4.6335	4.63550	+0.466%	64,247	+2.470%
2024-03-21	4.5915	4.6140	4.5915	4.61400	+0.622%	1,429	+2.948%
2024-03-20	4.5860	4.5865	4.5855	4.58550	-0.228%	10,560	+3.587%
2024-03-19	4.6150	4.6165	4.5960	4.59600	-0.278%	2,065	+3.351%
2024-03-18	4.6355	4.6355	4.6060	4.60880	-0.550%	44,485	+3.064%
2024-03-15	4.6680	4.6705	4.6285	4.63430	-0.902%	32,051	+2.497%
2024-03-14	4.7185	4.7185	4.6720	4.67650	+0.559%	16,563	+1.572%
2024-03-11	4.6345	4.6505	4.6345	4.65050	+0.497%	41,930	+2.140%
2024-03-08	4.6225	4.6245	4.6175	4.62750	+0.167%	11,811	+2.647%
2024-03-07	4.5775	4.6115	4.5775	4.61980	+0.435%	69,683	+2.818%
2024-03-06	4.5985	4.5985	4.5965	4.59980	+0.076%	65,168	+3.265%
2024-03-05	4.6055	4.6055	4.6055	4.59630	-0.178%	6,226	+3.344%
2024-03-04	4.6100	4.6100	4.5995	4.60450	-0.679%	30,365	+3.160%
2024-03-01	4.6545	4.6545	4.6335	4.63600	+0.195%	272,332	+2.459%
2024-02-29	4.6430	4.6540	4.6320	4.62700	-0.426%	1,173,438	+2.658%
2024-02-28	4.6950	4.6950	4.6505	4.64680	-1.515%	59,175	+2.221%
2024-02-27	4.7115	4.7170	4.7115	4.71830	-0.275%	21,401	+0.672%
2024-02-26	4.7380	4.7440	4.7250	4.73130	-0.383%	259	+0.395%
2024-02-23	4.7480	4.7625	4.7470	4.74950	-0.021%	69,303	+0.011%
2024-02-22	4.7645	4.7645	4.7450	4.75050	-1.048%	1,499	-0.011%
2024-02-21	4.8140	4.8140	4.7975	4.80080	+0.910%	8,047	-1.058%
2024-02-16	4.7655	4.7655	4.7655	4.75750	+0.194%	371	-0.158%
2024-02-15	4.7360	4.7360	4.7360	4.74830	+1.021%	67,625	+0.036%
2024-02-14	4.6915	4.6925	4.6915	4.70030	+0.277%	1,244	+1.057%
2024-02-13	4.7190	4.7190	4.6860	4.68730	-1.003%	18,936	+1.338%
2024-02-12	4.7240	4.7415	4.7195	4.73480	+0.563%	146,894	+0.321%
2024-02-09	4.7455	4.7455	4.7320	4.70830	-1.886%	55	+0.886%
2024-02-08	4.8130	4.8130	4.8130	4.79880	+0.488%	30	-1.017%
2024-02-07	4.8025	4.8025	4.7955	4.77550	-0.964%	324	-0.534%
2024-02-06	4.8175	4.8175	4.8130	4.82200	+0.035%	86,125	-1.493%
2024-02-05	4.7645	4.8195	4.7645	4.82030	+1.431%	32,839	-1.458%
2024-02-02	4.7555	4.7555	4.7555	4.75230	+0.338%	7,014	-0.048%
2024-02-01	4.7415	4.7475	4.7340	4.73630	-0.284%	83,059	+0.289%
2024-01-31	4.7540	4.7540	4.7540	4.74980	-0.413%	185	+0.004%
2024-01-30	4.7730	4.7795	4.7730	4.76950	+0.320%	3,811	-0.409%
2024-01-29	4.7305	4.7515	4.7305	4.75430	+0.327%	24,597	-0.090%
2024-01-26	4.7300	4.7300	4.7300	4.73880	+2.195%	114	+0.236%
2024-01-25	4.6340	4.6340	4.5865	4.63700	-0.097%	121,921	+2.437%
2024-01-24	4.6600	4.6670	4.6230	4.64150	+0.054%	40,711	+2.338%
2024-01-23	4.6540	4.6540	4.6375	4.63900	-0.286%	1,308	+2.393%
2024-01-22	4.6400	4.6590	4.6400	4.65230	-0.283%	14,413	+2.100%
2024-01-19	4.6560	4.6560	4.6560	4.66550	+0.036%	6	+1.811%
2024-01-18	4.6810	4.6830	4.6810	4.66380	-0.629%	96	+1.848%
2024-01-17	4.6910	4.6910	4.6910	4.69330	-1.127%	110	+1.208%
2024-01-16	4.7450	4.7510	4.7450	4.74680	+0.196%	155,270	+0.067%
2024-01-15	4.7710	4.7725	4.7385	4.73750	-0.604%	19,780	+0.264%
2024-01-12	4.7755	4.7755	4.7755	4.76630	+0.544%	149	-0.342%
2024-01-11	4.7570	4.7570	4.7570	4.74050	-0.884%	7,931	+0.200%
2024-01-09	4.7680	4.7865	4.7680	4.78280	+0.153%	-10,396	-0.686%
2024-01-08	4.7865	4.7865	4.7865	4.77550	+0.368%	-15,522	-0.534%
2024-01-05	4.7655	4.7655	4.7655	4.75800	-0.622%	-3,668	-0.168%
2024-01-04	4.7735	4.7865	4.7735	4.78780	+0.163%	18	-0.790%
2024-01-03	4.8030	4.8030	4.7770	4.78000	+0.094%	10,958	-0.628%
2024-01-02	4.7930	4.7930	4.7480	4.77550	-0.090%	26,082	-0.534%
2023-12-28	4.7925	4.7925	4.7925	4.77980	+0.321%	51	-0.623%
2023-12-27	4.7810	4.7810	4.7630	4.76450	+0.506%	20,091	-0.304%
2023-12-21	4.7565	4.7565	4.7310	4.74050	+0.025%	31	+0.200%
2023-12-20	4.7475	4.7485	4.7475	4.73930	+0.584%	115	+0.226%
2023-12-15	4.6950	4.6950	4.6890	4.71180	-0.180%	3,632,273	+0.811%
2023-12-13	4.7285	4.7290	4.7230	4.72030	-0.142%	28,467	+0.629%
2023-12-12	4.7490	4.7505	4.7225	4.72700	+0.042%	4,004,137	+0.487%
2023-12-11	4.7080	4.7080	4.6985	4.72500	-0.112%	4,009	+0.529%
2023-12-08	4.7130	4.7130	4.7130	4.73030	-0.095%	901	+0.416%
2023-12-05	4.7280	4.7300	4.7280	4.73480	-0.110%	22,337	+0.321%
2023-12-04	4.7455	4.7455	4.7405	4.74000	+0.620%	18,858	+0.211%
2023-12-01	4.7185	4.7185	4.7185	4.71080	+0.202%	1,691	+0.832%
2023-11-29	4.7390	4.7390	4.7365	4.70130	-0.428%	12	+1.036%
2023-11-28	4.7000	4.7000	4.7000	4.72150	-0.621%	1,679	+0.604%
2023-11-23	4.7600	4.7600	4.7590	4.75100	-0.357%	1,882	-0.021%
2023-11-22	4.7445	4.7455	4.7425	4.76800	+1.107%	6,386	-0.378%
2023-11-21	4.7145	4.7145	4.7145	4.71580	-0.184%	2,186	+0.725%
2023-11-17	4.7330	4.7330	4.7330	4.72450	-0.386%	887	+0.540%
2023-11-15	4.7500	4.7500	4.7470	4.74280	-0.015%	84,376	+0.152%
2023-11-14	4.7090	4.7090	4.7090	4.74350	+0.423%	13,133	+0.137%
2023-11-13	4.7155	4.7155	4.7155	4.72350	+0.174%	5,329	+0.561%
2023-11-10	4.8395	4.8395	4.7160	4.71530	-0.831%	28,739	+0.736%
2023-11-08	4.7320	4.7560	4.7315	4.75480	+0.185%	17,564	-0.101%
2023-11-07	4.7315	4.7465	4.7315	4.74600	+0.625%	27,866	+0.084%
2023-11-06	4.7545	4.7545	4.7545	4.71650	-0.233%	20,262	+0.710%
2023-11-03	4.7555	4.7555	4.7540	4.72750	-0.453%	1,243	+0.476%
2023-11-02	4.7625	4.7625	4.7545	4.74900	+1.794%	45,458	+0.021%
2023-10-31	4.6830	4.6930	4.6785	4.66530	+0.258%	3,743	+1.816%
2023-10-30	4.6485	4.6490	4.6485	4.65330	+0.895%	14,581	+2.078%
2023-10-27	4.6255	4.6255	4.6175	4.61200	-1.558%	15,401	+2.992%
2023-10-26	4.7080	4.7080	4.6865	4.68500	-0.537%	4,700	+1.387%
2023-10-25	4.6825	4.6840	4.6825	4.71030	+1.221%	16,671	+0.843%
2023-10-23	4.6520	4.6645	4.6520	4.65350	-0.338%	4,464	+2.074%
2023-10-20	4.6740	4.6755	4.6740	4.66930	-0.186%	3,300	+1.728%
2023-10-19	4.6530	4.6780	4.6530	4.67800	-0.496%	428	+1.539%
2023-10-16	4.7000	4.7000	4.7000	4.70130	+0.128%	67,745	+1.036%
2023-10-13	4.6950	4.7075	4.6950	4.69530	-0.561%	100,571	+1.165%
2023-10-12	4.7370	4.7370	4.7215	4.72180	-0.740%	94	+0.597%
2023-10-11	4.7145	4.7500	4.7145	4.75700	+0.581%	319	-0.147%
2023-10-10	4.7250	4.7250	4.7250	4.72950	+1.747%	2,557	+0.433%
2023-10-09	4.6745	4.6745	4.6745	4.64830	+0.280%	1,099	+2.188%
2023-10-06	4.6000	4.6225	4.5960	4.63530	-0.983%	32,978	+2.474%
2023-10-04	4.7275	4.7275	4.6745	4.68130	-0.192%	19,588	+1.468%
2023-10-03	4.7005	4.7005	4.7005	4.69030	-0.047%	2,676	+1.273%
2023-10-02	4.7765	4.7765	4.6915	4.69250	-1.138%	1,035	+1.225%
2023-09-29	4.7385	4.7660	4.7380	4.74650	+0.886%	19,115	+0.074%
2023-09-28	4.6925	4.6925	4.6925	4.70480	-0.153%	657	+0.961%
2023-09-27	4.7325	4.7325	4.7315	4.71200	-1.392%	1,253	+0.806%
2023-09-26	4.7970	4.7970	4.7760	4.77850	-0.510%	5,416	-0.596%
2023-09-25	4.8435	4.8435	4.7950	4.80300	-1.315%	5,460	-1.103%
2023-09-22	4.8585	4.8610	4.8580	4.86700	-0.232%	17,041	-2.404%
2023-09-21	4.8875	4.8875	4.8875	4.87830	-0.388%	2,708	-2.630%
2023-09-20	4.8790	4.8790	4.8785	4.89730	+1.251%	16,887	-3.008%
2023-09-19	4.8340	4.8345	4.8340	4.83680	-0.165%	29,383	-1.795%
2023-09-18	4.8700	4.8700	4.8700	4.84480	+0.383%	3,248	-1.957%
2023-09-14	4.8065	4.8065	4.8065	4.82630	+0.716%	1,639	-1.581%
2023-09-13	4.8000	4.8000	4.7920	4.79200	-0.566%	3,577	-0.876%
2023-09-12	4.8450	4.8450	4.8290	4.81930	+0.658%	1,012	-1.438%
2023-09-07	4.7560	4.7950	4.7560	4.78780	+0.430%	15,109	-0.790%
2023-09-05	4.7920	4.7920	4.7790	4.76730	-0.853%	477	-0.363%
2023-09-04	4.8170	4.8170	4.8170	4.80830	-1.009%	900	-1.212%
2023-08-31	4.8850	4.8865	4.8850	4.85730	-0.817%	16,820	-2.209%
2023-08-30	4.9090	4.9090	4.9020	4.89730	+1.953%	1,060	-3.008%
2023-08-23	4.8055	4.8060	4.8055	4.80350	+0.812%	510	-1.114%
2023-08-22	4.7665	4.7665	4.7640	4.76480	-1.121%	626	-0.311%
2023-08-15	4.8360	4.8360	4.8235	4.81880	-1.381%	1,201	-1.428%
2023-08-14	4.8355	4.8480	4.8355	4.88630	-0.943%	4,494	-2.789%
2023-08-10	4.9110	4.9115	4.9080	4.93280	+1.362%	4,164	-3.706%
2023-08-09	4.8710	4.8710	4.8710	4.86650	+0.216%	270	-2.394%
2023-08-07	4.8350	4.8350	4.8350	4.85600	-0.267%	1,468	-2.183%
2023-08-04	4.8565	4.8575	4.8565	4.86900	-1.143%	467	-2.444%
2023-08-02	4.9390	4.9390	4.9270	4.92530	-0.439%	14,381	-3.559%
2023-08-01	4.9365	4.9530	4.9365	4.94700	-1.119%	694	-3.982%
2023-07-28	4.9900	4.9900	4.9900	5.00300	+0.361%	6,505,860	-5.057%
2023-07-27	5.0030	5.0030	5.0030	4.98500	+0.650%	6,681,003	-4.714%
2023-07-25	4.9620	4.9620	4.9605	4.95280	+0.452%	3,942	-4.095%
2023-07-24	4.9215	4.9360	4.9100	4.93050	-0.289%	44,699	-3.661%
2023-07-21	4.9525	4.9525	4.9450	4.94480	+0.061%	356	-3.939%
2023-07-19	4.9285	4.9540	4.9285	4.94180	+1.813%	1,087	-3.881%
2023-07-18	4.8400	4.8400	4.8400	4.85380	+0.441%	3,685	-2.139%
2023-07-12	4.7865	4.7865	4.7865	4.83250	+0.908%	462	-1.707%
2023-07-11	4.7845	4.7845	4.7805	4.78900	+0.287%	9,255	-0.814%
2023-07-07	4.7915	4.7935	4.7830	4.77530	-0.886%	18,768	-0.530%
2023-07-06	4.8095	4.8095	4.8095	4.81800	-1.357%	5,480	-1.411%
2023-07-05	4.8990	4.8990	4.8810	4.88430	-0.509%	3,375	-2.750%
2023-07-04	4.9400	4.9400	4.9165	4.90930	-0.648%	4,622	-3.245%
2023-07-03	4.9315	4.9315	4.9315	4.94130	+0.386%	1,637	-3.871%
2023-06-30	4.9260	4.9260	4.9150	4.92230	+0.623%	1,774	-3.500%
2023-06-29	4.8860	4.8860	4.8845	4.89180	+0.576%	9,557	-2.899%
2023-06-27	4.8485	4.8485	4.8480	4.86380	-0.035%	2,664	-2.340%
2023-06-26	4.8715	4.8715	4.8685	4.86550	-0.328%	4,170	-2.374%
2023-06-23	4.8730	4.8730	4.8730	4.88150	+0.385%	213	-2.694%
2023-06-22	4.8370	4.8670	4.8370	4.86280	-0.215%	29,268	-2.320%
2023-06-21	4.8565	4.8565	4.8510	4.87330	+0.346%	34,537	-2.530%
2023-06-20	4.8715	4.8715	4.8715	4.85650	+0.217%	4,162	-2.193%
2023-06-19	4.8795	4.8795	4.8520	4.84600	-1.118%	271	-1.981%
2023-06-16	4.9095	4.9095	4.9095	4.90080	+0.252%	210	-3.077%
2023-06-15	4.8930	4.8930	4.8930	4.88850	+0.617%	216	-2.833%
2023-06-14	4.8560	4.8560	4.8560	4.85850	+0.056%	309	-2.233%
2023-06-12	4.8655	4.8655	4.8655	4.85580	+0.414%	4,470	-2.179%
2023-06-09	4.8410	4.8410	4.8410	4.83580	-0.606%	149,097	-1.774%
2023-06-08	4.8745	4.8750	4.8745	4.86530	-0.566%	136,417	-2.370%
2023-06-07	4.9265	4.9330	4.8795	4.89300	-0.827%	94,996	-2.923%
2023-06-06	4.9325	4.9325	4.9325	4.93380	+0.305%	313	-3.725%
2023-06-05	4.9355	4.9455	4.9350	4.91880	-0.284%	19,658	-3.432%
2023-06-02	4.9015	4.9055	4.9015	4.93280	+1.107%	2,122	-3.706%
2023-06-01	4.9090	4.9090	4.8745	4.87880	-1.155%	3,367,652	-2.640%
2023-05-30	4.9410	4.9410	4.9405	4.93580	-2.905%	12,229	-3.764%
2023-05-26	5.0730	5.0730	5.0730	5.08350	-0.039%	118	-6.560%
2023-05-24	5.0920	5.0920	5.0750	5.08550	-0.993%	2,611	-6.597%
2023-05-23	5.1620	5.1620	5.1460	5.13650	-0.369%	17,547	-7.525%
2023-05-22	5.1890	5.1890	5.1570	5.15550	-0.348%	4,230,840	-7.865%
2023-05-19	5.1730	5.1730	5.1730	5.17350	+0.417%	44,286	-8.186%
2023-05-18	5.1730	5.1730	5.1730	5.15200	+0.165%	3,141	-7.803%
2023-05-17	5.1660	5.1660	5.1660	5.14350	-1.276%	85	-7.650%
2023-05-16	5.2300	5.2300	5.2140	5.21000	+0.010%	15,171	-8.829%
2023-05-15	5.2380	5.2400	5.2170	5.20950	-0.115%	98,236	-8.820%
2023-05-12	5.2090	5.2240	5.2090	5.21550	-0.287%	6,139	-8.925%
2023-05-11	5.2050	5.2180	5.2050	5.23050	+1.151%	1,160	-9.187%
2023-05-10	5.1910	5.1910	5.1710	5.17100	-1.542%	1,588	-8.142%
2023-05-09	5.2570	5.2570	5.2550	5.25200	-0.313%	2,683	-9.558%
2023-05-05	5.2540	5.2540	5.2540	5.26850	-0.293%	132	-9.842%
2023-05-04	5.2830	5.2900	5.2830	5.28400	-0.621%	3,656	-10.106%
2023-05-03	5.3360	5.3360	5.3170	5.31700	+0.415%	3,800	-10.664%
2023-05-02	5.2730	5.2870	5.2730	5.29500	+0.389%	20,374	-10.293%
2023-04-28	5.2990	5.3070	5.2640	5.27450	-0.472%	6,505	-9.944%
2023-04-27	5.3050	5.3050	5.3050	5.29950	-0.507%	5,404	-10.369%
2023-04-26	5.3380	5.3380	5.3380	5.32650	-0.588%	143	-10.823%
2023-04-25	5.3380	5.3500	5.3380	5.35800	+0.544%	6,701	-11.348%
2023-04-24	5.3120	5.3300	5.3120	5.32900	+0.197%	1,550	-10.865%
2023-04-21	5.3200	5.3200	5.3180	5.31850	+1.045%	1,430	-10.689%
2023-04-20	5.2610	5.2610	5.2610	5.26350	+0.305%	426	-9.756%
2023-04-19	5.2430	5.2520	5.2410	5.24750	+0.546%	633,731	-9.481%
2023-04-17	5.2200	5.2290	5.2080	5.21900	+0.695%	3,595,689	-8.986%
2023-04-14	5.1900	5.1900	5.1900	5.18300	+0.397%	34,668	-8.354%
2023-04-12	5.1680	5.1680	5.1620	5.16250	-0.010%	28,159	-7.990%
2023-04-11	5.1740	5.1740	5.1620	5.16300	-0.106%	59,271	-7.999%
2023-04-06	5.1690	5.1690	5.1640	5.16850	+0.643%	12,856	-8.097%
2023-04-05	5.1350	5.1350	5.1350	5.13550	+0.963%	3,370,303	-7.507%
2023-04-04	5.0940	5.0960	5.0940	5.08650	-0.029%	3,032	-6.616%
2023-04-03	5.0820	5.0850	5.0820	5.08800	+0.167%	41,252	-6.643%
2023-03-31	5.0800	5.0800	5.0800	5.07950	+0.554%	223,100	-6.487%
2023-03-30	5.0540	5.0550	5.0480	5.05150	+0.238%	301,979	-5.969%
2023-03-29	5.0350	5.0490	5.0350	5.03950	+0.941%	11,116	-5.745%
2023-03-28	5.0070	5.0070	5.0070	4.99250	-0.315%	98,227	-4.857%
2023-03-27	5.0190	5.0240	5.0190	5.00830	+0.276%	4,054	-5.157%
2023-03-24	5.0050	5.0050	5.0050	4.99450	+0.261%	6,387	-4.895%
2023-03-23	4.9750	4.9885	4.9750	4.98150	-0.376%	2,375	-4.647%
2023-03-22	5.0080	5.0080	5.0080	5.00030	+1.051%	286	-5.006%
2023-03-21	4.9515	4.9515	4.9495	4.94830	+1.151%	535	-4.007%
2023-03-20	4.8960	4.9000	4.8960	4.89200	+0.369%	885	-2.903%
2023-03-17	4.9175	4.9175	4.8695	4.87400	+0.578%	2,483	-2.544%
2023-03-15	4.8635	4.8635	4.8610	4.84600	-1.068%	475	-1.981%
2023-03-14	4.9000	4.9000	4.8995	4.89830	-0.020%	680	-3.028%
2023-03-10	4.9055	4.9055	4.9055	4.89930	-0.810%	65,535	-3.047%
2023-03-09	4.9405	4.9405	4.9390	4.93930	+0.427%	2,034	-3.833%
2023-03-06	4.9305	4.9305	4.9305	4.91830	-1.086%	516	-3.422%
2023-03-03	4.9750	4.9750	4.9550	4.97230	+1.656%	1,536	-4.471%
2023-02-28	4.9235	4.9235	4.9235	4.89130	-1.702%	39,736	-2.889%
2023-02-27	4.9935	4.9935	4.9930	4.97600	-0.187%	6,741	-4.542%
2023-02-23	4.9990	4.9990	4.9990	4.98530	-0.523%	559	-4.720%
2023-02-22	4.9770	4.9770	4.9695	5.01150	+0.350%	4,223	-5.218%
2023-02-20	4.9995	4.9995	4.9995	4.99400	+0.235%	297	-4.886%
2023-02-17	4.9780	4.9780	4.9775	4.98230	+0.100%	911	-4.663%
2023-02-16	5.0100	5.0100	4.9705	4.97730	-0.474%	15,957	-4.567%
2023-02-15	4.9730	5.0010	4.9730	5.00100	+1.204%	2,476	-5.019%
2023-02-14	4.9630	4.9630	4.9600	4.94150	+1.244%	4,358	-3.875%
2023-02-09	4.9005	4.9005	4.9005	4.88080	-0.520%	2,087	-2.680%
2023-02-08	4.9165	4.9315	4.9165	4.90630	-0.440%	6,132	-3.186%
2023-02-02	4.9230	4.9230	4.9205	4.92800	+0.428%	19,075	-3.612%
2023-02-01	4.9070	4.9090	4.9030	4.90700	+0.096%	11,160	-3.200%
2023-01-31	4.8480	4.9000	4.8480	4.90230	+1.344%	135,814	-3.107%
2023-01-30	4.8060	4.8520	4.8060	4.83730	+0.851%	46,450,252	-1.805%
2023-01-27	4.8045	4.8105	4.8045	4.79650	-0.560%	45,730,005	-0.969%
2023-01-26	4.9080	4.9080	4.8370	4.82350	-1.541%	5,693	-1.524%
2023-01-25	4.8955	4.8955	4.8835	4.89900	-0.477%	233,925	-3.041%
2023-01-24	4.9195	4.9195	4.9185	4.92250	+0.234%	240,874	-3.504%
2023-01-20	4.9180	4.9215	4.9080	4.91100	-0.264%	69,624	-3.278%
2023-01-18	4.9500	4.9500	4.9300	4.92400	-1.697%	5,019,319	-3.534%
2023-01-16	5.0050	5.0050	5.0050	5.00900	+0.927%	5,750	-5.171%
2023-01-12	4.9495	4.9495	4.9400	4.96300	+0.755%	7,176	-4.292%
2023-01-04	4.9150	4.9150	4.9075	4.92580	+1.651%	4,402	-3.569%
2022-12-28	4.8605	4.8605	4.8380	4.84580	+0.379%	2,718	-1.977%
2022-12-22	4.8570	4.8570	4.8385	4.82750	+1.231%	20,274	-1.605%
2022-12-20	4.7870	4.7890	4.7795	4.76880	+0.512%	6,020	-0.394%
2022-12-16	4.7390	4.7395	4.7390	4.74450	-1.132%	6,976	+0.116%
2022-12-13	4.8350	4.8350	4.8330	4.79880	-0.367%	6,531	-1.017%
2022-12-08	4.8030	4.8030	4.7940	4.81650	-0.820%	708	-1.381%
2022-12-06	4.8710	4.8710	4.8605	4.85630	-0.679%	5,511	-2.189%
2022-12-02	4.8995	4.9020	4.8995	4.88950	+0.123%	1,124	-2.853%
2022-11-30	4.8430	4.8440	4.8430	4.88350	+0.612%	8,248	-2.734%
2022-11-25	4.8650	4.8650	4.8595	4.85380	-0.010%	12,717	-2.139%
2022-11-24	4.8495	4.8510	4.8495	4.85430	+0.072%	77,592	-2.149%
2022-11-23	4.8405	4.8545	4.8395	4.85080	+0.995%	287,961	-2.078%
2022-11-17	4.7800	4.7890	4.7750	4.80300	-0.135%	8,068	-1.103%
2022-11-14	4.8065	4.8065	4.8065	4.80950	+3.546%	5,401	-1.237%
2022-11-03	4.6335	4.6365	4.6335	4.64480	+0.668%	11,510	+2.265%
2022-11-02	4.6140	4.6140	4.6140	4.61400	-0.817%	145	+2.948%
2022-11-01	4.6490	4.6490	4.6490	4.65200	+0.263%	61	+2.107%
2022-10-31	4.6190	4.6315	4.6190	4.63980	+1.306%	11,360	+2.375%
2022-10-27	4.6095	4.6095	4.6055	4.58000	-0.819%	6,953	+3.712%
2022-10-26	4.6135	4.6135	4.6090	4.61780	+0.650%	8,116	+2.863%
2022-10-21	4.5965	4.5975	4.5965	4.58800	-0.293%	5,871	+3.531%
2022-10-20	4.6030	4.6055	4.6030	4.60150	-0.249%	21,676	+3.227%
2022-10-17	4.6210	4.6210	4.6210	4.61300	+0.087%	200	+2.970%
2022-10-14	4.5705	4.6125	4.5705	4.60900	-1.063%	1,372	+3.059%
2022-10-12	4.6690	4.6690	4.6690	4.65850	-0.321%	73,356	+1.964%
2022-10-06	4.7175	4.7175	4.7175	4.67350	-0.485%	374	+1.637%
2022-10-04	4.7050	4.7050	4.7000	4.69630	+1.788%	12,460	+1.143%
2022-10-03	4.6385	4.6385	4.6385	4.61380	-1.819%	89,484	+2.952%
2022-09-30	4.7220	4.7220	4.7220	4.69930	-2.358%	135,282	+1.079%
2022-09-26	4.8190	4.8190	4.8190	4.81280	+0.438%	1,564	-1.305%
2022-09-23	4.7890	4.8025	4.7890	4.79180	+0.346%	3,042	-0.872%
2022-09-20	4.8125	4.8140	4.8125	4.77530	-0.369%	1,525	-0.530%
2022-09-16	4.8215	4.8215	4.8215	4.79300	-0.725%	509	-0.897%
2022-09-15	4.8290	4.8350	4.8290	4.82800	-2.243%	21,286	-1.616%
2022-09-12	4.9455	4.9500	4.9455	4.93880	+2.267%	4,125	-3.823%
2022-09-08	4.8475	4.8475	4.8475	4.82930	-0.519%	2,358	-1.642%
2022-09-02	4.8190	4.8190	4.8190	4.85450	+1.357%	766	-2.153%
2022-09-01	4.8215	4.8215	4.7955	4.78950	-1.911%	6,301	-0.825%
2022-08-31	4.8465	4.8465	4.8465	4.88280	+0.144%	2,934	-2.720%
2022-08-30	4.8745	4.8765	4.8745	4.87580	-0.727%	11,172	-2.580%
2022-08-23	4.9510	4.9510	4.9495	4.91150	-1.474%	8,513	-3.288%
2022-08-22	4.9920	4.9920	4.9785	4.98500	+0.650%	3,348	-4.714%
2022-08-17	4.9570	4.9570	4.9570	4.95280	+0.487%	261,867	-4.095%
2022-08-15	4.9355	4.9355	4.9355	4.92880	+0.684%	382	-3.628%
2022-08-12	4.8610	4.8610	4.8610	4.89530	-0.096%	141	-2.968%
2022-08-11	4.8720	4.8720	4.8720	4.90000	-0.061%	10	-3.061%
2022-08-09	4.9080	4.9100	4.9080	4.90300	+0.311%	419	-3.121%
2022-08-03	4.8730	4.8730	4.8710	4.88780	-0.102%	13,643,683	-2.819%
2022-08-01	4.8880	4.8880	4.8880	4.89280	+0.057%	2,000	-2.919%
2022-07-29	4.9165	4.9165	4.9155	4.89000	+0.271%	6,280	-2.863%
2022-07-28	4.8660	4.8670	4.8660	4.87680	-0.296%	2,155	-2.600%
2022-07-27	4.8945	4.8945	4.8945	4.89130	+0.328%	85	-2.889%
2022-07-25	4.8600	4.8690	4.8600	4.87530	+0.428%	9,367	-2.570%
2022-07-22	4.8520	4.8520	4.8520	4.85450	+1.182%	50	-2.153%
2022-07-20	4.8550	4.8550	4.8550	4.79780	-1.310%	382,969	-0.996%
2022-07-19	4.7910	4.8005	4.7910	4.86150	+0.991%	675	-2.294%
2022-07-15	4.7800	4.8050	4.7800	4.81380	+0.638%	24,041	-1.325%
2022-07-13	4.7820	4.7820	4.7800	4.78330	+0.574%	135	-0.696%
2022-07-08	4.7700	4.7700	4.7700	4.75600	-1.160%	3,568	-0.126%
2022-07-06	4.8090	4.8090	4.8090	4.81180	+1.805%	1,186	-1.284%
2022-07-05	4.7225	4.7225	4.7225	4.72650	-0.470%	33,230	+0.497%
2022-06-29	4.7140	4.7140	4.7140	4.74880	+0.190%	671	+0.025%

.dark-mode .Q6WHDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6WHDy{ color: #333333; background-color: white; border: 2px solid #333333; }ESISISH MSCI EPE CSS ACCstock LSE

ESIS
ISH MSCI EPE CSS ACC
stock LSE