Dark

ESIT
ISH MSCI EPE ITS ACC
stock LSE

Inactive

Aug 2, 2024

6.23GBP-5.463%(-0.36)5,504

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.3900	6.4100	6.2100	6.2300	-5.463%	5,504	0.000%
2024-08-01	6.7100	6.7100	6.6000	6.5900	-1.642%	2,094	-5.463%
2024-07-31	6.7600	6.7600	6.7600	6.7000	+2.761%	1,497	-7.015%
2024-07-29	6.6200	6.6200	6.5200	6.5200	-1.062%	4,920	-4.448%
2024-07-26	6.5200	6.5800	6.5200	6.5900	+1.074%	2,745	-5.463%
2024-07-25	6.5000	6.5100	6.4700	6.5200	-2.395%	61,364	-4.448%
2024-07-24	6.8200	6.8200	6.7800	6.6800	-2.624%	850	-6.737%
2024-07-23	6.8700	6.8700	6.8700	6.8600	+1.180%	8,579	-9.184%
2024-07-22	6.7000	6.7600	6.7000	6.7800	+2.108%	60,891	-8.112%
2024-07-19	6.6700	6.6700	6.6700	6.6400	-0.896%	51,872	-6.175%
2024-07-18	6.8800	6.8800	6.7500	6.7000	-2.047%	18,781	-7.015%
2024-07-17	7.0000	7.0300	6.8200	6.8400	-4.868%	10,110	-8.918%
2024-07-16	7.1900	7.1900	7.1900	7.1900	-0.691%	310	-13.352%
2024-07-10	7.2000	7.2300	7.2000	7.2400	+0.695%	18,637	-13.950%
2024-07-09	7.2600	7.2700	7.2400	7.1900	-1.507%	958	-13.352%
2024-07-08	7.3700	7.3700	7.3000	7.3000	+0.551%	5,302	-14.658%
2024-07-04	7.2800	7.2800	7.2700	7.2600	-0.138%	4,370	-14.187%
2024-07-03	7.3000	7.3000	7.3000	7.2700	+1.821%	523	-14.305%
2024-07-01	7.2300	7.2300	7.2300	7.1400	-0.557%	136	-12.745%
2024-06-28	7.1700	7.1800	7.1500	7.1800	+0.843%	38,779	-13.231%
2024-06-27	7.0900	7.1500	7.0900	7.1200	+0.423%	1,405	-12.500%
2024-06-26	7.1500	7.1500	7.1000	7.0900	+0.710%	1,432	-12.130%
2024-06-25	6.9200	7.0400	6.9100	7.0400	-1.813%	3,804	-11.506%
2024-06-20	7.1500	7.1500	7.1500	7.1700	+1.702%	3,178	-13.110%
2024-06-19	7.0500	7.0500	7.0500	7.0500	-1.261%	4,766	-11.631%
2024-06-18	7.1200	7.1200	7.1200	7.1400	+0.847%	1,326	-12.745%
2024-06-17	7.1200	7.1200	7.0800	7.0800	+0.855%	5,288	-12.006%
2024-06-14	7.0400	7.0400	7.0200	7.0200	-1.681%	1,036	-11.254%
2024-06-13	7.2300	7.2400	7.1400	7.1400	-1.923%	43,224	-12.745%
2024-06-12	7.1600	7.2800	7.1600	7.2800	+2.680%	495	-14.423%
2024-06-11	7.0700	7.0700	7.0700	7.0900	-0.700%	1,091	-12.130%
2024-06-10	7.0800	7.0800	7.0700	7.1400	-0.833%	1,181	-12.745%
2024-06-07	7.2100	7.2100	7.2100	7.2000	+1.695%	4,528	-13.472%
2024-06-05	6.9600	6.9600	6.9600	7.0800	+3.965%	894	-12.006%
2024-06-04	6.8300	6.8300	6.8300	6.8100	0.000%	1,355	-8.517%
2024-06-03	6.8600	6.8700	6.8600	6.8100	+0.740%	8,271	-8.517%
2024-05-31	6.8400	6.8400	6.8400	6.7600	-1.170%	43,356	-7.840%
2024-05-30	6.8800	6.8800	6.8200	6.8400	-1.156%	1,025	-8.918%
2024-05-29	7.0200	7.0200	6.9200	6.9200	-1.425%	6,562	-9.971%
2024-05-28	7.0400	7.0500	6.9900	7.0200	+0.143%	611	-11.254%
2024-05-24	6.9600	7.0100	6.9600	7.0100	0.000%	46,809	-11.127%
2024-05-23	7.0100	7.0400	7.0100	7.0100	+1.301%	1,050	-11.127%
2024-05-22	6.8700	6.8700	6.8700	6.9200	+0.581%	1,038	-9.971%
2024-05-21	6.9200	6.9200	6.8800	6.8800	-0.722%	373	-9.448%
2024-05-20	6.8500	6.9000	6.8500	6.9300	+0.873%	5,249	-10.101%
2024-05-17	6.8200	6.8700	6.8200	6.8700	-0.579%	10,391	-9.316%
2024-05-16	6.9400	6.9400	6.9400	6.9100	+0.729%	43,320	-9.841%
2024-05-14	6.8500	6.8600	6.8500	6.8600	+0.292%	2,001	-9.184%
2024-05-13	6.8300	6.8400	6.8300	6.8400	-0.870%	831	-8.918%
2024-05-10	6.8800	6.8800	6.8800	6.9000	+0.730%	12,032	-9.710%
2024-05-09	6.8000	6.8400	6.8000	6.8500	+0.440%	7,202	-9.051%
2024-05-07	6.7600	6.8200	6.7600	6.8200	+5.573%	2,873	-8.651%
2024-05-02	6.4400	6.4400	6.4400	6.4600	0.000%	135,095	-3.560%
2024-05-01	6.5100	6.5100	6.4900	6.4600	-1.374%	8,420	-3.560%
2024-04-30	6.6100	6.6100	6.5500	6.5500	-1.355%	79,436	-4.885%
2024-04-29	6.7100	6.7200	6.6300	6.6400	-1.630%	49,879	-6.175%
2024-04-26	6.6800	6.7500	6.6800	6.7500	+2.118%	403	-7.704%
2024-04-25	6.6500	6.6500	6.5400	6.6100	-1.196%	53,347	-5.749%
2024-04-24	6.7900	6.7900	6.7300	6.6900	+1.210%	19,399	-6.876%
2024-04-23	6.5800	6.5800	6.5800	6.6100	+2.164%	1,710	-5.749%
2024-04-22	6.4700	6.5100	6.4700	6.4700	+0.155%	464,743	-3.709%
2024-04-19	6.4600	6.5000	6.4600	6.4600	-1.072%	14,690	-3.560%
2024-04-18	6.6600	6.6600	6.5300	6.5300	-1.210%	1,220	-4.594%
2024-04-17	6.6500	6.7100	6.6000	6.6100	-2.880%	21,827	-5.749%
2024-04-16	6.7300	6.8060	6.7300	6.8060	-0.256%	3,095	-8.463%
2024-04-15	6.8490	6.8490	6.8490	6.8235	-0.965%	1,953	-8.698%
2024-04-10	6.8890	6.8890	6.8860	6.8900	+0.145%	27,012	-9.579%
2024-04-09	6.9260	6.9720	6.8870	6.8800	-1.192%	25,020	-9.448%
2024-04-08	6.9210	6.9790	6.9210	6.9630	+0.680%	2,374	-10.527%
2024-04-05	6.8600	6.8600	6.8600	6.9160	-0.375%	2,018	-9.919%
2024-04-04	6.9390	6.9560	6.9390	6.9420	+0.217%	3,908	-10.256%
2024-04-03	6.9080	6.9080	6.9080	6.9270	+0.778%	858	-10.062%
2024-04-02	6.9620	6.9620	6.9620	6.8735	-0.686%	5,895	-9.362%
2024-03-28	6.9690	6.9690	6.9200	6.9210	-0.689%	92,842	-9.984%
2024-03-27	6.9970	7.0210	6.9750	6.9690	-0.315%	25,714	-10.604%
2024-03-25	6.9270	6.9850	6.9270	6.9910	+2.960%	64,856	-10.885%
2024-03-20	6.7990	6.7990	6.7990	6.7900	+0.295%	843	-8.247%
2024-03-19	6.7830	6.7940	6.7600	6.7700	-0.617%	8,491	-7.976%
2024-03-18	6.8260	6.8450	6.8050	6.8120	-0.475%	31,206	-8.544%
2024-03-15	6.9170	6.9170	6.9170	6.8445	-1.355%	309	-8.978%
2024-03-14	6.9660	6.9660	6.9660	6.9385	-0.552%	19,827	-10.211%
2024-03-13	7.0630	7.0630	6.9840	6.9770	-0.712%	98,317	-10.707%
2024-03-12	6.9790	7.0220	6.9500	7.0270	+1.671%	4,720	-11.342%
2024-03-11	6.9060	6.9670	6.8940	6.9115	-2.166%	20,063	-9.860%
2024-03-08	7.1660	7.1800	7.0720	7.0645	-2.100%	2,111	-11.813%
2024-03-07	7.0350	7.2160	7.0350	7.2160	+2.500%	24,557	-13.664%
2024-03-06	6.9590	7.0400	6.9570	7.0400	+1.499%	10,348	-11.506%
2024-03-05	7.0350	7.0400	6.9360	6.9360	-1.951%	4,694	-10.179%
2024-03-04	7.0610	7.0780	7.0610	7.0740	+0.927%	5,280	-11.931%
2024-03-01	6.9480	7.0090	6.9320	7.0090	+1.315%	3,480	-11.114%
2024-02-29	6.8710	6.9180	6.8710	6.9180	-0.789%	49,586	-9.945%
2024-02-27	6.9370	6.9720	6.9370	6.9730	+0.941%	14,166	-10.655%
2024-02-26	6.8990	6.9160	6.8990	6.9080	+0.906%	9,249	-9.815%
2024-02-23	6.8610	6.8740	6.8460	6.8460	+2.839%	3,857	-8.998%
2024-02-21	6.6460	6.6570	6.6460	6.6570	-1.451%	4,562	-6.414%
2024-02-15	6.8050	6.8050	6.7550	6.7550	+1.671%	18,788	-7.772%
2024-02-13	6.7200	6.7200	6.5520	6.6440	-3.163%	65,434	-6.231%
2024-02-09	6.8030	6.8610	6.8030	6.8610	+1.344%	2,110	-9.197%
2024-02-08	6.7120	6.7700	6.7120	6.7700	+1.120%	14,511	-7.976%
2024-02-07	6.6570	6.6950	6.6570	6.6950	+0.624%	6,578	-6.945%
2024-02-06	6.6770	6.6770	6.6170	6.6535	+0.279%	46,868	-6.365%
2024-02-05	6.5810	6.6230	6.5810	6.6350	+0.982%	2,214	-6.104%
2024-02-02	6.6010	6.6040	6.6010	6.5705	+0.351%	4,916	-5.182%
2024-02-01	6.5520	6.5960	6.5390	6.5475	+0.038%	52,249	-4.849%
2024-01-31	6.5590	6.5650	6.5400	6.5450	-0.713%	283	-4.813%
2024-01-30	6.6310	6.6310	6.5920	6.5920	+0.442%	268	-5.492%
2024-01-29	6.5710	6.5710	6.5710	6.5630	-0.319%	247	-5.074%
2024-01-26	6.5540	6.5840	6.5540	6.5840	+1.300%	1,288	-5.377%
2024-01-24	6.4400	6.4800	6.4160	6.4995	+4.510%	3,500	-4.146%
2024-01-23	6.2305	6.2305	6.2305	6.2190	-0.185%	23	+0.177%
2024-01-22	6.2190	6.2350	6.2020	6.2305	+1.623%	348	-0.008%
2024-01-19	6.1240	6.1240	6.1220	6.1310	+3.889%	149	+1.615%
2024-01-17	5.9080	5.9080	5.9080	5.9015	-0.857%	84,351	+5.566%
2024-01-16	5.9270	5.9270	5.9270	5.9525	+0.118%	31	+4.662%
2024-01-15	5.9570	5.9580	5.9570	5.9455	+0.643%	28	+4.785%
2024-01-11	5.9780	5.9840	5.9780	5.9075	-0.042%	1,064	+5.459%
2024-01-09	5.8870	5.8870	5.8860	5.9100	-0.219%	760	+5.415%
2024-01-08	5.8610	5.8610	5.8610	5.9230	+1.222%	-8,973	+5.183%
2024-01-05	5.8670	5.8670	5.8670	5.8515	-0.451%	-2,012	+6.468%
2024-01-04	5.8980	5.9070	5.8980	5.8780	-0.491%	1,237	+5.988%
2024-01-03	6.0330	6.0330	5.9060	5.9070	-2.621%	1,013	+5.468%
2024-01-02	6.1860	6.1860	6.1410	6.0660	-2.319%	59	+2.704%
2023-12-27	6.2240	6.2360	6.2160	6.2100	+1.091%	505	+0.322%
2023-12-22	6.1320	6.1320	6.1320	6.1430	-0.179%	1,062	+1.416%
2023-12-21	6.0980	6.1560	6.0980	6.1540	+0.016%	3,812	+1.235%
2023-12-20	6.1340	6.1340	6.1340	6.1530	+0.310%	79,606	+1.251%
2023-12-19	6.1420	6.1420	6.1410	6.1340	-1.264%	1,937	+1.565%
2023-12-15	6.1770	6.2110	6.1770	6.2125	+0.877%	5,658	+0.282%
2023-12-14	6.2240	6.2240	6.2240	6.1585	+0.942%	2,927	+1.161%
2023-12-13	6.1320	6.1320	6.1320	6.1010	+0.312%	5,550	+2.114%
2023-12-12	6.0430	6.0430	6.0430	6.0820	+0.787%	198,307	+2.433%
2023-12-11	6.0260	6.0350	6.0170	6.0345	+0.433%	4,518	+3.240%
2023-12-08	5.9710	6.0100	5.9710	6.0085	+1.290%	218	+3.686%
2023-12-07	5.8890	5.9320	5.8890	5.9320	+0.893%	17	+5.024%
2023-12-05	5.8580	5.8580	5.8580	5.8795	+0.884%	4,203	+5.961%
2023-12-04	5.8920	5.8920	5.8770	5.8280	-0.351%	6,232	+6.898%
2023-11-30	5.8930	5.9020	5.8930	5.8485	-0.527%	196	+6.523%
2023-11-29	5.8620	5.8620	5.8610	5.8795	+1.818%	4,649	+5.961%
2023-11-28	5.7780	5.7780	5.7630	5.7745	-0.465%	7,525	+7.888%
2023-11-24	5.8030	5.8170	5.8030	5.8015	-0.412%	1,980	+7.386%
2023-11-23	5.8240	5.8240	5.8240	5.8255	-0.265%	2,010	+6.944%
2023-11-22	5.8300	5.8460	5.8300	5.8410	+1.671%	1,090	+6.660%
2023-11-16	5.7630	5.7630	5.7630	5.7450	+2.088%	335	+8.442%
2023-11-14	5.6230	5.6300	5.6220	5.6275	+2.068%	13,349	+10.706%
2023-11-10	5.4950	5.5170	5.4930	5.5135	+0.091%	10,438	+12.995%
2023-11-09	5.4560	5.4560	5.4340	5.5085	+1.157%	3,238	+13.098%
2023-11-08	5.4270	5.4270	5.4100	5.4455	+0.424%	3,049	+14.406%
2023-11-07	5.3640	5.3720	5.3390	5.4225	+1.317%	47	+14.892%
2023-11-02	5.3970	5.3970	5.3970	5.3520	+3.062%	14,450	+16.405%
2023-11-01	5.2020	5.2020	5.2020	5.1930	+0.601%	93,920	+19.969%
2023-10-31	5.1590	5.1660	5.1590	5.1620	+1.315%	16,204	+20.690%
2023-10-30	5.1750	5.1750	5.1750	5.0950	-1.164%	604	+22.277%
2023-10-27	5.1260	5.1310	5.1190	5.1550	-0.097%	7,814	+20.854%
2023-10-26	5.1730	5.1770	5.1690	5.1600	+0.243%	1,780	+20.736%
2023-10-25	5.1390	5.1390	5.1390	5.1475	+0.685%	538	+21.030%
2023-10-24	5.0750	5.0810	5.0700	5.1125	+1.228%	14,307	+21.858%
2023-10-23	5.0120	5.0120	5.0120	5.0505	+0.139%	90	+23.354%
2023-10-20	5.0880	5.1130	5.0880	5.0435	-3.511%	21,649	+23.525%
2023-10-13	5.2620	5.2620	5.2620	5.2270	-2.381%	43,630	+19.189%
2023-10-12	5.3420	5.3430	5.3420	5.3545	+1.603%	1,611	+16.351%
2023-10-11	5.2620	5.2620	5.2620	5.2700	+2.251%	1,188	+18.216%
2023-10-09	5.1440	5.1440	5.1440	5.1540	+0.370%	55	+20.877%
2023-10-05	5.1340	5.1340	5.1340	5.1350	-0.783%	976	+21.324%
2023-10-02	5.1660	5.1660	5.1500	5.1755	-0.442%	299	+20.375%
2023-09-29	5.2180	5.2180	5.2180	5.1985	+1.573%	522	+19.842%
2023-09-28	5.0490	5.1090	5.0250	5.1180	+0.363%	34,109	+21.727%
2023-09-27	5.1260	5.1260	5.0960	5.0995	+0.354%	18,393	+22.169%
2023-09-26	5.0880	5.0930	5.0880	5.0815	-2.541%	28,046	+22.602%
2023-09-20	5.2240	5.2250	5.2240	5.2140	-0.629%	9,191	+19.486%
2023-09-15	5.3190	5.3190	5.2930	5.2470	-2.581%	5,405	+18.735%
2023-09-08	5.3760	5.3760	5.3760	5.3860	-0.037%	1,041	+15.670%
2023-09-07	5.3800	5.4030	5.3800	5.3880	-1.463%	5,601	+15.627%
2023-09-05	5.4410	5.4850	5.4390	5.4680	+0.422%	20,527	+13.936%
2023-09-01	5.4600	5.4600	5.4600	5.4450	-0.448%	1,140	+14.417%
2023-08-29	5.3990	5.4760	5.3990	5.4695	+3.247%	26,685	+13.904%
2023-08-25	5.3240	5.3240	5.3240	5.2975	-0.516%	18,406	+17.603%
2023-08-24	5.4970	5.4970	5.4070	5.3250	-2.069%	4,368	+16.995%
2023-08-23	5.3790	5.4290	5.3790	5.4375	+0.909%	26,226	+14.575%
2023-08-22	5.3950	5.3950	5.3950	5.3885	+0.607%	960	+15.617%
2023-08-15	5.3570	5.3570	5.3570	5.3560	-0.916%	95	+16.318%
2023-08-11	5.4360	5.4390	5.4110	5.4055	-0.552%	12,654	+15.253%
2023-08-09	5.4950	5.4950	5.4950	5.4355	-0.884%	4,378	+14.617%
2023-08-07	5.4960	5.4960	5.4900	5.4840	0.000%	1,009	+13.603%
2023-08-04	5.4850	5.4850	5.4850	5.4840	+0.642%	93	+13.603%
2023-08-03	5.5070	5.5070	5.5070	5.4490	-2.137%	12,225	+14.333%
2023-08-02	5.6170	5.6170	5.6150	5.5680	-1.799%	3,602	+11.889%
2023-07-28	5.6260	5.6380	5.6260	5.6700	-0.238%	627	+9.877%
2023-07-27	5.4950	5.6900	5.4910	5.6835	+3.121%	6,565	+9.616%
2023-07-24	5.5510	5.5510	5.5510	5.5115	-1.554%	4,722	+13.036%
2023-07-20	5.6390	5.6390	5.6390	5.5985	-2.669%	8	+11.280%
2023-07-19	5.7600	5.7600	5.7600	5.7520	-0.699%	20,173	+8.310%
2023-07-14	5.7580	5.7580	5.7560	5.7925	+0.765%	2,855	+7.553%
2023-07-13	5.7270	5.7320	5.7270	5.7485	+1.447%	1,570	+8.376%
2023-07-12	5.6120	5.6120	5.6120	5.6665	+3.224%	1,531	+9.944%
2023-07-07	5.4720	5.4720	5.4720	5.4895	-3.803%	394	+13.489%
2023-07-04	5.7010	5.7010	5.7010	5.7065	-0.026%	2,739	+9.174%
2023-07-03	5.7340	5.7340	5.7340	5.7080	-0.184%	794	+9.145%
2023-06-30	5.7310	5.7310	5.7310	5.7185	+0.377%	32	+8.945%
2023-06-29	5.7210	5.7210	5.7210	5.6970	+0.370%	2,125	+9.356%
2023-06-28	5.6920	5.6920	5.6920	5.6760	+2.473%	2,685	+9.760%
2023-06-27	5.5120	5.5120	5.5120	5.5390	0.000%	1,419	+12.475%
2023-06-26	5.5210	5.5210	5.5210	5.5390	+0.700%	813	+12.475%
2023-06-23	5.5170	5.5170	5.5130	5.5005	-1.786%	4,161	+13.262%
2023-06-22	5.5400	5.5400	5.5400	5.6005	-2.354%	167	+11.240%
2023-06-16	5.7720	5.7730	5.7360	5.7355	-0.174%	10,707	+8.622%
2023-06-12	5.7090	5.7100	5.7090	5.7455	+1.180%	895	+8.433%
2023-06-08	5.6560	5.6750	5.6400	5.6785	-0.351%	15,746	+9.712%
2023-06-07	5.6690	5.6690	5.6690	5.6985	-0.297%	511	+9.327%
2023-06-02	5.7400	5.7400	5.7400	5.7155	+1.258%	4,596	+9.002%
2023-05-22	5.6100	5.6120	5.6100	5.6445	+0.481%	2,897	+10.373%
2023-05-19	5.6330	5.6340	5.6330	5.6175	+3.826%	44,269	+10.903%
2023-05-17	5.4210	5.4210	5.4210	5.4105	+0.074%	315	+15.146%
2023-05-16	5.3940	5.3940	5.3940	5.4065	+0.999%	606	+15.232%
2023-05-15	5.3690	5.3690	5.3690	5.3530	-0.400%	31,612	+16.383%
2023-05-12	5.3790	5.3790	5.3710	5.3745	+1.655%	1,510	+15.918%
2023-05-09	5.3420	5.3420	5.3020	5.2870	-1.094%	1,830	+17.836%
2023-05-02	5.3790	5.3810	5.3790	5.3455	+0.385%	14,004	+16.547%
2023-04-28	5.3100	5.3260	5.3100	5.3250	+0.273%	3,391	+16.995%
2023-04-27	5.3020	5.3020	5.2720	5.3105	-0.543%	4,514	+17.315%
2023-04-19	5.3700	5.3700	5.3510	5.3395	-2.171%	10,337	+16.678%
2023-04-18	5.4400	5.4530	5.4400	5.4580	-0.192%	425,642	+14.144%
2023-04-12	5.4720	5.5260	5.4720	5.4685	+0.018%	1,864	+13.925%
2023-04-11	5.4750	5.4750	5.4750	5.4675	+0.119%	2,963	+13.946%
2023-04-06	5.4480	5.4520	5.4480	5.4610	+0.636%	7,780	+14.082%
2023-04-05	5.4410	5.4410	5.4390	5.4265	-2.664%	2,465	+14.807%
2023-03-31	5.5300	5.5300	5.5300	5.5750	+0.505%	164,302	+11.749%
2023-03-30	5.5460	5.5470	5.5460	5.5470	+3.508%	138,670	+12.313%
2023-03-27	5.3590	5.3590	5.3580	5.3590	-1.895%	830	+16.253%
2023-03-23	5.3750	5.3750	5.3750	5.4625	+1.779%	361	+14.050%
2023-03-21	5.3790	5.3800	5.3790	5.3670	+1.744%	452	+16.080%
2023-03-20	5.2930	5.2960	5.2930	5.2750	+0.238%	4,535	+18.104%
2023-03-17	5.2730	5.2730	5.2730	5.2625	-0.180%	90	+18.385%
2023-03-16	5.1970	5.1970	5.1970	5.2720	-0.387%	868	+18.171%
2023-03-10	5.2560	5.2560	5.2560	5.2925	-0.582%	28,018	+17.714%
2023-02-23	5.3740	5.3740	5.3740	5.3235	-2.607%	205	+17.028%
2023-02-17	5.4530	5.4530	5.4520	5.4660	-1.434%	2,778	+13.977%
2023-02-16	5.5380	5.5380	5.5380	5.5455	+1.529%	10,704	+12.343%
2023-02-14	5.4670	5.4690	5.4670	5.4620	-0.328%	5,602	+14.061%
2023-02-08	5.6070	5.6130	5.6040	5.4800	-1.208%	14,230	+13.686%
2023-02-07	5.5600	5.5730	5.5600	5.5470	-2.812%	2,590	+12.313%
2023-02-03	5.6220	5.6220	5.6200	5.7075	+1.045%	15,120	+9.155%
2023-02-02	5.4530	5.6090	5.4530	5.6485	+7.662%	29,054	+10.295%
2023-01-30	5.2460	5.2460	5.2460	5.2465	-0.351%	138	+18.746%
2023-01-26	5.2610	5.2770	5.2610	5.2650	-0.066%	6,747	+18.329%
2023-01-18	5.2720	5.2990	5.2720	5.2685	+3.263%	958	+18.250%
2023-01-10	5.0660	5.0660	5.0660	5.1020	+3.060%	976	+22.109%
2023-01-06	4.8755	4.8755	4.8755	4.9505	+1.227%	2,396	+25.846%
2023-01-05	4.8840	4.8845	4.8835	4.8905	+1.263%	716	+27.390%
2022-12-21	4.7760	4.8335	4.7750	4.8295	+2.104%	27,621	+28.999%
2022-12-20	4.7500	4.7500	4.7500	4.7300	-4.470%	320	+31.712%
2022-12-06	5.0190	5.0190	4.9960	4.9513	-2.110%	10,566	+25.826%
2022-12-05	5.0410	5.0410	5.0410	5.0580	+2.341%	608	+23.171%
2022-11-29	4.9775	4.9775	4.9725	4.9423	-2.663%	986	+26.055%
2022-11-23	5.0900	5.0900	5.0900	5.0775	-0.295%	31	+22.698%
2022-11-16	5.1600	5.1610	5.0920	5.0925	-0.313%	27,186	+22.337%
2022-11-11	5.1060	5.1080	5.1060	5.1085	+13.138%	156,336	+21.954%
2022-11-04	4.4795	4.5070	4.4795	4.5153	-0.071%	6,816	+37.975%
2022-10-28	4.4960	4.4960	4.4960	4.5185	-3.296%	9,936	+37.878%
2022-10-26	4.5985	4.5985	4.5975	4.6725	+5.324%	870	+33.333%
2022-10-21	4.3775	4.3775	4.3775	4.4363	+1.790%	400	+40.432%
2022-10-19	4.3715	4.3715	4.3365	4.3583	+4.278%	41,847	+42.946%
2022-10-14	4.1865	4.1865	4.1865	4.1795	+0.168%	524	+49.061%
2022-10-13	4.0225	4.0225	4.0225	4.1725	-2.802%	10,895	+49.311%
2022-10-03	4.2220	4.2905	4.2220	4.2928	+1.126%	88,678	+45.127%
2022-09-29	4.3055	4.3055	4.3055	4.2450	-4.031%	10,004	+46.761%
2022-09-28	4.3565	4.3565	4.3455	4.4233	+0.683%	9,276	+40.845%
2022-09-27	4.4210	4.4210	4.4210	4.3933	+1.666%	50	+41.807%
2022-09-23	4.2820	4.2820	4.2820	4.3213	+0.216%	20	+44.170%
2022-09-22	4.4675	4.4675	4.4675	4.3120	-4.142%	17,481	+44.481%
2022-09-21	4.4625	4.4625	4.4625	4.4983	+1.306%	432	+38.497%
2022-09-20	4.5190	4.5190	4.5190	4.4403	-1.889%	163	+40.306%
2022-09-15	4.5840	4.5840	4.5840	4.5258	-1.901%	3	+37.655%
2022-09-13	4.7740	4.8110	4.7740	4.6135	+0.156%	1,471	+35.038%
2022-09-08	4.5995	4.6080	4.5995	4.6063	+1.454%	10,699	+35.250%
2022-09-06	4.5050	4.5050	4.4960	4.5403	-1.604%	22,826	+37.216%
2022-09-02	4.5040	4.5040	4.5040	4.6143	+0.665%	391	+35.015%
2022-08-30	4.6480	4.6480	4.6480	4.5838	-2.706%	638	+35.913%
2022-08-22	4.7880	4.7895	4.7835	4.7113	-2.504%	6,161	+32.235%
2022-08-09	4.8675	4.8675	4.8675	4.8323	-2.708%	70	+28.924%
2022-08-08	5.0250	5.0250	5.0250	4.9668	+0.767%	439	+25.433%
2022-08-05	5.0600	5.0600	4.9735	4.9290	-0.595%	19,843	+26.395%
2022-08-03	4.8800	4.9320	4.8800	4.9585	+2.835%	31,888	+25.643%
2022-08-02	4.8345	4.8345	4.8175	4.8218	-1.662%	3,108	+29.205%
2022-08-01	4.8590	4.8590	4.8560	4.9033	+2.902%	37,562	+27.057%
2022-07-28	4.7155	4.7155	4.7155	4.7650	+3.378%	5,370	+30.745%
2022-07-26	4.6780	4.6790	4.6770	4.6093	-1.710%	17,957	+35.162%
2022-07-25	4.6920	4.6920	4.6920	4.6895	-0.835%	9,493	+32.850%
2022-07-22	4.7905	4.7905	4.7905	4.7290	+0.521%	2,716	+31.740%
2022-07-21	4.6455	4.7050	4.6455	4.7045	+2.640%	8,206	+32.426%
2022-07-20	4.5365	4.5740	4.5365	4.5835	+1.477%	415,244	+35.922%
2022-07-19	4.3905	4.4190	4.3905	4.5168	+2.283%	5	+37.930%
2022-07-18	4.4225	4.4225	4.4225	4.4160	+1.053%	250	+41.078%
2022-07-15	4.2385	4.3015	4.2385	4.3700	+3.887%	21,814	+42.563%
2022-07-06	4.2150	4.2150	4.2150	4.2065	+0.107%	938	+48.104%
2022-07-04	4.2330	4.2330	4.2330	4.2020	-1.025%	4,265	+48.263%
2022-07-01	4.2400	4.2400	4.2400	4.2455	-4.434%	901	+46.744%
2022-06-29	4.4210	4.4420	4.4205	4.4425	-2.864%	23,226	+40.236%
2022-06-27	4.5780	4.5780	4.5780	4.5735	+4.709%	19,464	+36.220%
2022-06-23	4.3645	4.3645	4.3280	4.3678	-0.844%	7,192	+42.635%
2022-06-21	4.4165	4.4180	4.4165	4.4050	+2.705%	3,380	+41.430%
2022-06-17	4.2785	4.3305	4.2730	4.2890	+1.227%	15,043	+45.255%
2022-06-16	4.3175	4.3175	4.3175	4.2370	-3.083%	459	+47.038%
2022-06-14	4.4485	4.4485	4.4485	4.3718	-9.837%	4,288	+42.504%
2022-06-08	4.8305	4.8525	4.8305	4.8488	-0.873%	6,534	+28.485%
2022-06-06	4.9115	4.9115	4.9115	4.8915	+2.044%	468	+27.364%
2022-06-01	4.8245	4.8245	4.8245	4.7935	-0.673%	154	+29.968%
2022-05-31	4.9180	4.9180	4.9180	4.8260	-1.167%	607	+29.092%
2022-05-27	4.7950	4.8365	4.7950	4.8830	+3.854%	11,594	+27.586%
2022-05-24	4.7365	4.7365	4.7365	4.7018	-0.994%	2,010	+32.502%
2022-05-23	4.7025	4.7215	4.7025	4.7490	+2.737%	8,815	+31.186%
2022-05-19	4.5770	4.5775	4.5770	4.6225	-1.791%	5,472	+34.776%
2022-05-16	4.7600	4.7600	4.7600	4.7068	+0.674%	459	+32.362%
2022-05-11	4.6110	4.6110	4.6110	4.6753	+2.387%	2,369	+33.253%
2022-05-10	4.5900	4.5900	4.5900	4.5663	-4.656%	5	+36.434%
2022-05-06	4.8185	4.8185	4.8155	4.7893	-1.556%	86,866	+30.082%
2022-05-05	4.9440	4.9440	4.9440	4.8650	-0.385%	5	+28.058%
2022-05-03	4.8810	4.8810	4.8670	4.8838	-0.560%	31,567	+27.565%
2022-04-29	4.9725	4.9725	4.9305	4.9113	+2.833%	3,682	+26.850%
2022-04-27	4.7850	4.7850	4.7765	4.7760	-0.167%	1,724	+30.444%
2022-04-26	4.7840	4.7840	4.7840	4.7840	-2.013%	5,201	+30.226%
2022-04-19	4.8130	4.8130	4.8130	4.8823	-0.590%	459	+27.604%
2022-04-13	4.8990	4.8995	4.8990	4.9113	-2.136%	11,000	+26.850%
2022-04-08	5.0570	5.0570	5.0570	5.0185	+0.150%	117,163	+24.141%
2022-04-07	5.0560	5.0560	5.0260	5.0110	-4.797%	12,005	+24.326%
2022-04-01	5.2630	5.2750	5.2630	5.2635	-2.573%	856	+18.362%
2022-03-30	5.4460	5.4460	5.4460	5.4025	-1.297%	44,033	+15.317%
2022-03-29	5.3770	5.3770	5.3770	5.4735	+3.313%	6,172	+13.821%
2022-03-28	5.3000	5.3010	5.2980	5.2980	+2.327%	1,282	+17.592%
2022-03-17	5.1760	5.1760	5.1760	5.1775	+1.093%	2,718	+20.328%
2022-03-16	5.0930	5.0930	5.0930	5.1215	+7.313%	1,601	+21.644%
2022-03-10	4.8435	4.8435	4.8435	4.7725	+4.752%	2,011	+30.540%
2022-03-08	4.5670	4.5670	4.4975	4.5560	-2.179%	6,094	+36.743%
2022-03-07	4.6715	4.6715	4.6690	4.6575	-0.253%	30	+33.763%
2022-03-04	4.8565	4.8565	4.8565	4.6693	-5.005%	2,102	+33.425%
2022-03-03	5.0000	5.0060	4.9355	4.9153	-4.816%	7,002	+26.747%
2022-02-28	5.0690	5.1640	5.0690	5.1640	+0.379%	9,811	+20.643%
2022-02-25	5.0160	5.0160	4.9930	5.1445	+4.171%	5,500	+21.100%
2022-02-24	4.9650	4.9650	4.9555	4.9385	-0.504%	802	+26.152%
2022-02-21	5.0580	5.0580	4.9995	4.9635	-2.043%	2,890	+25.516%
2022-02-18	5.1440	5.1440	5.1440	5.0670	-3.477%	3	+22.952%
2022-02-16	5.2990	5.2990	5.2990	5.2495	-0.691%	4,679	+18.678%
2022-02-15	5.1930	5.2860	5.1930	5.2860	+2.372%	26,190	+17.858%
2022-02-14	5.1100	5.1570	5.1100	5.1635	-2.197%	9,385	+20.655%
2022-02-11	5.3150	5.3160	5.3130	5.2795	-2.959%	378	+18.004%
2022-02-09	5.4330	5.4340	5.4330	5.4405	+3.137%	4,711	+14.512%
2022-02-08	5.2510	5.2510	5.2510	5.2750	-1.393%	12,120	+18.104%
2022-02-07	5.3610	5.3620	5.3610	5.3495	-2.292%	11,752	+16.459%
2022-02-02	5.5280	5.5280	5.5000	5.4750	+0.514%	24,533	+13.790%
2022-02-01	5.4920	5.4920	5.4920	5.4470	+4.499%	144,806	+14.375%
2022-01-28	5.1540	5.1540	5.1520	5.2125	-1.688%	3,094	+19.520%
2022-01-25	5.3530	5.3530	5.3400	5.3020	-6.999%	30,350	+17.503%
2022-01-20	5.6290	5.6290	5.6290	5.7010	+1.108%	11	+9.279%
2022-01-19	5.6690	5.6690	5.6690	5.6385	-3.094%	6	+10.490%
2022-01-17	5.7920	5.8230	5.7920	5.8185	+1.536%	1,487	+7.072%
2022-01-14	5.7640	5.7640	5.7640	5.7305	+0.079%	37	+8.717%
2022-01-10	5.7110	5.7290	5.7110	5.7260	-3.375%	50,212	+8.802%
2022-01-06	5.9260	5.9260	5.9230	5.9260	-2.525%	15,475	+5.130%
2022-01-05	6.1180	6.1200	6.0930	6.0795	-0.008%	24,542	+2.476%
2022-01-04	6.2510	6.2510	6.2290	6.0800	-2.062%	2,066	+2.467%
2021-12-31	6.2350	6.2350	6.2350	6.2080	-0.145%	197	+0.354%
2021-12-30	6.2140	6.2170	6.2110	6.2170	+0.226%	56,244	+0.209%
2021-12-29	6.2590	6.2590	6.2050	6.2030	+0.242%	7,967	+0.435%
2021-12-23	6.1830	6.1920	6.1830	6.1880	+2.129%	45,210	+0.679%
2021-12-21	6.0690	6.0690	6.0670	6.0590	+0.631%	6,652	+2.822%
2021-12-17	5.9880	5.9880	5.9880	6.0210	-3.956%	458	+3.471%
2021-12-07	6.1770	6.1770	6.1770	6.2690	+5.052%	2,912	-0.622%
2021-12-06	5.9940	5.9940	5.9850	5.9675	-1.258%	4,380	+4.399%
2021-12-02	6.0850	6.0850	6.0510	6.0435	-3.505%	45,429	+3.086%
2021-12-01	6.1450	6.2200	6.0840	6.2630	+2.756%	8,149	-0.527%
2021-11-30	6.0950	6.0950	6.0950	6.0950	-1.503%	17,271	+2.215%

.dark-mode .yp3gdZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yp3gdZ{ color: #333333; background-color: white; border: 2px solid #333333; }ESITISH MSCI EPE ITS ACCstock LSE

ESIT
ISH MSCI EPE ITS ACC
stock LSE