Xindia Sw (XCX5)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1748 | 35.5 | 2.07 | 1743.5 | 1750.75 | 1739.75 | 20515 |
| 1721925000 | 1712.5 | 10.25 | 0.60 | 1708.5 | 1724 | 1703.25 | 10596 |
| 1721838600 | 1702.25 | -8.75 | -0.51 | 1709 | 1714.5 | 1701.25 | 12195 |
| 1721752200 | 1711 | -4.5 | -0.26 | 1690 | 1712.75 | 1686.5 | 4206 |
| 1721665800 | 1715.5 | 12.5 | 0.73 | 1713.5 | 1719.75 | 1708.5 | 7165 |
| 1721406600 | 1703 | -28 | -1.62 | 1707.5 | 1707.5 | 1701.5 | 5200 |
| 1721320200 | 1731 | 8.75 | 0.51 | 1721 | 1745.5 | 1719 | 24496 |
| 1721233800 | 1722.25 | -12.5 | -0.72 | 1730.5 | 1731.75 | 1717.75 | 4773 |
| 1721147400 | 1734.75 | 7.75 | 0.45 | 1733 | 1735.75 | 1723.5 | 42375 |
| 1721061000 | 1727 | 2 | 0.12 | 1727.5 | 1730.5 | 1722.5 | 13515 |
| 1720801800 | 1725 | -3.5 | -0.20 | 1729.5 | 1729.75 | 1717.5 | 8452 |
| 1720715400 | 1728.5 | -4 | -0.23 | 1728 | 1746.75 | 1705.75 | 8881 |
| 1720629000 | 1732.5 | -11.5 | -0.66 | 1731 | 1736.5 | 1727.25 | 5718 |
| 1720542600 | 1744 | 13 | 0.75 | 1736.5 | 1744 | 1735.5 | 10664 |
| 1720456200 | 1731 | -0.25 | -0.01 | 1732 | 1733.75 | 1727.75 | 17986 |
| 1720197000 | 1731.25 | 4 | 0.23 | 1739 | 1739 | 1730.25 | 1567 |
| 1720110600 | 1727.25 | -5.25 | -0.30 | 1733.5 | 1735.25 | 1726.5 | 15742 |
| 1720024200 | 1732.5 | -0.25 | -0.01 | 1732 | 1736.75 | 1725.75 | 6979 |
| 1719937800 | 1732.75 | -4.25 | -0.24 | 1734.5 | 1735.75 | 1705.75 | 16162 |
| 1719851400 | 1737 | 7.75 | 0.45 | 1729 | 1738.25 | 1726 | 18323 |
| 1719592200 | 1729.25 | 3.25 | 0.19 | 1730 | 1734.5 | 1723.75 | 10369 |
| 1719505800 | 1726 | 19.25 | 1.13 | 1717 | 1738.75 | 1709 | 15150 |
| 1719419400 | 1706.75 | 7.25 | 0.43 | 1703 | 1708.25 | 1702.75 | 9187 |
| 1719333000 | 1699.5 | -1.5 | -0.09 | 1700 | 1702.25 | 1696.25 | 3036 |
| 1719246600 | 1701 | 9.75 | 0.58 | 1699.5 | 1702.75 | 1694.5 | 13227 |
| 1718987400 | 1691.25 | -1.75 | -0.10 | 1693.5 | 1702.25 | 1687.5 | 1752 |
| 1718901000 | 1693 | 6.5 | 0.39 | 1692.5 | 1697 | 1687 | 3656 |
| 1718814600 | 1686.5 | -21.75 | -1.27 | 1692.5 | 1693.5 | 1681.75 | 25973 |
| 1718728200 | 1708.25 | 6.75 | 0.40 | 1698.5 | 1709 | 1697.5 | 12764 |
| 1718641800 | 1701.5 | 6 | 0.35 | 1695.5 | 1704.75 | 1695.5 | 5697 |
| 1718382600 | 1695.5 | 26.5 | 1.59 | 1685 | 1695.5 | 1681 | 3651 |
| 1718296200 | 1669 | 6.5 | 0.39 | 1666.5 | 1684.5 | 1641 | 10582 |
| 1718209800 | 1662.5 | 5 | 0.30 | 1668 | 1688.5 | 1626 | 11958 |
| 1718123400 | 1657.5 | -1.75 | -0.11 | 1667 | 1671.25 | 1654.5 | 8063 |
| 1718037000 | 1659.25 | 4.25 | 0.26 | 1657 | 1667 | 1656.25 | 11592 |
| 1717777800 | 1655 | 35.25 | 2.18 | 1644 | 1693.75 | 1634.25 | 3452 |
| 1717691400 | 1619.75 | 16.25 | 1.01 | 1620.5 | 1634.5 | 1607.5 | 15816 |
| 1717605000 | 1603.5 | 55.5 | 3.59 | 1581.5 | 1622 | 1576 | 14271 |
| 1717518600 | 1548 | -112.25 | -6.76 | 1514.5 | 1572.5 | 1510 | 56134 |
| 1717432200 | 1660.25 | 53.5 | 3.33 | 1663.5 | 1674.75 | 1659.5 | 33056 |
| 1717173000 | 1606.75 | -5.75 | -0.36 | 1602.5 | 1616.25 | 1602.5 | 8650 |
| 1717086600 | 1612.5 | -10.25 | -0.63 | 1614 | 1618.25 | 1605.5 | 8455 |
| 1717000200 | 1622.75 | -7 | -0.43 | 1625.5 | 1627.75 | 1616.75 | 30104 |
| 1716913800 | 1629.75 | -20.25 | -1.23 | 1637.5 | 1638.5 | 1628.5 | 10011 |
| 1716568200 | 1650 | 3.5 | 0.21 | 1652 | 1660 | 1648.25 | 35123 |
| 1716481800 | 1646.5 | 21 | 1.29 | 1641.5 | 1653.25 | 1639 | 33769 |
| 1716395400 | 1625.5 | 2 | 0.12 | 1622 | 1629.25 | 1620.5 | 78592 |
| 1716309000 | 1623.5 | -3 | -0.18 | 1620 | 1627.25 | 1619 | 24287 |
| 1716222600 | 1626.5 | 12.25 | 0.76 | 1621 | 1626.75 | 1620.5 | 10480 |
| 1715963400 | 1614.25 | 7.75 | 0.48 | 1616 | 1620.25 | 1611.75 | 5655 |
| 1715877000 | 1606.5 | 9 | 0.56 | 1589 | 1609.75 | 1584.5 | 5299 |
| 1715790600 | 1597.5 | -4 | -0.25 | 1598.5 | 1634.5 | 1593.25 | 9340 |
| 1715704200 | 1601.5 | 7.25 | 0.45 | 1600.5 | 1609.5 | 1595.5 | 5888 |
| 1715617800 | 1594.25 | 6 | 0.38 | 1585 | 1596.75 | 1581.75 | 7623 |
| 1715358600 | 1588.25 | -4 | -0.25 | 1587.5 | 1593.5 | 1584 | 110507 |
| 1715272200 | 1592.25 | -21 | -1.30 | 1606.5 | 1630.75 | 1584.25 | 62603 |
| 1715185800 | 1613.25 | 13.25 | 0.83 | 1615.5 | 1618.5 | 1607 | 39640 |
| 1715099400 | 1600 | -20 | -1.23 | 1599 | 1602 | 1586.75 | 28997 |
| 1714753800 | 1620 | -12.5 | -0.77 | 1618.5 | 1679 | 1599.5 | 56281 |
| 1714667400 | 1632.5 | 14.5 | 0.90 | 1628 | 1635 | 1614.5 | 23281 |
| 1714581000 | 1618 | 0.75 | 0.05 | 1615 | 1623.5 | 1613.25 | 16056 |
| 1714494600 | 1617.25 | 0.75 | 0.05 | 1624.5 | 1628.25 | 1613.5 | 11081 |
| 1714408200 | 1616.5 | -0.5 | -0.03 | 1617 | 1622 | 1612.75 | 8348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
