X Sustainable (XD11)
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 | 25.9175 | 0.26 | 1.01 | 25.86 | 26.095 | 25.8175 | 811 |
| 1721925000 | 25.6575 | -0.21 | -0.80 | 25.6575 | 25.6575 | 25.6575 | 0 |
| 1721838600 | 25.865 | -0.22 | -0.83 | 25.865 | 25.865 | 25.865 | 0 |
| 1721752200 | 26.0825 | 0.2 | 0.79 | 25.995 | 26.125 | 25.8375 | 158 |
| 1721665800 | 25.8775 | 0.2 | 0.77 | 25.8775 | 25.8775 | 25.8775 | 0 |
| 1721406600 | 25.68 | -0.33 | -1.26 | 25.68 | 25.68 | 25.68 | 0 |
| 1721320200 | 26.0075 | -0.11 | -0.43 | 26.0075 | 26.0075 | 26.0075 | 1 |
| 1721233800 | 26.12 | -0.18 | -0.69 | 26.12 | 26.12 | 26.12 | 1 |
| 1721147400 | 26.3025 | 0.07 | 0.28 | 26.3025 | 26.3025 | 26.3025 | 0 |
| 1721061000 | 26.23 | -0.02 | -0.08 | 26.245 | 26.26 | 26.205 | 4 |
| 1720801800 | 26.25 | 0.29 | 1.12 | 26.28 | 26.28 | 26.21 | 153 |
| 1720715400 | 25.96 | 0.65 | 2.55 | 25.96 | 25.96 | 25.96 | 0 |
| 1720629000 | 25.315 | 0.2 | 0.80 | 25.315 | 25.315 | 25.315 | 0 |
| 1720542600 | 25.115 | -0.11 | -0.43 | 25.145 | 25.145 | 25.105 | 94 |
| 1720456200 | 25.2225 | 0.07 | 0.27 | 25.235 | 25.2725 | 25.195 | 1080 |
| 1720197000 | 25.155 | -0.08 | -0.33 | 25.14 | 25.2125 | 25.095 | 2430 |
| 1720110600 | 25.2375 | 0.12 | 0.49 | 25.195 | 25.25 | 25.195 | 270 |
| 1720024200 | 25.115 | 0.3 | 1.21 | 25.155 | 25.1825 | 25.09 | 1120 |
| 1719937800 | 24.815 | -0.06 | -0.23 | 24.815 | 24.815 | 24.815 | 0 |
| 1719851400 | 24.8725 | -0.18 | -0.72 | 24.93 | 24.93 | 24.8375 | 170 |
| 1719592200 | 25.0525 | 0.07 | 0.30 | 25.1 | 25.1 | 25.0325 | 840 |
| 1719505800 | 24.9775 | -0.04 | -0.17 | 24.96 | 25.0575 | 24.7775 | 873 |
| 1719419400 | 25.02 | -0.11 | -0.43 | 25.02 | 25.02 | 25.02 | 0 |
| 1719333000 | 25.1275 | -0.32 | -1.26 | 25.325 | 25.355 | 25.075 | 26 |
| 1719246600 | 25.4475 | 0.09 | 0.35 | 25.37 | 25.52 | 25.2775 | 44 |
| 1718987400 | 25.36 | -0.27 | -1.05 | 25.38 | 25.5175 | 25.1425 | 41 |
| 1718901000 | 25.63 | -0.01 | -0.02 | 25.71 | 25.855 | 25.56 | 49 |
| 1718814600 | 25.635 | -0.21 | -0.82 | 25.635 | 25.635 | 25.635 | 0 |
| 1718728200 | 25.8475 | 0.18 | 0.70 | 25.89 | 25.89 | 25.8375 | 45 |
| 1718641800 | 25.6675 | -0.08 | -0.29 | 25.71 | 25.71 | 25.6675 | 14 |
| 1718382600 | 25.7425 | -0.08 | -0.31 | 25.7425 | 25.7425 | 25.7425 | 0 |
| 1718296200 | 25.8225 | -0.4 | -1.53 | 25.8225 | 25.8225 | 25.8225 | 0 |
| 1718209800 | 26.225 | 0.47 | 1.83 | 26.19 | 26.225 | 26.19 | 43 |
| 1718123400 | 25.7525 | -0.24 | -0.91 | 25.7525 | 25.7525 | 25.7525 | 0 |
| 1718037000 | 25.99 | 0.03 | 0.11 | 25.99 | 25.99 | 25.99 | 0 |
| 1717777800 | 25.9625 | -0.37 | -1.39 | 26.005 | 26.005 | 25.925 | 2 |
| 1717691400 | 26.3275 | -0.01 | -0.04 | 26.36 | 26.36 | 26.3275 | 13 |
| 1717605000 | 26.3375 | 0.24 | 0.92 | 26.3375 | 26.3375 | 26.3375 | 0 |
| 1717518600 | 26.0975 | -0.25 | -0.95 | 26.0975 | 26.0975 | 26.0975 | 0 |
| 1717432200 | 26.3475 | 0.14 | 0.54 | 26.365 | 26.365 | 26.305 | 6 |
| 1717173000 | 26.205 | 0.04 | 0.16 | 26.275 | 26.275 | 26.205 | 2 |
| 1717086600 | 26.1625 | 0.15 | 0.58 | 26.1625 | 26.1625 | 26.1625 | 0 |
| 1717000200 | 26.0125 | -0.59 | -2.21 | 26.085 | 26.11 | 26.0125 | 260 |
| 1716913800 | 26.6 | 0.16 | 0.61 | 26.6 | 26.6 | 26.6 | 0 |
| 1716568200 | 26.4375 | 0.12 | 0.45 | 26.4375 | 26.4375 | 26.4375 | 0 |
| 1716481800 | 26.32 | -0.21 | -0.77 | 26.355 | 26.355 | 26.31 | 33 |
| 1716395400 | 26.525 | -0.02 | -0.08 | 26.525 | 26.525 | 26.525 | 0 |
| 1716309000 | 26.5475 | -0.26 | -0.95 | 26.59 | 26.59 | 26.5475 | 2 |
| 1716222600 | 26.8025 | 0.05 | 0.20 | 26.8025 | 26.8025 | 26.8025 | 0 |
| 1715963400 | 26.75 | -0.27 | -1.00 | 26.815 | 26.815 | 26.745 | 90 |
| 1715877000 | 27.02 | -0.15 | -0.55 | 27.165 | 27.2425 | 27.0175 | 102 |
| 1715790600 | 27.17 | 0.3 | 1.12 | 26.945 | 27.2725 | 26.835 | 521 |
| 1715704200 | 26.87 | 0.05 | 0.18 | 26.835 | 26.87 | 26.835 | 45 |
| 1715617800 | 26.8225 | 0.01 | 0.02 | 26.8225 | 26.8225 | 26.8225 | 0 |
| 1715358600 | 26.8175 | 0.05 | 0.21 | 26.8175 | 26.8175 | 26.8175 | 0 |
| 1715272200 | 26.7625 | 0.1 | 0.37 | 26.7625 | 26.7625 | 26.7625 | 0 |
| 1715185800 | 26.665 | -0.18 | -0.65 | 26.665 | 26.665 | 26.665 | 0 |
| 1715099400 | 26.84 | 0.46 | 1.75 | 26.805 | 26.915 | 26.5825 | 332 |
| 1714753800 | 26.3775 | 0.67 | 2.59 | 25.945 | 26.5475 | 25.895 | 1810 |
| 1714667400 | 25.7125 | 0.23 | 0.90 | 25.725 | 25.725 | 25.6725 | 74 |
| 1714581000 | 25.4825 | -0.2 | -0.76 | 25.425 | 25.4825 | 25.425 | 79 |
| 1714494600 | 25.6775 | -0.15 | -0.57 | 25.9 | 25.9825 | 25.655 | 349 |
| 1714408200 | 25.825 | 0.11 | 0.43 | 25.775 | 25.825 | 25.775 | 191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
