Xmsci World � (XDWG)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 25.46 | -0.12 | -0.47 | 25.47 | 25.495 | 25.385 | 33138 |
| 1739899800 | 25.58 | -0.01 | -0.04 | 25.62 | 25.68 | 25.535 | 7388 |
| 1739813400 | 25.59 | 0.08 | 0.31 | 25.55 | 25.615 | 25.545 | 16549 |
| 1739554200 | 25.51 | 0.06 | 0.24 | 25.5 | 25.61 | 25.485 | 17607 |
| 1739467800 | 25.45 | 0.26 | 1.03 | 25.33 | 25.48 | 25.26 | 9275 |
| 1739381400 | 25.19 | -0.12 | -0.47 | 25.31 | 25.37 | 25.07 | 995 |
| 1739295000 | 25.31 | 0.02 | 0.10 | 25.26 | 25.34 | 25.18 | 10286 |
| 1739208600 | 25.285 | 0.11 | 0.44 | 25.27 | 25.345 | 25.23 | 2981 |
| 1738949400 | 25.175 | -0.15 | -0.59 | 25.34 | 25.4 | 25.145 | 13088 |
| 1738863000 | 25.325 | 0.21 | 0.84 | 25.31 | 25.36 | 25.24 | 26870 |
| 1738776600 | 25.115 | -0.03 | -0.10 | 25.03 | 25.16 | 24.9675 | 31927 |
| 1738690200 | 25.14 | 0.14 | 0.56 | 24.965 | 25.145 | 24.8575 | 5996 |
| 1738603800 | 25 | -0.43 | -1.69 | 24.765 | 25.045 | 24.7 | 32405 |
| 1738344600 | 25.43 | 0.2 | 0.79 | 25.39 | 25.46 | 25.35 | 1515803 |
| 1738258200 | 25.23 | 0.09 | 0.36 | 25.25 | 25.32 | 25.145 | 819339 |
| 1738171800 | 25.14 | 0.05 | 0.22 | 25.24 | 25.26 | 25.115 | 4577 |
| 1738085400 | 25.085 | 0.2 | 0.79 | 25.07 | 25.17 | 24.9475 | 14180 |
| 1737999000 | 24.8875 | -0.46 | -1.82 | 24.935 | 25.025 | 24.635 | 974617 |
| 1737739800 | 25.35 | 0.08 | 0.32 | 25.34 | 25.445 | 25.28 | 684003 |
| 1737653400 | 25.27 | 0.02 | 0.06 | 25.19 | 25.27 | 25.15 | 3178 |
| 1737567000 | 25.255 | 0.24 | 0.98 | 25.21 | 25.285 | 25.145 | 9256 |
| 1737480600 | 25.01 | 0.06 | 0.23 | 24.935 | 25.04 | 24.9125 | 4190 |
| 1737394200 | 24.9525 | 0.05 | 0.22 | 24.885 | 25.035 | 24.8025 | 2034 |
| 1737135000 | 24.8975 | 0.22 | 0.87 | 24.71 | 24.91 | 24.705 | 3270 |
| 1737048600 | 24.6825 | 0.12 | 0.50 | 24.735 | 24.745 | 24.5875 | 327301 |
| 1736962200 | 24.56 | 0.39 | 1.61 | 24.225 | 24.64 | 24.215 | 33221 |
| 1736875800 | 24.17 | 0.12 | 0.50 | 24.32 | 24.37 | 24.14 | 15444 |
| 1736789400 | 24.05 | -0.11 | -0.43 | 24.075 | 24.1225 | 23.92 | 197377 |
| 1736530200 | 24.155 | -0.34 | -1.40 | 24.28 | 24.36 | 24.1325 | 146479 |
| 1736443800 | 24.4975 | 0.01 | 0.06 | 24.53 | 24.5425 | 24.45 | 5548 |
| 1736357400 | 24.4825 | -0.18 | -0.73 | 24.61 | 24.61 | 24.39 | 36567 |
| 1736271000 | 24.6625 | -0.19 | -0.77 | 24.745 | 24.8225 | 24.54 | 4596 |
| 1736184600 | 24.855 | 0.38 | 1.53 | 24.6 | 24.865 | 24.59 | 10065 |
| 1735925400 | 24.48 | 0.05 | 0.20 | 24.36 | 24.4925 | 24.33 | 14292 |
| 1735839000 | 24.43 | -0.06 | -0.26 | 24.415 | 24.555 | 24.345 | 44873 |
| 1735666200 | 24.4925 | 0.11 | 0.47 | 24.425 | 24.5425 | 24.425 | 8630 |
| 1735579800 | 24.3775 | -0.25 | -1.01 | 24.595 | 24.6075 | 24.235 | 3438 |
| 1735320600 | 24.625 | 0.02 | 0.08 | 24.78 | 24.805 | 24.5325 | 315639 |
| 1735061400 | 24.605 | 0.17 | 0.70 | 24.595 | 24.6675 | 24.56 | 9098 |
| 1734975000 | 24.435 | -0.05 | -0.18 | 24.51 | 24.535 | 24.3275 | 9146 |
| 1734715800 | 24.48 | 0.07 | 0.30 | 24.16 | 24.4875 | 23.9225 | 7696 |
| 1734629400 | 24.4075 | -0.54 | -2.15 | 24.365 | 24.505 | 24.28 | 23712 |
| 1734543000 | 24.945 | 0.03 | 0.13 | 24.93 | 25.0125 | 24.8675 | 9502 |
| 1734456600 | 24.9125 | -0.1 | -0.41 | 25.02 | 25.02 | 24.845 | 28511 |
| 1734370200 | 25.015 | 0.09 | 0.35 | 24.945 | 25.035 | 24.9075 | 47133 |
| 1734111000 | 24.9275 | -0.14 | -0.55 | 25.05 | 25.12 | 24.9 | 17854 |
| 1734024600 | 25.065 | -0.03 | -0.12 | 25.05 | 25.13 | 25.0025 | 3960 |
| 1733938200 | 25.095 | 0.13 | 0.51 | 24.905 | 25.1 | 24.905 | 11254 |
| 1733851800 | 24.9675 | -0.09 | -0.35 | 24.98 | 25.0375 | 24.945 | 9848 |
| 1733765400 | 25.055 | -0.06 | -0.22 | 25.13 | 25.18 | 25 | 40612 |
| 1733506200 | 25.11 | 0 | 0.00 | 25.07 | 25.19 | 24.99 | 2172 |
| 1733419800 | 25.11 | 0.06 | 0.26 | 25.08 | 25.15 | 25.005 | 23575 |
| 1733333400 | 25.045 | 0.11 | 0.43 | 25.01 | 25.1025 | 24.9575 | 18419 |
| 1733247000 | 24.9375 | 0.06 | 0.24 | 24.945 | 25.005 | 24.8725 | 13885 |
| 1733160600 | 24.8775 | 0.06 | 0.23 | 24.87 | 24.9325 | 24.84 | 4414 |
| 1732901400 | 24.82 | 0.08 | 0.33 | 24.745 | 24.83 | 24.615 | 4173 |
| 1732815000 | 24.7375 | 0.1 | 0.42 | 24.71 | 24.78 | 24.6825 | 21164 |
| 1732728600 | 24.635 | -0.07 | -0.27 | 24.665 | 24.7625 | 24.625 | 8684 |
| 1732642200 | 24.7025 | -0.01 | -0.05 | 24.66 | 24.7475 | 24.6425 | 12358 |
| 1732555800 | 24.715 | 0.15 | 0.60 | 24.715 | 24.8 | 24.6275 | 18879 |
| 1732296600 | 24.5675 | 0.11 | 0.44 | 24.52 | 24.675 | 24.3575 | 11363 |
| 1732210200 | 24.46 | 0.27 | 1.13 | 24.455 | 24.5075 | 24.2625 | 6438 |
| 1732123800 | 24.1875 | -0.1 | -0.40 | 24.37 | 24.425 | 24.14 | 51082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
