Xglobal Gov � (XGSG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2378 | 2.5 | 0.11 | 2374.5 | 2380.5 | 2314.75 | 8976 |
| 1721665800 | 2375.5 | -3.5 | -0.15 | 2379 | 2386.5 | 2319.25 | 5656 |
| 1721406600 | 2379 | -7.25 | -0.30 | 2379.5 | 2393.75 | 2317.75 | 3118 |
| 1721320200 | 2386.25 | 2.5 | 0.10 | 2381.5 | 2394.75 | 2317.75 | 15624 |
| 1721233800 | 2383.75 | 0.75 | 0.03 | 2382 | 2391 | 2321 | 9001 |
| 1721147400 | 2383 | 5 | 0.21 | 2381 | 2387.75 | 2320.25 | 9792 |
| 1721061000 | 2378 | -5 | -0.21 | 2372.5 | 2380.5 | 2317.25 | 9484 |
| 1720801800 | 2383 | 6.75 | 0.28 | 2379 | 2385 | 2316 | 5166 |
| 1720715400 | 2376.25 | 11 | 0.47 | 2372.5 | 2380.25 | 2313.75 | 7029 |
| 1720629000 | 2365.25 | 6.75 | 0.29 | 2364.5 | 2369.5 | 2309.25 | 5064 |
| 1720542600 | 2358.5 | -6 | -0.25 | 2363 | 2369 | 2308.75 | 10540 |
| 1720456200 | 2364.5 | 0.5 | 0.02 | 2361 | 2371 | 2308.25 | 12215 |
| 1720197000 | 2364 | 9.25 | 0.39 | 2354 | 2365.5 | 2309.25 | 19811 |
| 1720110600 | 2354.75 | -2.5 | -0.11 | 2352 | 2357.5 | 2303.75 | 11170 |
| 1720024200 | 2357.25 | 18.75 | 0.80 | 2347.5 | 2361 | 2299.75 | 16082 |
| 1719937800 | 2338.5 | -5 | -0.21 | 2341 | 2349 | 2300.5 | 16317 |
| 1719851400 | 2343.5 | -12.75 | -0.54 | 2349.5 | 2358.75 | 2339.75 | 11201 |
| 1719592200 | 2356.25 | -4.25 | -0.18 | 2355.5 | 2362.75 | 2307 | 19508 |
| 1719505800 | 2360.5 | 0.5 | 0.02 | 2355 | 2363.5 | 2353.5 | 10440 |
| 1719419400 | 2360 | -7 | -0.30 | 2361.5 | 2365 | 2305.75 | 7576 |
| 1719333000 | 2367 | 0.75 | 0.03 | 2365 | 2373.5 | 2358 | 12412 |
| 1719246600 | 2366.25 | 0.75 | 0.03 | 2365.5 | 2370.25 | 2310 | 9199 |
| 1718987400 | 2365.5 | -1.5 | -0.06 | 2368.5 | 2393.75 | 2312.75 | 12637 |
| 1718901000 | 2367 | -3.5 | -0.15 | 2365.5 | 2392.75 | 2308.75 | 15919 |
| 1718814600 | 2370.5 | 0.5 | 0.02 | 2371 | 2373 | 2319.25 | 19917 |
| 1718728200 | 2370 | 10.5 | 0.45 | 2362.5 | 2371 | 2333.75 | 22352 |
| 1718641800 | 2359.5 | -12.25 | -0.52 | 2369 | 2370.75 | 2308.75 | 15113 |
| 1718382600 | 2371.75 | 9.5 | 0.40 | 2368 | 2377.25 | 2312.25 | 17492 |
| 1718296200 | 2362.25 | 1 | 0.04 | 2356 | 2366.75 | 2306.75 | 11959 |
| 1718209800 | 2361.25 | 18.25 | 0.78 | 2347 | 2362.75 | 2305.25 | 30688 |
| 1718123400 | 2343 | 3.25 | 0.14 | 2339.5 | 2346.5 | 2294 | 22230 |
| 1718037000 | 2339.75 | -9 | -0.38 | 2342.5 | 2344.75 | 2295.25 | 13248 |
| 1717777800 | 2348.75 | -13.25 | -0.56 | 2359 | 2366 | 2304.75 | 25619 |
| 1717691400 | 2362 | 0.25 | 0.01 | 2362.5 | 2369 | 2306 | 14166 |
| 1717605000 | 2361.75 | 7.75 | 0.33 | 2354 | 2362.75 | 2305.75 | 35733 |
| 1717518600 | 2354 | 8 | 0.34 | 2344 | 2359.75 | 2303.25 | 15905 |
| 1717432200 | 2346 | 9.25 | 0.40 | 2338 | 2347.5 | 2297 | 13173 |
| 1717173000 | 2336.75 | 4.75 | 0.20 | 2327 | 2345.75 | 2327 | 10707 |
| 1717086600 | 2332 | 7 | 0.30 | 2324.5 | 2338.5 | 2290.25 | 12991 |
| 1717000200 | 2325 | -8 | -0.34 | 2326.5 | 2336 | 2293 | 8835 |
| 1716913800 | 2333 | -7.75 | -0.33 | 2341 | 2351 | 2296.75 | 17490 |
| 1716568200 | 2340.75 | 4 | 0.17 | 2342 | 2346 | 2299 | 16570 |
| 1716481800 | 2336.75 | -9.5 | -0.40 | 2344 | 2352.75 | 2295.75 | 7529 |
| 1716395400 | 2346.25 | -15 | -0.64 | 2343.5 | 2348.25 | 2299.25 | 10540 |
| 1716309000 | 2361.25 | 3 | 0.13 | 2359.5 | 2364.25 | 2307.75 | 12651 |
| 1716222600 | 2358.25 | -4.75 | -0.20 | 2359.5 | 2366.25 | 2313.5 | 12829 |
| 1715963400 | 2363 | -6.75 | -0.28 | 2362 | 2372 | 2307.75 | 7989 |
| 1715877000 | 2369.75 | 0 | 0.00 | 2374 | 2380.5 | 2311 | 6648 |
| 1715790600 | 2369.75 | 14.5 | 0.62 | 2353.5 | 2371.75 | 2306 | 14336 |
| 1715704200 | 2355.25 | 0.5 | 0.02 | 2359.5 | 2365 | 2350.75 | 12567 |
| 1715617800 | 2354.75 | 0 | 0.00 | 2356 | 2361 | 2346.5 | 7994 |
| 1715358600 | 2354.75 | -3 | -0.13 | 2357.5 | 2365.75 | 2352.75 | 17900 |
| 1715272200 | 2357.75 | -2 | -0.08 | 2354 | 2364.75 | 2348.75 | 13272 |
| 1715185800 | 2359.75 | -5.25 | -0.22 | 2360.5 | 2362.75 | 2306.5 | 18130 |
| 1715099400 | 2365 | 12 | 0.51 | 2358 | 2368.5 | 2306.5 | 12981 |
| 1714753800 | 2353 | 8 | 0.34 | 2345.5 | 2368 | 2303.5 | 10797 |
| 1714667400 | 2345 | 4.5 | 0.19 | 2339 | 2348.75 | 2329.75 | 8842 |
| 1714581000 | 2340.5 | 2.75 | 0.12 | 2336 | 2350.5 | 2318.5 | 7836 |
| 1714494600 | 2337.75 | -6.25 | -0.27 | 2331.5 | 2348 | 2326.25 | 11045 |
| 1714408200 | 2344 | 7.75 | 0.33 | 2337 | 2349 | 2330.5 | 8052 |
| 1714149000 | 2336.25 | 6.25 | 0.27 | 2332.5 | 2361.5 | 2316 | 19698 |
| 1714062600 | 2330 | -4.25 | -0.18 | 2335 | 2342.5 | 2305.25 | 11331 |
| 1713976200 | 2334.25 | -10.5 | -0.45 | 2339.5 | 2361.75 | 2300.5 | 10155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
