X Em Asia Esg C (XMAD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 59.395 | -0.72 | -1.20 | 59.395 | 59.395 | 59.395 | 0 |
| 1721320200 | 60.115 | -0.62 | -1.02 | 60.115 | 60.115 | 60.115 | 0 |
| 1721233800 | 60.735 | -0.75 | -1.21 | 60.735 | 60.735 | 60.735 | 0 |
| 1721147400 | 61.48 | -0.26 | -0.41 | 61.48 | 61.48 | 61.48 | 0 |
| 1721061000 | 61.735 | -0.66 | -1.05 | 61.94 | 61.96 | 61.615 | 80 |
| 1720801800 | 62.39 | 0.27 | 0.44 | 62.39 | 62.39 | 62.39 | 0 |
| 1720715400 | 62.115 | 0.61 | 0.98 | 62.115 | 62.115 | 62.115 | 0 |
| 1720629000 | 61.51 | 0.5 | 0.83 | 61.14 | 61.57 | 61.14 | 329 |
| 1720542600 | 61.005 | -0.14 | -0.23 | 61.22 | 61.265 | 60.94 | 94 |
| 1720456200 | 61.145 | 0.34 | 0.56 | 61.145 | 61.145 | 61.145 | 0 |
| 1720197000 | 60.805 | -0.08 | -0.12 | 60.805 | 60.805 | 60.805 | 0 |
| 1720110600 | 60.88 | 0.17 | 0.28 | 60.88 | 60.88 | 60.88 | 0 |
| 1720024200 | 60.71 | 1.09 | 1.83 | 60.71 | 60.71 | 60.71 | 0 |
| 1719937800 | 59.62 | 0.08 | 0.13 | 59.62 | 59.62 | 59.62 | 0 |
| 1719851400 | 59.54 | -0.02 | -0.03 | 59.54 | 59.54 | 59.54 | 0 |
| 1719592200 | 59.56 | 0.28 | 0.46 | 59.54 | 59.58 | 59.485 | 190 |
| 1719505800 | 59.285 | 0.12 | 0.20 | 59.18 | 59.63 | 59.17 | 546 |
| 1719419400 | 59.165 | -0.05 | -0.08 | 59.22 | 59.33 | 59.125 | 1143 |
| 1719333000 | 59.21 | -0.47 | -0.79 | 59.4 | 59.485 | 59.155 | 383 |
| 1719246600 | 59.68 | 0.13 | 0.22 | 59.55 | 59.895 | 59.365 | 4315 |
| 1718987400 | 59.55 | -0.32 | -0.53 | 59.55 | 59.55 | 59.55 | 0 |
| 1718901000 | 59.87 | -0.54 | -0.89 | 60.42 | 60.5 | 59.84 | 584 |
| 1718814600 | 60.405 | 0.69 | 1.16 | 60.44 | 60.47 | 60.31 | 399 |
| 1718728200 | 59.715 | 0.53 | 0.90 | 59.715 | 59.715 | 59.715 | 0 |
| 1718641800 | 59.185 | 0.26 | 0.44 | 59.1 | 59.185 | 59.095 | 3159 |
| 1718382600 | 58.925 | 0.02 | 0.03 | 58.925 | 58.925 | 58.925 | 0 |
| 1718296200 | 58.905 | -0.44 | -0.73 | 59.04 | 59.485 | 58.87 | 1 |
| 1718209800 | 59.34 | 1.26 | 2.16 | 59.08 | 59.37 | 59.08 | 1850 |
| 1718123400 | 58.085 | -0.56 | -0.95 | 58.085 | 58.085 | 58.085 | 0 |
| 1718037000 | 58.645 | 0.21 | 0.35 | 58.645 | 58.645 | 58.645 | 0 |
| 1717777800 | 58.44 | -0.27 | -0.45 | 58.44 | 58.44 | 58.44 | 0 |
| 1717691400 | 58.705 | 0.35 | 0.60 | 58.705 | 58.705 | 58.705 | 0 |
| 1717605000 | 58.355 | 1.13 | 1.97 | 58.355 | 58.355 | 58.355 | 0 |
| 1717518600 | 57.225 | -0.65 | -1.12 | 57.27 | 57.625 | 57.07 | 150 |
| 1717432200 | 57.875 | 1 | 1.76 | 58.11 | 58.34 | 57.795 | 1236 |
| 1717173000 | 56.875 | -1.12 | -1.92 | 56.875 | 56.875 | 56.875 | 0 |
| 1717086600 | 57.99 | 0.02 | 0.03 | 57.42 | 58.015 | 57.38 | 1575 |
| 1717000200 | 57.97 | -1.13 | -1.91 | 57.97 | 57.97 | 57.97 | 0 |
| 1716913800 | 59.1 | 0.12 | 0.19 | 59.1 | 59.1 | 59.1 | 0 |
| 1716568200 | 58.985 | -0.13 | -0.22 | 58.985 | 58.985 | 58.985 | 0 |
| 1716481800 | 59.115 | -0.13 | -0.22 | 59.115 | 59.115 | 59.115 | 0 |
| 1716395400 | 59.245 | -0.03 | -0.05 | 59.33 | 59.535 | 59.205 | 376 |
| 1716309000 | 59.275 | -0.52 | -0.87 | 59.21 | 59.345 | 59.06 | 231 |
| 1716222600 | 59.795 | -0.35 | -0.57 | 59.795 | 59.795 | 59.795 | 0 |
| 1715963400 | 60.14 | 0.23 | 0.39 | 59.8 | 60.22 | 59.755 | 1000 |
| 1715877000 | 59.905 | 0.33 | 0.55 | 59.905 | 59.905 | 59.905 | 0 |
| 1715790600 | 59.58 | 0.78 | 1.34 | 59.58 | 59.58 | 59.58 | 0 |
| 1715704200 | 58.795 | 0.27 | 0.47 | 58.795 | 58.795 | 58.795 | 0 |
| 1715617800 | 58.52 | 0.54 | 0.93 | 58.52 | 58.52 | 58.52 | 0 |
| 1715358600 | 57.98 | 0.28 | 0.49 | 57.98 | 57.98 | 57.98 | 0 |
| 1715272200 | 57.7 | 0.3 | 0.51 | 57.7 | 57.7 | 57.7 | 0 |
| 1715185800 | 57.405 | -0.25 | -0.42 | 57.405 | 57.405 | 57.405 | 0 |
| 1715099400 | 57.65 | -0.03 | -0.05 | 57.65 | 57.65 | 57.65 | 0 |
| 1714753800 | 57.68 | 0.85 | 1.50 | 57.68 | 57.68 | 57.68 | 0 |
| 1714667400 | 56.83 | 1.25 | 2.25 | 56.61 | 56.88 | 56.36 | 2584 |
| 1714581000 | 55.58 | -0.28 | -0.49 | 55.45 | 55.825 | 55.31 | 1221 |
| 1714494600 | 55.855 | -0.32 | -0.56 | 55.855 | 55.855 | 55.855 | 0 |
| 1714408200 | 56.17 | 0.48 | 0.87 | 56.17 | 56.17 | 56.17 | 0 |
| 1714149000 | 55.685 | 0.85 | 1.55 | 55.68 | 56.15 | 55.58 | 2083 |
| 1714062600 | 54.835 | -0.02 | -0.04 | 54.835 | 54.835 | 54.835 | 62879 |
| 1713976200 | 54.855 | 0.4 | 0.73 | 54.855 | 54.855 | 54.855 | 0 |
| 1713889800 | 54.455 | 0.78 | 1.46 | 54.455 | 54.455 | 54.455 | 0 |
| 1713803400 | 53.67 | 0.31 | 0.57 | 53.67 | 53.67 | 53.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
