X M Usa Health (XSHC)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 4731.5 | 2 | 0.04 | 4688.5 | 4745 | 4675.25 | 14528 |
| 1721925000 | 4729.5 | 73.25 | 1.57 | 4690 | 4757 | 4676.5 | 2178 |
| 1721838600 | 4656.25 | -7.25 | -0.16 | 4656.25 | 4656.25 | 4656.25 | 128 |
| 1721752200 | 4663.5 | 22.5 | 0.48 | 4641 | 4686 | 4641 | 777 |
| 1721665800 | 4641 | 30 | 0.65 | 4626 | 4660.75 | 4623.5 | 2039 |
| 1721406600 | 4611 | -26.75 | -0.58 | 4613.5 | 4643.75 | 4604.75 | 2427 |
| 1721320200 | 4637.75 | -29.25 | -0.63 | 4637.75 | 4637.75 | 4637.75 | 67 |
| 1721233800 | 4667 | 7.5 | 0.16 | 4644.5 | 4695.75 | 4601.75 | 21200 |
| 1721147400 | 4659.5 | 52.25 | 1.13 | 4605 | 4675 | 4602.25 | 112 |
| 1721061000 | 4607.25 | -18 | -0.39 | 4627 | 4656.75 | 4607.25 | 17437 |
| 1720801800 | 4625.25 | 14.75 | 0.32 | 4613.5 | 4630.75 | 4603 | 734 |
| 1720715400 | 4610.5 | 37 | 0.81 | 4610.5 | 4610.5 | 4610.5 | 26 |
| 1720629000 | 4573.5 | 10 | 0.22 | 4585 | 4585 | 4560.5 | 267 |
| 1720542600 | 4563.5 | 21.5 | 0.47 | 4563.5 | 4563.5 | 4563.5 | 0 |
| 1720456200 | 4542 | 5.5 | 0.12 | 4545 | 4563.75 | 4542 | 386 |
| 1720197000 | 4536.5 | -7.25 | -0.16 | 4549 | 4553.5 | 4488.5 | 764 |
| 1720110600 | 4543.75 | 11.75 | 0.26 | 4537.5 | 4546 | 4536.25 | 526 |
| 1720024200 | 4532 | -62 | -1.35 | 4597.5 | 4605.75 | 4522.5 | 147 |
| 1719937800 | 4594 | -67.75 | -1.45 | 4602.5 | 4612.5 | 4575.25 | 22683 |
| 1719851400 | 4661.75 | -21.25 | -0.45 | 4639.5 | 4697.25 | 4639.5 | 296 |
| 1719592200 | 4683 | 26 | 0.56 | 4683 | 4701.5 | 4667.5 | 37 |
| 1719505800 | 4657 | -22.75 | -0.49 | 4693 | 4693 | 4648.5 | 687 |
| 1719419400 | 4679.75 | -3.75 | -0.08 | 4679.75 | 4679.75 | 4679.75 | 0 |
| 1719333000 | 4683.5 | -9.5 | -0.20 | 4683.5 | 4683.5 | 4683.5 | 2 |
| 1719246600 | 4693 | 38.5 | 0.83 | 4659.5 | 4694.5 | 4659.5 | 318 |
| 1718987400 | 4654.5 | 23.5 | 0.51 | 4662 | 4666 | 4652.5 | 545 |
| 1718901000 | 4631 | 39.5 | 0.86 | 4631 | 4631 | 4631 | 428 |
| 1718814600 | 4591.5 | -31.25 | -0.68 | 4601.5 | 4603.75 | 4586.5 | 550 |
| 1718728200 | 4622.75 | 14 | 0.30 | 4622.75 | 4622.75 | 4622.75 | 458 |
| 1718641800 | 4608.75 | -7.25 | -0.16 | 4616.5 | 4619.75 | 4595.25 | 1126 |
| 1718382600 | 4616 | 38.75 | 0.85 | 4616 | 4616 | 4616 | 220 |
| 1718296200 | 4577.25 | 0.25 | 0.01 | 4577.25 | 4577.25 | 4577.25 | 114 |
| 1718209800 | 4577 | -29.25 | -0.64 | 4577 | 4577 | 4577 | 7 |
| 1718123400 | 4606.25 | 1.75 | 0.04 | 4606.25 | 4606.25 | 4606.25 | 94 |
| 1718037000 | 4604.5 | -34.5 | -0.74 | 4604.5 | 4604.5 | 4604.5 | 222 |
| 1717777800 | 4639 | 41.75 | 0.91 | 4639 | 4639 | 4639 | 7 |
| 1717691400 | 4597.25 | 12.75 | 0.28 | 4598 | 4612.75 | 4594.5 | 160 |
| 1717605000 | 4584.5 | 41.5 | 0.91 | 4584.5 | 4584.5 | 4584.5 | 33 |
| 1717518600 | 4543 | -14.25 | -0.31 | 4544 | 4565.25 | 4530 | 11137 |
| 1717432200 | 4557.25 | 52.25 | 1.16 | 4531.5 | 4569.25 | 4516.5 | 227 |
| 1717173000 | 4505 | 31.75 | 0.71 | 4505 | 4505 | 4505 | 285 |
| 1717086600 | 4473.25 | -0.75 | -0.02 | 4473.25 | 4473.25 | 4473.25 | 121 |
| 1717000200 | 4474 | -15.5 | -0.35 | 4490 | 4490 | 4450.25 | 36 |
| 1716913800 | 4489.5 | -85.75 | -1.87 | 4542.5 | 4553.75 | 4486.25 | 4617 |
| 1716568200 | 4575.25 | -39.25 | -0.85 | 4599.5 | 4602.25 | 4567.25 | 474 |
| 1716481800 | 4614.5 | -15.25 | -0.33 | 4624 | 4640.25 | 4591.5 | 143 |
| 1716395400 | 4629.75 | 7.5 | 0.16 | 4629.75 | 4629.75 | 4629.75 | 512 |
| 1716309000 | 4622.25 | -6.5 | -0.14 | 4622.25 | 4622.25 | 4622.25 | 8 |
| 1716222600 | 4628.75 | 14.5 | 0.31 | 4628.75 | 4628.75 | 4628.75 | 429 |
| 1715963400 | 4614.25 | -27.25 | -0.59 | 4648 | 4648.5 | 4612 | 76 |
| 1715877000 | 4641.5 | 15 | 0.32 | 4642.5 | 4643 | 4632.25 | 970 |
| 1715790600 | 4626.5 | 40.75 | 0.89 | 4599.5 | 4636.75 | 4584 | 44 |
| 1715704200 | 4585.75 | -9.25 | -0.20 | 4585.75 | 4585.75 | 4585.75 | 608 |
| 1715617800 | 4595 | -26 | -0.56 | 4597 | 4604 | 4594 | 1690 |
| 1715358600 | 4621 | 31 | 0.68 | 4621 | 4621 | 4621 | 189 |
| 1715272200 | 4590 | 11 | 0.24 | 4592.5 | 4601.25 | 4570.25 | 943 |
| 1715185800 | 4579 | 7.75 | 0.17 | 4595.5 | 4616 | 4579 | 85 |
| 1715099400 | 4571.25 | 64.75 | 1.44 | 4571.25 | 4571.25 | 4571.25 | 268 |
| 1714753800 | 4506.5 | -12 | -0.27 | 4505 | 4524.75 | 4497.75 | 1460 |
| 1714667400 | 4518.5 | -5 | -0.11 | 4518.5 | 4518.5 | 4518.5 | 59 |
| 1714581000 | 4523.5 | 5.25 | 0.12 | 4523.5 | 4523.5 | 4523.5 | 482 |
| 1714494600 | 4518.25 | 13.5 | 0.30 | 4531.5 | 4546.25 | 4511.5 | 206 |
| 1714408200 | 4504.75 | -19 | -0.42 | 4517.5 | 4524.25 | 4504.75 | 664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
