X Eu Materi Esg (XSPR)
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 |
|---|---|---|---|---|---|---|---|
| 1727886600 | 14248 | -13 | -0.09 | 14248 | 14248 | 14248 | 3 |
| 1727800200 | 14261 | -45 | -0.31 | 14400 | 14468 | 14024 | 21 |
| 1727713800 | 14306 | -107 | -0.74 | 14306 | 14306 | 14306 | 0 |
| 1727454600 | 14413 | 148 | 1.04 | 14413 | 14413 | 14413 | 0 |
| 1727368200 | 14265 | 179 | 1.27 | 14265 | 14265 | 14265 | 3 |
| 1727281800 | 14086 | 101 | 0.72 | 14086 | 14086 | 14086 | 0 |
| 1727195400 | 13985 | 196 | 1.42 | 13985 | 13985 | 13985 | 67 |
| 1727109000 | 13789 | 57 | 0.42 | 13789 | 13789 | 13789 | 7 |
| 1726849800 | 13732 | -249 | -1.78 | 13872 | 13903 | 13723 | 106 |
| 1726763400 | 13981 | 194 | 1.41 | 13981 | 13981 | 13981 | 0 |
| 1726677000 | 13787 | -163 | -1.17 | 13787 | 13787 | 13787 | 0 |
| 1726590600 | 13950 | 130 | 0.94 | 13950 | 13950 | 13950 | 0 |
| 1726504200 | 13820 | -38 | -0.27 | 13820 | 13820 | 13820 | 0 |
| 1726245000 | 13858 | 128 | 0.93 | 13858 | 13858 | 13858 | 0 |
| 1726158600 | 13730 | 47 | 0.34 | 13730 | 13730 | 13730 | 0 |
| 1726072200 | 13683 | 42 | 0.31 | 13683 | 13683 | 13683 | 0 |
| 1725985800 | 13641 | 30 | 0.22 | 13641 | 13641 | 13641 | 546 |
| 1725899400 | 13611 | 190 | 1.42 | 13560 | 13647 | 13557 | 254 |
| 1725640200 | 13421 | -90 | -0.67 | 13554 | 13558 | 13411 | 62 |
| 1725553800 | 13511 | -136 | -1.00 | 13511 | 13511 | 13511 | 0 |
| 1725467400 | 13647 | -106 | -0.77 | 13647 | 13647 | 13647 | 3 |
| 1725381000 | 13753 | -103 | -0.74 | 13854 | 13895 | 13714 | 370 |
| 1725294600 | 13856 | -32 | -0.23 | 13856 | 13856 | 13856 | 0 |
| 1725035400 | 13888 | 37 | 0.27 | 13888 | 13888 | 13888 | 0 |
| 1724949000 | 13851 | 100 | 0.73 | 13851 | 13851 | 13851 | 22 |
| 1724862600 | 13751 | 55 | 0.40 | 13751 | 13751 | 13751 | 0 |
| 1724776200 | 13696 | 21 | 0.15 | 13710 | 13734 | 13658 | 16 |
| 1724430600 | 13675 | 59 | 0.43 | 13675 | 13675 | 13675 | 0 |
| 1724344200 | 13616 | -61 | -0.45 | 13616 | 13616 | 13616 | 0 |
| 1724257800 | 13677 | 90 | 0.66 | 13652 | 13689 | 13631 | 21 |
| 1724171400 | 13587 | -30 | -0.22 | 13587 | 13587 | 13587 | 0 |
| 1724085000 | 13617 | 131 | 0.97 | 13617 | 13617 | 13617 | 0 |
| 1723825800 | 13486 | 14 | 0.10 | 13486 | 13486 | 13486 | 0 |
| 1723739400 | 13472 | 65 | 0.48 | 13472 | 13472 | 13472 | 0 |
| 1723653000 | 13407 | 51 | 0.38 | 13407 | 13407 | 13407 | 0 |
| 1723566600 | 13356 | -22 | -0.16 | 13324 | 13369 | 13306 | 237 |
| 1723480200 | 13378 | -39 | -0.29 | 13378 | 13378 | 13378 | 0 |
| 1723221000 | 13417 | 41 | 0.31 | 13417 | 13417 | 13417 | 68 |
| 1723134600 | 13376 | -110 | -0.82 | 13376 | 13376 | 13376 | 0 |
| 1723048200 | 13486 | 179 | 1.35 | 13510 | 13535 | 13470 | 429 |
| 1722961800 | 13307 | -30 | -0.22 | 13318 | 13318 | 13307 | 86 |
| 1722875400 | 13337 | -133 | -0.99 | 13274 | 13379 | 13187 | 148 |
| 1722616200 | 13470 | -235 | -1.71 | 13470 | 13470 | 13470 | 40 |
| 1722529800 | 13705 | -101 | -0.73 | 13705 | 13705 | 13705 | 0 |
| 1722443400 | 13806 | 124 | 0.91 | 13846 | 13846 | 13783 | 282 |
| 1722357000 | 13682 | 84 | 0.62 | 13586 | 13707 | 13586 | 294 |
| 1722270600 | 13598 | -91 | -0.66 | 13598 | 13598 | 13598 | 0 |
| 1722011400 | 13689 | 92 | 0.68 | 13689 | 13689 | 13689 | 0 |
| 1721925000 | 13597 | -13 | -0.10 | 13597 | 13597 | 13597 | 0 |
| 1721838600 | 13610 | 27 | 0.20 | 13610 | 13610 | 13610 | 0 |
| 1721752200 | 13583 | -126 | -0.92 | 13592 | 13674 | 13512 | 2627 |
| 1721665800 | 13709 | 161 | 1.19 | 13652 | 13745 | 13652 | 39 |
| 1721406600 | 13548 | -163 | -1.19 | 13548 | 13548 | 13548 | 0 |
| 1721320200 | 13711 | 13 | 0.09 | 13711 | 13711 | 13711 | 86 |
| 1721233800 | 13698 | 16 | 0.12 | 13698 | 13698 | 13698 | 0 |
| 1721147400 | 13682 | -32 | -0.23 | 13682 | 13682 | 13682 | 0 |
| 1721061000 | 13714 | -199 | -1.43 | 13714 | 13714 | 13714 | 0 |
| 1720801800 | 13913 | 78 | 0.56 | 13913 | 13913 | 13913 | 0 |
| 1720715400 | 13835 | 102 | 0.74 | 13835 | 13835 | 13835 | 0 |
| 1720629000 | 13733 | 1 | 0.01 | 13733 | 13733 | 13733 | 0 |
| 1720542600 | 13732 | -66 | -0.48 | 13732 | 13732 | 13732 | 0 |
| 1720456200 | 13798 | -12 | -0.09 | 13858 | 13868 | 13784 | 141 |
| 1720197000 | 13810 | -130 | -0.93 | 13934 | 14097 | 13725 | 111 |
| 1720110600 | 13940 | 108 | 0.78 | 13940 | 13940 | 13940 | 0 |
| 1720024200 | 13832 | 188 | 1.38 | 13832 | 13832 | 13832 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
