X Eu Materi Esg (XSPR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719937800 | 13644 | -120 | -0.87 | 13592 | 13679 | 13558 | 414 |
| 1719851400 | 13764 | 47 | 0.34 | 13764 | 13764 | 13764 | 0 |
| 1719592200 | 13717 | -85 | -0.62 | 13688 | 13717 | 13688 | 70 |
| 1719505800 | 13802 | -40 | -0.29 | 13802 | 13802 | 13802 | 0 |
| 1719419400 | 13842 | -6 | -0.04 | 13842 | 13842 | 13842 | 0 |
| 1719333000 | 13848 | -17 | -0.12 | 13848 | 13848 | 13848 | 0 |
| 1719246600 | 13865 | 77 | 0.56 | 13818 | 13917 | 13798 | 288 |
| 1718987400 | 13788 | -161 | -1.15 | 13788 | 13788 | 13788 | 17 |
| 1718901000 | 13949 | 170 | 1.23 | 13949 | 13949 | 13949 | 0 |
| 1718814600 | 13779 | 0 | 0.00 | 13779 | 13779 | 13779 | 0 |
| 1718728200 | 13779 | 195 | 1.44 | 13779 | 13779 | 13779 | 0 |
| 1718641800 | 13584 | 1 | 0.01 | 13584 | 13584 | 13584 | 0 |
| 1718382600 | 13583 | -170 | -1.24 | 13583 | 13583 | 13583 | 138 |
| 1718296200 | 13753 | -228 | -1.63 | 13834 | 13862 | 13739 | 142 |
| 1718209800 | 13981 | 195 | 1.41 | 13981 | 13981 | 13981 | 0 |
| 1718123400 | 13786 | -181 | -1.30 | 14006 | 14099 | 13779 | 921 |
| 1718037000 | 13967 | -89 | -0.63 | 13967 | 13967 | 13967 | 30 |
| 1717777800 | 14056 | -54 | -0.38 | 14056 | 14056 | 14056 | 0 |
| 1717691400 | 14110 | 52 | 0.37 | 14110 | 14110 | 14110 | 14 |
| 1717605000 | 14058 | 21 | 0.15 | 14058 | 14058 | 14058 | 3 |
| 1717518600 | 14037 | -77 | -0.55 | 13994 | 14060 | 13976 | 147 |
| 1717432200 | 14114 | -13 | -0.09 | 14114 | 14114 | 14114 | 0 |
| 1717173000 | 14127 | -26 | -0.18 | 14168 | 14225 | 14090 | 24 |
| 1717086600 | 14153 | 119 | 0.85 | 14153 | 14153 | 14153 | 0 |
| 1717000200 | 14034 | -180 | -1.27 | 14082 | 14105 | 14009 | 106 |
| 1716913800 | 14214 | -47 | -0.33 | 14246 | 14246 | 14172 | 10 |
| 1716568200 | 14261 | 24 | 0.17 | 14212 | 14271 | 14188 | 329 |
| 1716481800 | 14237 | -4 | -0.03 | 14237 | 14237 | 14237 | 0 |
| 1716395400 | 14241 | -118 | -0.82 | 14241 | 14241 | 14241 | 0 |
| 1716309000 | 14359 | -66 | -0.46 | 14359 | 14359 | 14359 | 0 |
| 1716222600 | 14425 | 87 | 0.61 | 14425 | 14425 | 14425 | 0 |
| 1715963400 | 14338 | -16 | -0.11 | 14310 | 14366 | 14266 | 1 |
| 1715877000 | 14354 | -98 | -0.68 | 14354 | 14354 | 14354 | 0 |
| 1715790600 | 14452 | 98 | 0.68 | 14452 | 14452 | 14452 | 32 |
| 1715704200 | 14354 | 48 | 0.34 | 14354 | 14354 | 14354 | 69 |
| 1715617800 | 14306 | -95 | -0.66 | 14306 | 14306 | 14306 | 32 |
| 1715358600 | 14401 | 111 | 0.78 | 14408 | 14449 | 14361 | 79 |
| 1715272200 | 14290 | 45 | 0.32 | 14216 | 14334 | 14205 | 2 |
| 1715185800 | 14245 | 51 | 0.36 | 14245 | 14245 | 14245 | 0 |
| 1715099400 | 14194 | 207 | 1.48 | 14194 | 14194 | 14194 | 9 |
| 1714753800 | 13987 | 213 | 1.55 | 13987 | 13987 | 13987 | 0 |
| 1714667400 | 13774 | 103 | 0.75 | 13774 | 13774 | 13774 | 0 |
| 1714581000 | 13671 | -63 | -0.46 | 13671 | 13671 | 13671 | 4 |
| 1714494600 | 13734 | -122 | -0.88 | 13734 | 13734 | 13734 | 0 |
| 1714408200 | 13856 | -11 | -0.08 | 13856 | 13856 | 13856 | 0 |
| 1714149000 | 13867 | 188 | 1.37 | 13770 | 13889 | 13755 | 33 |
| 1714062600 | 13679 | -167 | -1.21 | 13679 | 13679 | 13679 | 1 |
| 1713976200 | 13846 | -101 | -0.72 | 13846 | 13846 | 13846 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
