X M Usa It (XSTC)
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 |
|---|---|---|---|---|---|---|---|
| 1718814600 | 8659 | 70 | 0.81 | 8654 | 8685.5 | 8636.5 | 4283 |
| 1718728200 | 8589 | 86 | 1.01 | 8601 | 8630.5 | 8560.5 | 5785 |
| 1718641800 | 8503 | 53.5 | 0.63 | 8515 | 8543.5 | 8464.5 | 1902 |
| 1718382600 | 8449.5 | 86 | 1.03 | 8425 | 8494 | 8378.5 | 4364 |
| 1718296200 | 8363.5 | 115.5 | 1.40 | 8355 | 8404.5 | 8317 | 2204 |
| 1718209800 | 8248 | 203 | 2.52 | 8096 | 8333.5 | 7881.5 | 2676 |
| 1718123400 | 8045 | 40 | 0.50 | 7985 | 8060.5 | 7936.5 | 599 |
| 1718037000 | 8005 | 74.5 | 0.94 | 8007 | 8007 | 7911.5 | 9502 |
| 1717777800 | 7930.5 | 24.5 | 0.31 | 7923 | 7948.5 | 7586.5 | 394 |
| 1717691400 | 7906 | 24.5 | 0.31 | 7959 | 7995 | 7873 | 6976 |
| 1717605000 | 7881.5 | 207 | 2.70 | 7802 | 7886.5 | 7778 | 2645 |
| 1717518600 | 7674.5 | 13.5 | 0.18 | 7673 | 7731 | 7643.5 | 238 |
| 1717432200 | 7661 | 108 | 1.43 | 7718 | 7771.5 | 7635.5 | 775 |
| 1717173000 | 7553 | -191.5 | -2.47 | 7672 | 7734.5 | 7548 | 6104 |
| 1717086600 | 7744.5 | -151.5 | -1.92 | 7841 | 7841 | 7727 | 1495 |
| 1717000200 | 7896 | 22 | 0.28 | 7841 | 7923.5 | 7824 | 3037 |
| 1716913800 | 7874 | 90.5 | 1.16 | 7865 | 7877.5 | 7804 | 6398 |
| 1716568200 | 7783.5 | -39.5 | -0.50 | 7764 | 7790.5 | 7712 | 420 |
| 1716481800 | 7823 | 116.5 | 1.51 | 7818 | 7852 | 7772 | 1840 |
| 1716395400 | 7706.5 | 22.5 | 0.29 | 7680 | 7710 | 7662 | 1246 |
| 1716309000 | 7684 | 19 | 0.25 | 7667 | 7685.5 | 7616 | 1260 |
| 1716222600 | 7665 | 70 | 0.92 | 7596 | 7669 | 7578.5 | 602 |
| 1715963400 | 7595 | -88 | -1.15 | 7646 | 7664.5 | 7584.5 | 294 |
| 1715877000 | 7683 | 76 | 1.00 | 7679 | 7696 | 7653 | 509 |
| 1715790600 | 7607 | 108 | 1.44 | 7529 | 7617.5 | 7492.5 | 771 |
| 1715704200 | 7499 | 21 | 0.28 | 7454 | 7512 | 7440 | 574 |
| 1715617800 | 7478 | 16.5 | 0.22 | 7481 | 7515.5 | 7434.5 | 1597 |
| 1715358600 | 7461.5 | 20 | 0.27 | 7461 | 7506.5 | 7445 | 374 |
| 1715272200 | 7441.5 | -7 | -0.09 | 7449 | 7472.5 | 7399.5 | 536 |
| 1715185800 | 7448.5 | 5.5 | 0.07 | 7445 | 7478 | 7413.5 | 751 |
| 1715099400 | 7443 | 118.5 | 1.62 | 7463 | 7463.5 | 7414.5 | 1289 |
| 1714753800 | 7324.5 | 199 | 2.79 | 7205 | 7350 | 7094.5 | 523 |
| 1714667400 | 7125.5 | 53.5 | 0.76 | 7104 | 7160.5 | 7065.5 | 4600 |
| 1714581000 | 7072 | -169.5 | -2.34 | 7082 | 7107 | 7056 | 173 |
| 1714494600 | 7241.5 | -17.5 | -0.24 | 7277 | 7305 | 7233.5 | 2431 |
| 1714408200 | 7259 | -60.5 | -0.83 | 7299 | 7316.5 | 7246 | 1107 |
| 1714149000 | 7319.5 | 246 | 3.48 | 7234 | 7346 | 7188 | 241 |
| 1714062600 | 7073.5 | -116.5 | -1.62 | 7094 | 7108 | 7023.5 | 3782 |
| 1713976200 | 7190 | 30 | 0.42 | 7209 | 7251.5 | 7178.5 | 1911 |
| 1713889800 | 7160 | 128 | 1.82 | 7116 | 7175 | 7068 | 760 |
| 1713803400 | 7032 | -54 | -0.76 | 7062 | 7115 | 7005 | 1040 |
| 1713544200 | 7086 | -155.5 | -2.15 | 7129 | 7174.5 | 7057 | 5131 |
| 1713457800 | 7241.5 | -71 | -0.97 | 7298 | 7298 | 7154.5 | 9107 |
| 1713371400 | 7312.5 | -67.5 | -0.91 | 7332 | 7403 | 7303.5 | 692 |
| 1713285000 | 7380 | -105.5 | -1.41 | 7354 | 7388 | 7308.5 | 1482 |
| 1713198600 | 7485.5 | -49.5 | -0.66 | 7535 | 7551.5 | 7473 | 13476 |
| 1712939400 | 7535 | 71.5 | 0.96 | 7590 | 7595.5 | 7499.5 | 1578 |
| 1712853000 | 7463.5 | 71 | 0.96 | 7414 | 7469 | 7368 | 3240 |
| 1712766600 | 7392.5 | 80 | 1.09 | 7366 | 7402 | 7286 | 7435 |
| 1712680200 | 7312.5 | -88.5 | -1.20 | 7421 | 7421 | 7272.5 | 3795 |
| 1712593800 | 7401 | -7 | -0.09 | 7416 | 7443.5 | 7359 | 3360 |
| 1712334600 | 7408 | -76.5 | -1.02 | 7348 | 7424 | 7196 | 6939 |
| 1712248200 | 7484.5 | -4 | -0.05 | 7503 | 7518.5 | 7470.5 | 2584 |
| 1712161800 | 7488.5 | 44.5 | 0.60 | 7432 | 7498 | 7407.5 | 563 |
| 1712075400 | 7444 | -39 | -0.52 | 7586 | 7586 | 7395 | 1765 |
| 1711647000 | 7483 | 19 | 0.25 | 7522 | 7522 | 7441.5 | 699 |
| 1711560600 | 7464 | -93 | -1.23 | 7537 | 7574 | 7442.5 | 5511 |
| 1711474200 | 7557 | 7.5 | 0.10 | 7561 | 7586.5 | 7532 | 1228 |
| 1711387800 | 7549.5 | -43 | -0.57 | 7597 | 7600.5 | 7480.5 | 5287 |
| 1711128600 | 7592.5 | 2.5 | 0.03 | 7565 | 7598 | 7533 | 4304 |
| 1711042200 | 7590 | 198.5 | 2.69 | 7509 | 7592.5 | 7487.5 | 2217 |
| 1710955800 | 7391.5 | 44 | 0.60 | 7418 | 7441.5 | 7370.5 | 492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
