X Quality Esg (XWQS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 32.119999 | -0.6 | -1.84 | 32.155 | 32.195 | 32.1025 | 871 |
| 1721752200 | 32.722499 | 0.18 | 0.56 | 32.722499 | 32.722499 | 32.722499 | 0 |
| 1721665800 | 32.54 | 0.2 | 0.62 | 32.625 | 32.655 | 32.5 | 242 |
| 1721406600 | 32.34 | -0.17 | -0.51 | 32.34 | 32.34 | 32.34 | 0 |
| 1721320200 | 32.505 | -0.23 | -0.70 | 32.505 | 32.505 | 32.505 | 0 |
| 1721233800 | 32.7325 | -0.45 | -1.34 | 32.7325 | 32.7325 | 32.7325 | 0 |
| 1721147400 | 33.1775 | 0.06 | 0.19 | 33.17 | 33.225 | 33.1225 | 60 |
| 1721061000 | 33.115 | 0.06 | 0.17 | 33.115 | 33.115 | 33.115 | 0 |
| 1720801800 | 33.057499 | 0.18 | 0.56 | 33.057499 | 33.057499 | 33.057499 | 0 |
| 1720715400 | 32.8725 | -0.12 | -0.37 | 32.8725 | 32.8725 | 32.8725 | 0 |
| 1720629000 | 32.994999 | -0.03 | -0.09 | 33.08 | 33.0925 | 32.932499 | 2484 |
| 1720542600 | 33.025 | 0.09 | 0.27 | 33.025 | 33.025 | 33.025 | 2 |
| 1720456200 | 32.9375 | 0.03 | 0.11 | 32.9375 | 32.9375 | 32.9375 | 0 |
| 1720197000 | 32.9025 | -0.07 | -0.20 | 32.9025 | 32.9025 | 32.9025 | 117 |
| 1720110600 | 32.9675 | 0.05 | 0.14 | 32.9675 | 32.9675 | 32.9675 | 0 |
| 1720024200 | 32.92 | 0.09 | 0.27 | 32.92 | 32.955 | 32.799999 | 165 |
| 1719937800 | 32.8325 | -0.06 | -0.19 | 32.8325 | 32.8325 | 32.8325 | 0 |
| 1719851400 | 32.895 | -0.28 | -0.84 | 32.895 | 32.895 | 32.895 | 0 |
| 1719592200 | 33.174999 | 0.14 | 0.42 | 33.174999 | 33.174999 | 33.174999 | 0 |
| 1719505800 | 33.0375 | -0.03 | -0.09 | 33.0375 | 33.0375 | 33.0375 | 0 |
| 1719419400 | 33.0675 | -0.02 | -0.05 | 33.0675 | 33.0675 | 33.0675 | 0 |
| 1719333000 | 33.0825 | -0.06 | -0.17 | 33.0825 | 33.0825 | 33.0825 | 0 |
| 1719246600 | 33.1375 | -0.1 | -0.31 | 33.1375 | 33.1375 | 33.1375 | 0 |
| 1718987400 | 33.24 | -0.1 | -0.31 | 33.189999 | 33.5175 | 33.04 | 375 |
| 1718901000 | 33.3425 | 0.15 | 0.44 | 33.405 | 33.905 | 33.265 | 2000 |
| 1718814600 | 33.195 | 0.05 | 0.14 | 33.195 | 33.195 | 33.195 | 0 |
| 1718728200 | 33.1475 | 0.3 | 0.91 | 33.1475 | 33.1475 | 33.1475 | 0 |
| 1718641800 | 32.847499 | 0.04 | 0.12 | 32.847499 | 32.847499 | 32.847499 | 0 |
| 1718382600 | 32.807499 | 0.22 | 0.67 | 32.814999 | 32.83 | 32.79 | 210 |
| 1718296200 | 32.59 | -0.03 | -0.09 | 32.585 | 32.6875 | 32.4575 | 240 |
| 1718209800 | 32.619999 | 0.35 | 1.08 | 32.409999 | 32.6525 | 32.365 | 1436 |
| 1718123400 | 32.2725 | -0.02 | -0.05 | 32.455 | 32.455 | 32.155 | 1126 |
| 1718037000 | 32.29 | -0.09 | -0.29 | 32.29 | 32.29 | 32.29 | 0 |
| 1717777800 | 32.3825 | 0.15 | 0.47 | 32.3825 | 32.3825 | 32.3825 | 0 |
| 1717691400 | 32.229999 | 0.07 | 0.22 | 32.32 | 32.384999 | 32.222499 | 101 |
| 1717605000 | 32.159999 | 0.48 | 1.53 | 32.115 | 32.1875 | 32.0825 | 572 |
| 1717518600 | 31.675 | 0.02 | 0.07 | 31.675 | 31.675 | 31.675 | 0 |
| 1717432200 | 31.6525 | 0.12 | 0.37 | 31.655 | 31.68 | 31.6125 | 356 |
| 1717173000 | 31.535 | -0.19 | -0.58 | 31.535 | 31.535 | 31.535 | 0 |
| 1717086600 | 31.72 | -0.13 | -0.39 | 31.72 | 31.72 | 31.72 | 0 |
| 1717000200 | 31.845 | -0.05 | -0.16 | 31.845 | 31.845 | 31.845 | 0 |
| 1716913800 | 31.8975 | -0.08 | -0.23 | 31.905 | 31.9375 | 31.8175 | 3 |
| 1716568200 | 31.9725 | -0.12 | -0.38 | 31.9725 | 31.9725 | 31.9725 | 0 |
| 1716481800 | 32.095 | 0.17 | 0.55 | 32.095 | 32.095 | 32.095 | 0 |
| 1716395400 | 31.92 | -0.04 | -0.13 | 31.92 | 31.92 | 31.92 | 0 |
| 1716309000 | 31.9625 | -0.08 | -0.25 | 31.9625 | 31.9625 | 31.9625 | 0 |
| 1716222600 | 32.042499 | 0.16 | 0.49 | 32.042499 | 32.042499 | 32.042499 | 0 |
| 1715963400 | 31.885 | -0.27 | -0.83 | 32.03 | 32.0925 | 31.885 | 501 |
| 1715877000 | 32.1525 | 0.25 | 0.77 | 32.1525 | 32.1525 | 32.1525 | 0 |
| 1715790600 | 31.9075 | 0.19 | 0.60 | 31.94 | 31.9525 | 31.9 | 126 |
| 1715704200 | 31.7175 | -0.01 | -0.02 | 31.7175 | 31.7175 | 31.7175 | 0 |
| 1715617800 | 31.7225 | -0.07 | -0.20 | 31.7225 | 31.7225 | 31.7225 | 0 |
| 1715358600 | 31.7875 | 0.12 | 0.39 | 31.7875 | 31.7875 | 31.7875 | 0 |
| 1715272200 | 31.665 | 0.09 | 0.28 | 31.665 | 31.665 | 31.665 | 0 |
| 1715185800 | 31.5775 | 0.05 | 0.17 | 31.5775 | 31.5775 | 31.5775 | 0 |
| 1715099400 | 31.5225 | 0.67 | 2.16 | 31.5225 | 31.5225 | 31.5225 | 0 |
| 1714753800 | 30.855 | 0.26 | 0.86 | 30.855 | 30.855 | 30.855 | 0 |
| 1714667400 | 30.5925 | 0.03 | 0.10 | 30.5925 | 30.5925 | 30.5925 | 0 |
| 1714581000 | 30.5625 | -0.22 | -0.70 | 30.5625 | 30.5625 | 30.5625 | 0 |
| 1714494600 | 30.7775 | -0.08 | -0.26 | 30.7775 | 30.7775 | 30.7775 | 0 |
| 1714408200 | 30.8575 | -0.27 | -0.85 | 30.8575 | 30.8575 | 30.8575 | 0 |
| 1714149000 | 31.1225 | 0.74 | 2.43 | 30.82 | 31.17 | 30.7875 | 230 |
| 1714062600 | 30.385 | -0.38 | -1.22 | 30.385 | 30.385 | 30.385 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
