Gx Spxcovcall (XYLU)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 15.08 | -0.02 | -0.10 | 15.086 | 15.276 | 14.902 | 698 |
| 1719246600 | 15.095 | 0.05 | 0.36 | 14.85 | 15.311 | 14.85 | 1687 |
| 1718987400 | 15.041 | -0.06 | -0.40 | 15.05 | 15.359 | 14.973 | 504 |
| 1718901000 | 15.102 | -0.01 | -0.04 | 15.166 | 15.404 | 15.036 | 1692 |
| 1718814600 | 15.108 | 0.04 | 0.27 | 15.064 | 15.326 | 14.983 | 1825 |
| 1718728200 | 15.067 | 0.02 | 0.10 | 15.082 | 15.314 | 15.044 | 776 |
| 1718641800 | 15.052 | -0 | -0.03 | 15.162 | 15.299 | 15.014 | 313 |
| 1718382600 | 15.056 | 0 | 0.00 | 15.216 | 15.279 | 15.026 | 11458 |
| 1718296200 | 15.056 | 0.02 | 0.14 | 15.1 | 15.127 | 14.883 | 477 |
| 1718209800 | 15.035 | 0.1 | 0.69 | 14.97 | 15.307 | 14.97 | 695 |
| 1718123400 | 14.932 | -0.05 | -0.31 | 15.128 | 15.128 | 14.923 | 289 |
| 1718037000 | 14.978 | 0.01 | 0.05 | 14.99 | 15.218 | 14.844 | 58478 |
| 1717777800 | 14.97 | -0.01 | -0.07 | 15.054 | 15.187 | 14.832 | 1352 |
| 1717691400 | 14.98 | 0.05 | 0.35 | 14.96 | 15.216 | 14.832 | 1545 |
| 1717605000 | 14.928 | 0.09 | 0.61 | 14.9 | 15.179 | 14.815 | 31338 |
| 1717518600 | 14.837 | 0.01 | 0.07 | 14.862 | 14.862 | 14.788 | 1550 |
| 1717432200 | 14.827 | 0.1 | 0.69 | 14.982 | 14.982 | 14.774 | 1121 |
| 1717173000 | 14.725 | -0.08 | -0.57 | 14.784 | 14.832 | 14.701 | 603 |
| 1717086600 | 14.809 | -0.05 | -0.33 | 14.92 | 15.766 | 14.638 | 1251 |
| 1717000200 | 14.858 | -0.09 | -0.57 | 15.188 | 15.834 | 14.856 | 2784 |
| 1716913800 | 14.943 | -0.02 | -0.10 | 14.99 | 15.86 | 14.888 | 43939 |
| 1716568200 | 14.958 | 0 | 0.02 | 14.98 | 15.855 | 14.718 | 1043 |
| 1716481800 | 14.955 | 0.02 | 0.15 | 15.028 | 15.834 | 14.781 | 129 |
| 1716395400 | 14.933 | 0.02 | 0.11 | 15.006 | 15.832 | 14.928 | 615 |
| 1716309000 | 14.917 | -0.02 | -0.13 | 14.94 | 14.957 | 14.738 | 17140 |
| 1716222600 | 14.936 | -0.05 | -0.32 | 14.936 | 14.936 | 14.936 | 40 |
| 1715963400 | 14.984 | 0 | 0.00 | 14.996 | 15.869 | 14.942 | 634 |
| 1715877000 | 14.984 | 0.01 | 0.05 | 14.97 | 15.885 | 14.97 | 16108 |
| 1715790600 | 14.977 | 0.06 | 0.43 | 14.962 | 15.862 | 14.911 | 4577 |
| 1715704200 | 14.913 | 0.01 | 0.08 | 14.952 | 15.874 | 14.894 | 141 |
| 1715617800 | 14.901 | -0.03 | -0.22 | 15.38 | 15.875 | 14.863 | 39261 |
| 1715358600 | 14.934 | -0.02 | -0.14 | 14.962 | 15.862 | 14.917 | 865 |
| 1715272200 | 14.955 | 0.04 | 0.26 | 14.938 | 14.955 | 14.918 | 6624 |
| 1715185800 | 14.916 | -0.01 | -0.06 | 14.92 | 15.841 | 14.803 | 12237 |
| 1715099400 | 14.925 | 0.08 | 0.53 | 14.42 | 15.833 | 14.42 | 93437 |
| 1714753800 | 14.846 | 0.09 | 0.59 | 15 | 15.874 | 14.805 | 1593 |
| 1714667400 | 14.759 | -0.12 | -0.80 | 15.054 | 15.846 | 14.69 | 69 |
| 1714581000 | 14.878 | -0.05 | -0.33 | 15 | 15.949 | 14.834 | 1594 |
| 1714494600 | 14.928 | -0.01 | -0.06 | 14.976 | 15.958 | 14.925 | 3670 |
| 1714408200 | 14.937 | -0.02 | -0.15 | 15.068 | 15.947 | 14.892 | 1981 |
| 1714149000 | 14.96 | 0.11 | 0.71 | 14.928 | 14.96 | 14.881 | 78 |
| 1714062600 | 14.854 | 0.01 | 0.07 | 14.84 | 14.876 | 14.477 | 2771 |
| 1713976200 | 14.844 | -0 | -0.02 | 14.882 | 15.914 | 14.844 | 317 |
| 1713889800 | 14.847 | 0.13 | 0.86 | 14.816 | 15.91 | 14.773 | 2073 |
| 1713803400 | 14.72 | -0.06 | -0.43 | 14.744 | 15.86 | 14.712 | 4303 |
| 1713544200 | 14.783 | -0.12 | -0.83 | 14.752 | 15.964 | 14.721 | 1784 |
| 1713457800 | 14.906 | 0.05 | 0.35 | 14.906 | 14.906 | 14.906 | 2 |
| 1713371400 | 14.854 | -0.05 | -0.32 | 14.98 | 15.884 | 14.854 | 2255 |
| 1713285000 | 14.901 | -0.12 | -0.79 | 14.97 | 15.932 | 14.81 | 1420 |
| 1713198600 | 15.02 | -0.02 | -0.14 | 15.104 | 16.131 | 14.993 | 1745 |
| 1712939400 | 15.041 | -0.02 | -0.11 | 15.084 | 16.018 | 15.03 | 212 |
| 1712853000 | 15.058 | 0 | 0.00 | 15.1 | 15.971 | 15.027 | 7314 |
| 1712766600 | 15.058 | 0 | 0.00 | 15.05 | 16.001 | 15.042 | 38 |
| 1712680200 | 15.058 | -0.04 | -0.26 | 15.126 | 16.126 | 15.037 | 4189 |
| 1712593800 | 15.097 | 0.03 | 0.22 | 15.082 | 15.15 | 15.075 | 5511 |
| 1712334600 | 15.064 | -0.05 | -0.30 | 15.038 | 16.177 | 15.013 | 494 |
| 1712248200 | 15.109 | 0.02 | 0.16 | 15.12 | 16.236 | 15.051 | 533 |
| 1712161800 | 15.085 | 0.02 | 0.16 | 15.085 | 15.085 | 15.085 | 0 |
| 1712075400 | 15.061 | -0.05 | -0.31 | 15.19 | 15.19 | 14.934 | 5133 |
| 1711647000 | 15.108 | 0.07 | 0.45 | 15.096 | 15.108 | 15.033 | 2924 |
| 1711560600 | 15.04 | -0.11 | -0.75 | 15.2 | 15.2 | 14.873 | 109 |
| 1711474200 | 15.153 | -0.01 | -0.09 | 15.19 | 15.206 | 15.12 | 107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
