X Sdg 3 Health (SDG3)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 26.985 | -0.14 | -0.52 | 27.03 | 27.0975 | 26.9375 | 481 |
| 1721320200 | 27.125 | -0.08 | -0.29 | 27.32 | 27.6325 | 27.0725 | 469 |
| 1721233800 | 27.205 | -0.07 | -0.24 | 27.235 | 27.3975 | 27.1825 | 1529 |
| 1721147400 | 27.27 | 0.22 | 0.79 | 27.265 | 27.3075 | 27.185 | 2877 |
| 1721061000 | 27.055 | -0.16 | -0.57 | 27.18 | 27.18 | 27.045 | 1927 |
| 1720801800 | 27.21 | 0.18 | 0.68 | 27.22 | 27.2775 | 27.1625 | 2669 |
| 1720715400 | 27.0275 | 0.22 | 0.82 | 27.085 | 27.1175 | 26.9875 | 1832 |
| 1720629000 | 26.8075 | 0.12 | 0.43 | 26.855 | 26.8825 | 26.7925 | 2506 |
| 1720542600 | 26.6925 | 0.04 | 0.14 | 26.715 | 26.715 | 26.67 | 275 |
| 1720456200 | 26.655 | 0.07 | 0.26 | 26.74 | 26.7575 | 26.635 | 274 |
| 1720197000 | 26.585 | 0.05 | 0.19 | 26.595 | 26.63 | 26.5475 | 2008 |
| 1720110600 | 26.535 | 0.05 | 0.18 | 26.59 | 26.6175 | 26.535 | 1033 |
| 1720024200 | 26.4875 | -0.35 | -1.29 | 26.835 | 26.8625 | 26.31 | 1272 |
| 1719937800 | 26.835 | -0.37 | -1.36 | 26.885 | 26.925 | 26.685 | 298 |
| 1719851400 | 27.205 | -0.09 | -0.32 | 27.07 | 27.3575 | 27.06 | 85 |
| 1719592200 | 27.2925 | 0.01 | 0.05 | 27.2925 | 27.2925 | 27.2925 | 0 |
| 1719505800 | 27.28 | -0.18 | -0.66 | 27.3 | 27.325 | 27.26 | 1124 |
| 1719419400 | 27.46 | 0.01 | 0.02 | 27.465 | 27.495 | 27.42 | 572 |
| 1719333000 | 27.455 | 0.02 | 0.09 | 27.585 | 27.725 | 27.31 | 1471 |
| 1719246600 | 27.43 | 0.24 | 0.88 | 27.255 | 27.49 | 27.255 | 1367 |
| 1718987400 | 27.19 | 0.2 | 0.73 | 27.19 | 27.19 | 27.19 | 0 |
| 1718901000 | 26.9925 | 0.17 | 0.64 | 27.01 | 27.0325 | 26.97 | 260 |
| 1718814600 | 26.82 | -0.11 | -0.41 | 26.87 | 26.87 | 26.81 | 164 |
| 1718728200 | 26.93 | 0.09 | 0.32 | 26.96 | 26.9825 | 26.8975 | 260 |
| 1718641800 | 26.845 | -0.08 | -0.30 | 26.845 | 26.845 | 26.845 | 0 |
| 1718382600 | 26.925 | 0.22 | 0.80 | 26.93 | 26.9375 | 26.8775 | 937 |
| 1718296200 | 26.71 | -0.03 | -0.12 | 26.725 | 26.75 | 26.685 | 260 |
| 1718209800 | 26.7425 | -0.09 | -0.34 | 26.78 | 26.78 | 26.735 | 208 |
| 1718123400 | 26.8325 | -0.05 | -0.20 | 26.865 | 26.895 | 26.8 | 1287 |
| 1718037000 | 26.885 | -0.16 | -0.59 | 26.99 | 27.0225 | 26.8475 | 1103 |
| 1717777800 | 27.045 | 0.14 | 0.50 | 27.065 | 27.065 | 27.025 | 12 |
| 1717691400 | 26.91 | 0.16 | 0.61 | 26.93 | 27.0525 | 26.6825 | 24 |
| 1717605000 | 26.7475 | 0.27 | 1.02 | 26.675 | 26.75 | 26.5275 | 520 |
| 1717518600 | 26.4775 | 0.06 | 0.25 | 26.51 | 26.51 | 26.47 | 24 |
| 1717432200 | 26.4125 | 0.11 | 0.40 | 26.325 | 26.5325 | 26.2425 | 61 |
| 1717173000 | 26.3075 | 0.09 | 0.33 | 26.32 | 26.3425 | 26.2775 | 270 |
| 1717086600 | 26.22 | 0.07 | 0.27 | 26.13 | 26.22 | 25.965 | 334 |
| 1717000200 | 26.15 | -0.03 | -0.10 | 26.15 | 26.15 | 26.15 | 0 |
| 1716913800 | 26.175 | -0.3 | -1.14 | 26.18 | 26.2225 | 26.1475 | 420 |
| 1716568200 | 26.4775 | -0.17 | -0.62 | 26.4775 | 26.4775 | 26.4775 | 0 |
| 1716481800 | 26.6425 | -0.21 | -0.79 | 26.69 | 26.69 | 26.6425 | 6 |
| 1716395400 | 26.855 | 0.09 | 0.36 | 26.83 | 26.855 | 26.755 | 3397 |
| 1716309000 | 26.76 | -0.09 | -0.34 | 26.76 | 26.76 | 26.76 | 0 |
| 1716222600 | 26.85 | 0.09 | 0.34 | 26.85 | 26.85 | 26.85 | 0 |
| 1715963400 | 26.76 | -0.16 | -0.59 | 26.825 | 26.8625 | 26.76 | 1432 |
| 1715877000 | 26.92 | 0.03 | 0.12 | 26.92 | 26.92 | 26.92 | 0 |
| 1715790600 | 26.8875 | 0.26 | 0.97 | 26.8875 | 26.8875 | 26.8875 | 0 |
| 1715704200 | 26.63 | -0.09 | -0.34 | 26.89 | 26.89 | 26.565 | 844 |
| 1715617800 | 26.72 | -0.06 | -0.23 | 26.82 | 26.82 | 26.685 | 2070 |
| 1715358600 | 26.7825 | 0.15 | 0.57 | 26.7825 | 26.7825 | 26.7825 | 0 |
| 1715272200 | 26.63 | 0.02 | 0.06 | 26.63 | 26.63 | 26.63 | 0 |
| 1715185800 | 26.615 | 0.08 | 0.30 | 26.72 | 26.72 | 26.605 | 701 |
| 1715099400 | 26.535 | 0.25 | 0.94 | 26.3 | 26.5625 | 26.2025 | 1266 |
| 1714753800 | 26.2875 | 0.17 | 0.65 | 26.2875 | 26.2875 | 26.2875 | 0 |
| 1714667400 | 26.1175 | 0.05 | 0.19 | 26.1175 | 26.1175 | 26.1175 | 0 |
| 1714581000 | 26.0675 | 0.08 | 0.30 | 26.0675 | 26.0675 | 26.0675 | 0 |
| 1714494600 | 25.99 | 0 | 0.00 | 26.015 | 26.0425 | 25.9825 | 697 |
| 1714408200 | 25.99 | -0.08 | -0.29 | 25.725 | 26.105 | 25.725 | 411 |
| 1714149000 | 26.065 | 0.3 | 1.15 | 25.885 | 26.1575 | 25.7675 | 1170 |
| 1714062600 | 25.7675 | -0.48 | -1.84 | 25.7675 | 25.7675 | 25.7675 | 0 |
| 1713976200 | 26.25 | -0.06 | -0.23 | 26.205 | 26.325 | 26.1975 | 273 |
| 1713889800 | 26.31 | 0.24 | 0.92 | 26.23 | 26.3525 | 26.1425 | 705 |
| 1713803400 | 26.07 | 0.29 | 1.12 | 26.055 | 26.135 | 25.9975 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
