X Acasia Ej Esg (XAXD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 50.8 | -0.14 | -0.27 | 51.03 | 51.185 | 50.7 | 170259 |
| 1739899800 | 50.94 | 0.05 | 0.11 | 51.26 | 51.265 | 50.73 | 1808 |
| 1739813400 | 50.885 | 0.52 | 1.02 | 50.67 | 50.93 | 50.665 | 996 |
| 1739554200 | 50.37 | 0.75 | 1.51 | 50.39 | 50.455 | 50.275 | 367 |
| 1739467800 | 49.62 | 0.38 | 0.77 | 49.07 | 49.635 | 48.965 | 4344 |
| 1739381400 | 49.24 | 0.43 | 0.88 | 49.13 | 49.67 | 48.25 | 630 |
| 1739295000 | 48.81 | 0.04 | 0.08 | 48.35 | 48.865 | 48.205 | 19772 |
| 1739208600 | 48.77 | 0.38 | 0.79 | 48.8 | 48.9 | 48.625 | 120092 |
| 1738949400 | 48.39 | 0.41 | 0.84 | 48.43 | 48.8 | 47.61 | 213074 |
| 1738863000 | 47.985 | 0.15 | 0.31 | 48 | 48.045 | 47.795 | 62 |
| 1738776600 | 47.835 | -0.63 | -1.29 | 48.07 | 48.07 | 47.62 | 4345 |
| 1738690200 | 48.46 | 0.84 | 1.75 | 47.93 | 48.47 | 47.76 | 279 |
| 1738603800 | 47.625 | -0.33 | -0.68 | 46.58 | 47.71 | 46.58 | 1836 |
| 1738344600 | 47.95 | -0.02 | -0.03 | 48.16 | 48.32 | 47.83 | 1461 |
| 1738258200 | 47.965 | 0.43 | 0.90 | 47.36 | 48.05 | 47.205 | 131224 |
| 1738171800 | 47.535 | 0.95 | 2.04 | 47.59 | 47.735 | 47.275 | 55218 |
| 1738085400 | 46.585 | -0.51 | -1.07 | 46.64 | 46.975 | 46.525 | 960 |
| 1737999000 | 47.09 | 0.09 | 0.19 | 46.54 | 47.09 | 46.54 | 1294 |
| 1737739800 | 47 | 0.77 | 1.67 | 46.78 | 47.025 | 46.68 | 785 |
| 1737653400 | 46.23 | -0.12 | -0.25 | 46.27 | 46.31 | 46.15 | 250 |
| 1737567000 | 46.345 | -0.01 | -0.02 | 46.47 | 46.485 | 46.315 | 29497 |
| 1737480600 | 46.355 | -0.58 | -1.23 | 46.53 | 46.58 | 46.18 | 219 |
| 1737394200 | 46.93 | 0.81 | 1.77 | 46.4 | 47.135 | 46.13 | 10343 |
| 1737135000 | 46.115 | 0.52 | 1.14 | 45.66 | 46.34 | 45.58 | 4 |
| 1737048600 | 45.595 | -0.06 | -0.13 | 46.06 | 46.41 | 45.52 | 330 |
| 1736962200 | 45.655 | 0.52 | 1.15 | 45.3 | 46.32 | 45.28 | 3202 |
| 1736875800 | 45.135 | 0.59 | 1.32 | 45.29 | 45.445 | 45.08 | 28757 |
| 1736789400 | 44.545 | -0.27 | -0.60 | 44.5 | 44.765 | 44.425 | 31223 |
| 1736530200 | 44.815 | -0.83 | -1.82 | 44.94 | 45 | 44.775 | 6478 |
| 1736443800 | 45.645 | 0.01 | 0.01 | 45.65 | 45.91 | 44.98 | 5905 |
| 1736357400 | 45.64 | -0.48 | -1.04 | 45.51 | 45.71 | 45.49 | 260 |
| 1736271000 | 46.12 | -0.34 | -0.72 | 46.24 | 46.38 | 46.055 | 157574 |
| 1736184600 | 46.455 | 0.04 | 0.09 | 47.04 | 47.21 | 46.34 | 28505 |
| 1735925400 | 46.415 | 0.09 | 0.21 | 46.415 | 46.415 | 46.415 | 0 |
| 1735839000 | 46.32 | -0.37 | -0.78 | 46.28 | 46.44 | 46.17 | 2229 |
| 1735666200 | 46.685 | 0.14 | 0.29 | 46.55 | 46.74 | 46.495 | 18936 |
| 1735579800 | 46.55 | -0.4 | -0.85 | 46.51 | 46.575 | 46.39 | 5975 |
| 1735320600 | 46.95 | 0.01 | 0.02 | 46.95 | 46.95 | 46.95 | 0 |
| 1735061400 | 46.94 | 0 | 0.00 | 46.94 | 46.94 | 46.94 | 0 |
| 1734975000 | 46.94 | 0.03 | 0.06 | 46.94 | 46.94 | 46.94 | 745 |
| 1734715800 | 46.91 | -0.05 | -0.10 | 46.52 | 46.935 | 46.375 | 2683 |
| 1734629400 | 46.955 | -0.45 | -0.94 | 47.07 | 47.085 | 46.855 | 5089 |
| 1734543000 | 47.4 | 0.02 | 0.04 | 47.49 | 47.53 | 47.325 | 9400 |
| 1734456600 | 47.38 | -0.17 | -0.36 | 47.3 | 47.545 | 47.125 | 5500 |
| 1734370200 | 47.55 | -0.15 | -0.30 | 47.55 | 47.63 | 47.43 | 3247 |
| 1734111000 | 47.695 | -0.34 | -0.70 | 47.92 | 48.04 | 47.65 | 58645 |
| 1734024600 | 48.03 | -0.11 | -0.22 | 48.5 | 48.53 | 47.875 | 44366 |
| 1733938200 | 48.135 | -0.12 | -0.24 | 48.07 | 48.265 | 47.975 | 181433 |
| 1733851800 | 48.25 | -1.21 | -2.45 | 48.18 | 48.445 | 48.155 | 119434 |
| 1733765400 | 49.46 | 1.69 | 3.53 | 48.74 | 49.625 | 48.74 | 207140 |
| 1733506200 | 47.775 | 0.16 | 0.34 | 47.91 | 48.1 | 47.77 | 4904 |
| 1733419800 | 47.615 | 0.13 | 0.26 | 47.59 | 47.675 | 47.41 | 531 |
| 1733333400 | 47.49 | -0.15 | -0.31 | 47.8 | 47.8 | 47.385 | 34497 |
| 1733247000 | 47.64 | 0.4 | 0.85 | 47.7 | 47.87 | 47.255 | 141524 |
| 1733160600 | 47.24 | -0.03 | -0.06 | 47.2 | 47.435 | 47.13 | 6491 |
| 1732901400 | 47.27 | 0.38 | 0.81 | 46.98 | 47.305 | 46.815 | 59450 |
| 1732815000 | 46.89 | -0.27 | -0.56 | 46.74 | 46.945 | 46.74 | 1363 |
| 1732728600 | 47.155 | 0.52 | 1.10 | 47.155 | 47.155 | 47.155 | 6142 |
| 1732642200 | 46.64 | -0.08 | -0.17 | 46.85 | 46.985 | 46.585 | 3742 |
| 1732555800 | 46.72 | 0.23 | 0.48 | 46.76 | 46.93 | 46.675 | 4356 |
| 1732296600 | 46.495 | -0.33 | -0.70 | 46.48 | 46.655 | 46.325 | 610 |
| 1732210200 | 46.825 | -0.16 | -0.34 | 46.825 | 46.825 | 46.825 | 0 |
| 1732123800 | 46.985 | -0.1 | -0.20 | 47.11 | 47.21 | 46.88 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
