Xmsci World � (XDWG)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 22.9425 | 0.05 | 0.22 | 22.905 | 22.9875 | 22.8775 | 5804 |
| 1721925000 | 22.8925 | -0.09 | -0.40 | 22.795 | 22.94 | 22.6625 | 1591 |
| 1721838600 | 22.985 | -0.43 | -1.82 | 23.185 | 23.2075 | 22.965 | 445 |
| 1721752200 | 23.41 | 0.13 | 0.57 | 23.385 | 23.4325 | 23.3425 | 6338 |
| 1721665800 | 23.2775 | 0.12 | 0.51 | 23.26 | 23.37 | 23.2475 | 743 |
| 1721406600 | 23.16 | -0.17 | -0.74 | 23.23 | 23.315 | 23.16 | 3384 |
| 1721320200 | 23.3325 | -0.17 | -0.70 | 23.485 | 23.56 | 23.33 | 36910 |
| 1721233800 | 23.4975 | -0.2 | -0.82 | 23.525 | 23.5675 | 23.47 | 2603 |
| 1721147400 | 23.6925 | 0.01 | 0.05 | 23.65 | 23.73 | 23.6275 | 4422 |
| 1721061000 | 23.68 | 0.04 | 0.17 | 23.68 | 23.68 | 23.68 | 53 |
| 1720801800 | 23.64 | 0.16 | 0.68 | 23.64 | 23.64 | 23.64 | 993 |
| 1720715400 | 23.48 | 0.02 | 0.09 | 23.61 | 23.73 | 23.475 | 3752 |
| 1720629000 | 23.46 | 0.11 | 0.45 | 23.46 | 23.46 | 23.46 | 1574 |
| 1720542600 | 23.355 | 0.01 | 0.04 | 23.355 | 23.355 | 23.355 | 2754 |
| 1720456200 | 23.345 | 0.05 | 0.21 | 23.35 | 23.4325 | 23.3375 | 25437 |
| 1720197000 | 23.295 | 0 | 0.01 | 23.29 | 23.3525 | 23.23 | 3755 |
| 1720110600 | 23.2925 | 0.07 | 0.32 | 23.29 | 23.355 | 23.265 | 2151 |
| 1720024200 | 23.2175 | 0.18 | 0.78 | 23.19 | 23.2375 | 23.185 | 1204 |
| 1719937800 | 23.0375 | 0.05 | 0.20 | 22.95 | 23.045 | 22.89 | 3571 |
| 1719851400 | 22.9925 | -0.09 | -0.38 | 22.9925 | 22.9925 | 22.9925 | 5 |
| 1719592200 | 23.08 | 0.09 | 0.39 | 23.13 | 23.18 | 23.0325 | 2010 |
| 1719505800 | 22.99 | 0.05 | 0.21 | 22.97 | 23.0675 | 22.895 | 8526 |
| 1719419400 | 22.9425 | -0.02 | -0.08 | 23.085 | 23.085 | 22.895 | 973 |
| 1719333000 | 22.96 | -0.05 | -0.22 | 22.96 | 22.9875 | 22.9 | 8736 |
| 1719246600 | 23.01 | 0.1 | 0.41 | 22.955 | 23.0525 | 22.925 | 2992 |
| 1718987400 | 22.915 | -0.11 | -0.48 | 22.94 | 22.96 | 22.85 | 2923 |
| 1718901000 | 23.025 | 0.05 | 0.22 | 23.065 | 23.0825 | 22.99 | 5254 |
| 1718814600 | 22.975 | 0.04 | 0.17 | 22.98 | 23.0025 | 22.9625 | 6480 |
| 1718728200 | 22.935 | 0.13 | 0.58 | 22.965 | 22.99 | 22.885 | 56496 |
| 1718641800 | 22.8025 | 0.05 | 0.24 | 22.76 | 22.8125 | 22.705 | 2733 |
| 1718382600 | 22.7475 | -0.04 | -0.18 | 22.835 | 22.85 | 22.64 | 6495 |
| 1718296200 | 22.7875 | -0.15 | -0.66 | 22.855 | 22.9725 | 22.7475 | 2739 |
| 1718209800 | 22.94 | 0.31 | 1.35 | 22.725 | 22.965 | 22.695 | 28561 |
| 1718123400 | 22.635 | -0.06 | -0.24 | 22.675 | 22.6775 | 22.515 | 25581 |
| 1718037000 | 22.69 | -0.01 | -0.04 | 22.605 | 22.69 | 22.565 | 3857 |
| 1717777800 | 22.7 | -0.01 | -0.06 | 22.7 | 22.7 | 22.7 | 273 |
| 1717691400 | 22.7125 | 0.11 | 0.49 | 22.72 | 22.7725 | 22.665 | 6871 |
| 1717605000 | 22.6025 | 0.25 | 1.13 | 22.49 | 22.6125 | 22.475 | 1809 |
| 1717518600 | 22.35 | -0.07 | -0.29 | 22.395 | 22.4425 | 22.3325 | 6223 |
| 1717432200 | 22.415 | 0.21 | 0.95 | 22.415 | 22.415 | 22.415 | 237 |
| 1717173000 | 22.205 | -0.1 | -0.46 | 22.25 | 22.3875 | 22.195 | 1748 |
| 1717086600 | 22.3075 | -0.05 | -0.22 | 22.305 | 22.3525 | 22.2725 | 14593 |
| 1717000200 | 22.3575 | -0.19 | -0.83 | 22.3575 | 22.3575 | 22.3575 | 31 |
| 1716913800 | 22.545 | -0.01 | -0.02 | 22.59 | 22.605 | 22.4975 | 9746 |
| 1716568200 | 22.55 | -0.04 | -0.15 | 22.465 | 22.5725 | 22.425 | 24464 |
| 1716481800 | 22.585 | -0.01 | -0.02 | 22.585 | 22.585 | 22.585 | 5758 |
| 1716395400 | 22.59 | -0.1 | -0.45 | 22.59 | 22.59 | 22.59 | 3607 |
| 1716309000 | 22.6925 | -0.05 | -0.23 | 22.6925 | 22.6925 | 22.6925 | 1128 |
| 1716222600 | 22.745 | 0.12 | 0.52 | 22.745 | 22.745 | 22.745 | 898 |
| 1715963400 | 22.6275 | -0.06 | -0.28 | 22.63 | 22.6675 | 22.5875 | 11441 |
| 1715877000 | 22.69 | 0.09 | 0.38 | 22.655 | 22.81 | 22.625 | 7694 |
| 1715790600 | 22.605 | 0.22 | 0.98 | 22.465 | 22.61 | 22.37 | 829 |
| 1715704200 | 22.385 | 0.05 | 0.21 | 22.33 | 22.4425 | 22.2425 | 9316 |
| 1715617800 | 22.3375 | 0 | 0.00 | 22.365 | 22.425 | 22.33 | 6110 |
| 1715358600 | 22.3375 | 0.07 | 0.30 | 22.4 | 22.4775 | 22.295 | 334 |
| 1715272200 | 22.27 | 0.09 | 0.43 | 22.135 | 22.275 | 22.105 | 3304 |
| 1715185800 | 22.175 | -0.03 | -0.14 | 22.205 | 22.205 | 22.07 | 2638 |
| 1715099400 | 22.205 | 0.35 | 1.62 | 22.135 | 22.215 | 22.135 | 1091 |
| 1714753800 | 21.85 | 0.26 | 1.22 | 21.85 | 21.85 | 21.85 | 4601 |
| 1714667400 | 21.5875 | 0.05 | 0.26 | 21.64 | 21.7 | 21.495 | 11254 |
| 1714581000 | 21.5325 | -0.22 | -1.02 | 21.5325 | 21.5325 | 21.5325 | 0 |
| 1714494600 | 21.755 | -0.11 | -0.50 | 21.85 | 21.945 | 21.7275 | 9930 |
| 1714408200 | 21.865 | 0.07 | 0.31 | 21.875 | 21.92 | 21.845 | 2205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
