Xmsci World Esg (XESW)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 32.1875 | -0.23 | -0.70 | 32.485 | 32.572499 | 32.1775 | 5077 |
| 1721233800 | 32.415 | -0.43 | -1.30 | 32.424999 | 32.475 | 32.3425 | 20822 |
| 1721147400 | 32.8425 | -0.02 | -0.06 | 32.82 | 32.8925 | 32.682499 | 426 |
| 1721061000 | 32.862499 | 0.02 | 0.07 | 32.862499 | 32.862499 | 32.862499 | 886 |
| 1720801800 | 32.84 | 0.13 | 0.38 | 32.585 | 32.8525 | 32.5525 | 762 |
| 1720715400 | 32.715 | -0.14 | -0.42 | 32.924999 | 33.0175 | 32.715 | 4483 |
| 1720629000 | 32.8525 | 0.09 | 0.26 | 32.895 | 32.93 | 32.7975 | 214765 |
| 1720542600 | 32.7675 | 0.11 | 0.33 | 32.795 | 32.8325 | 32.735 | 195 |
| 1720456200 | 32.659999 | 0.06 | 0.18 | 32.625 | 32.74 | 32.56 | 8624 |
| 1720197000 | 32.6025 | -0.02 | -0.06 | 32.645 | 33.064999 | 32.21 | 3086 |
| 1720110600 | 32.6225 | 0.12 | 0.37 | 32.705 | 32.7175 | 32.6075 | 1259 |
| 1720024200 | 32.502499 | 0.11 | 0.36 | 32.585 | 32.585 | 32.3975 | 809 |
| 1719937800 | 32.3875 | -0.04 | -0.13 | 32.345 | 32.3925 | 32.2325 | 3902 |
| 1719851400 | 32.43 | -0.17 | -0.51 | 32.38 | 32.487499 | 32.2325 | 70 |
| 1719592200 | 32.595 | 0.08 | 0.25 | 32.61 | 32.814999 | 32.56 | 262 |
| 1719505800 | 32.5125 | 0.03 | 0.08 | 32.57 | 32.597499 | 32.415 | 315 |
| 1719419400 | 32.485 | 0.06 | 0.19 | 32.595 | 32.6175 | 32.4125 | 286 |
| 1719333000 | 32.4225 | 0.09 | 0.29 | 32.33 | 32.435 | 32.259999 | 476 |
| 1719246600 | 32.33 | -0.16 | -0.50 | 32.435 | 32.509999 | 32.3275 | 1962 |
| 1718987400 | 32.4925 | -0.14 | -0.44 | 32.39 | 32.525 | 32.335 | 25 |
| 1718901000 | 32.634999 | 0.22 | 0.67 | 32.555 | 33.0225 | 32.5175 | 361 |
| 1718814600 | 32.417499 | 0.06 | 0.19 | 32.415 | 32.475 | 32.3975 | 1980 |
| 1718728200 | 32.354999 | 0.22 | 0.68 | 32.299999 | 32.432499 | 32.165 | 263 |
| 1718641800 | 32.1375 | 0.02 | 0.05 | 32.15 | 32.2125 | 32.0675 | 665 |
| 1718382600 | 32.1225 | 0.18 | 0.56 | 31.935 | 32.1725 | 31.9025 | 331 |
| 1718296200 | 31.945 | 0.01 | 0.03 | 31.95 | 32.0775 | 31.8875 | 174 |
| 1718209800 | 31.935 | 0.29 | 0.90 | 31.76 | 32.2425 | 31.2025 | 368 |
| 1718123400 | 31.65 | -0.16 | -0.49 | 31.78 | 31.78 | 31.5975 | 1290 |
| 1718037000 | 31.805 | -0.06 | -0.19 | 31.78 | 31.845 | 31.6775 | 148 |
| 1717777800 | 31.865 | 0.07 | 0.24 | 31.785 | 32.3375 | 31.5075 | 2205 |
| 1717691400 | 31.79 | 0.11 | 0.36 | 31.86 | 32.1425 | 31.745 | 10 |
| 1717605000 | 31.675 | 0.36 | 1.15 | 31.435 | 31.7 | 31.435 | 656 |
| 1717518600 | 31.315 | 0.05 | 0.14 | 31.2 | 31.425 | 31.2 | 413 |
| 1717432200 | 31.27 | 0.23 | 0.73 | 31.525 | 31.5475 | 31.225 | 590 |
| 1717173000 | 31.0425 | -0.14 | -0.45 | 31.145 | 31.36 | 30.97 | 142 |
| 1717086600 | 31.1825 | -0.2 | -0.64 | 31.295 | 31.4925 | 31.1675 | 1925 |
| 1717000200 | 31.3825 | -0.07 | -0.23 | 31.335 | 31.4475 | 31.2375 | 484 |
| 1716913800 | 31.455 | -0.02 | -0.05 | 31.43 | 31.4675 | 31.3675 | 28 |
| 1716568200 | 31.47 | -0.24 | -0.74 | 31.43 | 31.5 | 31.3525 | 90 |
| 1716481800 | 31.705 | 0.23 | 0.72 | 31.72 | 31.7575 | 31.5125 | 2180 |
| 1716395400 | 31.4775 | -0.04 | -0.13 | 31.47 | 31.53 | 31.4025 | 203 |
| 1716309000 | 31.52 | -0.08 | -0.26 | 31.505 | 31.5425 | 31.4375 | 566 |
| 1716222600 | 31.6025 | 0.18 | 0.58 | 31.49 | 31.615 | 31.4775 | 288 |
| 1715963400 | 31.42 | -0.24 | -0.76 | 31.515 | 31.575 | 31.4075 | 372 |
| 1715877000 | 31.66 | 0.16 | 0.49 | 31.645 | 31.72 | 31.5875 | 4841 |
| 1715790600 | 31.505 | 0.19 | 0.61 | 31.35 | 31.53 | 31.17 | 3379 |
| 1715704200 | 31.3125 | 0.05 | 0.16 | 31.245 | 31.3875 | 31.185 | 2812 |
| 1715617800 | 31.2625 | -0.11 | -0.34 | 31.355 | 31.3775 | 31.2175 | 127 |
| 1715358600 | 31.37 | 0.1 | 0.33 | 31.4 | 31.48 | 31.35 | 304 |
| 1715272200 | 31.2675 | -0.01 | -0.02 | 31.155 | 31.31 | 31.12 | 1779 |
| 1715185800 | 31.275 | 0.01 | 0.03 | 31.295 | 31.295 | 31.135 | 357 |
| 1715099400 | 31.265 | 0.58 | 1.90 | 31.12 | 31.265 | 31.1025 | 1653 |
| 1714753800 | 30.6825 | 0.21 | 0.68 | 30.475 | 30.8125 | 30.285 | 222 |
| 1714667400 | 30.475 | 0.16 | 0.54 | 30.44 | 30.545 | 30.3125 | 878 |
| 1714581000 | 30.3125 | -0.24 | -0.77 | 30.245 | 30.415 | 30.245 | 519 |
| 1714494600 | 30.5475 | -0.12 | -0.39 | 30.685 | 30.7675 | 30.52 | 145 |
| 1714408200 | 30.6675 | -0.21 | -0.66 | 30.735 | 30.83 | 30.645 | 1804 |
| 1714149000 | 30.8725 | 0.77 | 2.55 | 30.585 | 30.895 | 30.465 | 2437 |
| 1714062600 | 30.105 | -0.43 | -1.39 | 30.105 | 30.105 | 30.105 | 2 |
| 1713976200 | 30.53 | -0.03 | -0.10 | 30.665 | 30.73 | 30.4925 | 1374 |
| 1713889800 | 30.56 | 0.37 | 1.23 | 30.41 | 30.57 | 30.4 | 2037 |
| 1713803400 | 30.19 | 0.05 | 0.15 | 30.33 | 30.395 | 30.1575 | 446 |
| 1713544200 | 30.145 | -0.16 | -0.52 | 30.135 | 30.1675 | 29.99 | 777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
