Xglobal Gov � (XGSG)
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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2375.25 | 2 | 0.08 | 2382 | 2385.25 | 2373 | 52008 |
| 1737048600 | 2373.25 | 6.75 | 0.29 | 2366 | 2393.75 | 2336.25 | 4114 |
| 1736962200 | 2366.5 | 13.5 | 0.57 | 2364.5 | 2369.75 | 2326.75 | 5575 |
| 1736875800 | 2353 | -1.5 | -0.06 | 2364.5 | 2379.75 | 2331.25 | 12453 |
| 1736789400 | 2354.5 | -3 | -0.13 | 2346.5 | 2360.5 | 2331.25 | 9341 |
| 1736530200 | 2357.5 | -9 | -0.38 | 2351.5 | 2381.25 | 2338.75 | 11341 |
| 1736443800 | 2366.5 | 0.75 | 0.03 | 2366.5 | 2369.75 | 2343.25 | 6751 |
| 1736357400 | 2365.75 | -3.5 | -0.15 | 2362 | 2394.5 | 2341 | 11335 |
| 1736271000 | 2369.25 | -7.25 | -0.31 | 2370 | 2396 | 2351 | 10872 |
| 1736184600 | 2376.5 | -3.75 | -0.16 | 2371 | 2398.25 | 2353.25 | 18109 |
| 1735925400 | 2380.25 | -3.25 | -0.14 | 2379.5 | 2394.75 | 2377.75 | 4969 |
| 1735839000 | 2383.5 | -3 | -0.13 | 2380.5 | 2414.5 | 2363.75 | 4227 |
| 1735666200 | 2386.5 | 15.5 | 0.65 | 2386 | 2398.25 | 2384.5 | 30967 |
| 1735579800 | 2371 | -3.25 | -0.14 | 2383 | 2385.5 | 2371 | 3490 |
| 1735320600 | 2374.25 | -6 | -0.25 | 2373 | 2403.25 | 2371.5 | 10677 |
| 1735061400 | 2380.25 | 0.75 | 0.03 | 2380 | 2399.5 | 2355 | 5650 |
| 1734975000 | 2379.5 | -8.5 | -0.36 | 2383 | 2388.75 | 2379.25 | 7487 |
| 1734715800 | 2388 | 3.75 | 0.16 | 2380 | 2406.5 | 2361.25 | 5839 |
| 1734629400 | 2384.25 | -12.75 | -0.53 | 2385 | 2389 | 2355.5 | 30879 |
| 1734543000 | 2397 | 0 | 0.00 | 2393 | 2398.75 | 2391.75 | 8215 |
| 1734456600 | 2397 | 2.25 | 0.09 | 2391.5 | 2423 | 2373.25 | 8725 |
| 1734370200 | 2394.75 | -15.25 | -0.63 | 2388 | 2402 | 2372 | 31302 |
| 1734111000 | 2410 | 0.5 | 0.02 | 2416 | 2433.75 | 2396.25 | 6208 |
| 1734024600 | 2409.5 | -5.5 | -0.23 | 2412 | 2440.25 | 2383.5 | 7572 |
| 1733938200 | 2415 | 5 | 0.21 | 2419.5 | 2421.25 | 2389.25 | 9749 |
| 1733851800 | 2410 | -10 | -0.41 | 2407 | 2421.25 | 2407 | 14919 |
| 1733765400 | 2420 | 2.25 | 0.09 | 2421.5 | 2428 | 2417 | 4436 |
| 1733506200 | 2417.75 | -0.25 | -0.01 | 2417.5 | 2427.25 | 2399.5 | 28377 |
| 1733419800 | 2418 | 10.5 | 0.44 | 2421 | 2445 | 2413.5 | 10500 |
| 1733333400 | 2407.5 | -8.25 | -0.34 | 2411 | 2419.75 | 2407.5 | 15698 |
| 1733247000 | 2415.75 | 1.5 | 0.06 | 2412.5 | 2446 | 2384.25 | 6460 |
| 1733160600 | 2414.25 | 4 | 0.17 | 2425 | 2437.25 | 2409 | 5300 |
| 1732901400 | 2410.25 | 4.25 | 0.18 | 2398 | 2436.25 | 2388.5 | 6779 |
| 1732815000 | 2406 | 6.5 | 0.27 | 2399.5 | 2408 | 2399.5 | 5442 |
| 1732728600 | 2399.5 | 3.75 | 0.16 | 2399.5 | 2428.75 | 2372.5 | 14068 |
| 1732642200 | 2395.75 | 1.5 | 0.06 | 2397 | 2406 | 2369.5 | 4673 |
| 1732555800 | 2394.25 | 11 | 0.46 | 2393.5 | 2413.75 | 2362.5 | 7932 |
| 1732296600 | 2383.25 | 2.75 | 0.12 | 2386.5 | 2396.5 | 2377 | 8649 |
| 1732210200 | 2380.5 | -2.5 | -0.10 | 2378.5 | 2405.5 | 2377 | 6361 |
| 1732123800 | 2383 | 0 | 0.00 | 2378 | 2408.5 | 2371.5 | 10218 |
| 1732037400 | 2383 | 7.5 | 0.32 | 2381.5 | 2411 | 2364 | 26986 |
| 1731951000 | 2375.5 | -2 | -0.08 | 2373.5 | 2386.5 | 2362.75 | 7958 |
| 1731691800 | 2377.5 | -2.5 | -0.11 | 2377 | 2405.75 | 2369.75 | 9336 |
| 1731605400 | 2380 | 2.5 | 0.11 | 2370 | 2401.25 | 2351 | 13529 |
| 1731519000 | 2377.5 | -17 | -0.71 | 2371 | 2407.5 | 2356.75 | 3936 |
| 1731432600 | 2394.5 | -5.5 | -0.23 | 2393 | 2421 | 2371.25 | 4513 |
| 1731346200 | 2400 | 3 | 0.13 | 2398 | 2426.75 | 2370 | 22215 |
| 1731087000 | 2397 | 7.25 | 0.30 | 2386.5 | 2421.75 | 2386.5 | 42993 |
| 1731000600 | 2389.75 | 4.25 | 0.18 | 2393 | 2421.25 | 2362.25 | 5693 |
| 1730914200 | 2385.5 | -7.75 | -0.32 | 2408 | 2408 | 2374.25 | 15879 |
| 1730827800 | 2393.25 | -4.25 | -0.18 | 2390.5 | 2405.5 | 2386.25 | 4812 |
| 1730741400 | 2397.5 | 3 | 0.13 | 2391.5 | 2403.25 | 2388.75 | 12162 |
| 1730482200 | 2394.5 | -2 | -0.08 | 2395 | 2409.5 | 2388.25 | 4001 |
| 1730395800 | 2396.5 | -4.75 | -0.20 | 2404.5 | 2408.25 | 2388 | 13914 |
| 1730309400 | 2401.25 | 4 | 0.17 | 2410 | 2410 | 2397.25 | 11412 |
| 1730223000 | 2397.25 | -5 | -0.21 | 2398 | 2401.25 | 2389 | 21609 |
| 1730136600 | 2402.25 | -6.25 | -0.26 | 2400 | 2410 | 2397.25 | 16832 |
| 1729873800 | 2408.5 | 2.5 | 0.10 | 2405 | 2419.5 | 2405 | 11708 |
| 1729787400 | 2406 | 1.25 | 0.05 | 2405.5 | 2417.5 | 2400.25 | 7010 |
| 1729701000 | 2404.75 | 0 | 0.00 | 2408 | 2412.75 | 2400.25 | 12133 |
| 1729614600 | 2404.75 | 0.75 | 0.03 | 2410.5 | 2413.75 | 2402.5 | 65197 |
| 1729528200 | 2404 | -19.5 | -0.80 | 2419 | 2424.25 | 2404 | 18141 |
| 1729269000 | 2423.5 | 3 | 0.12 | 2415.5 | 2431.5 | 2413.5 | 14179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
