Xglobal Gov $ (XGSI)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 12.71 | 0.02 | 0.12 | 12.685 | 12.745 | 12.6375 | 12204 |
| 1721233800 | 12.695 | -0.04 | -0.27 | 12.71 | 12.7425 | 12.625 | 8282 |
| 1721147400 | 12.73 | 0.03 | 0.24 | 12.685 | 12.7375 | 12.635 | 776 |
| 1721061000 | 12.7 | 0.04 | 0.34 | 12.64 | 13.3225 | 12.63 | 85781 |
| 1720801800 | 12.6575 | 0 | 0.02 | 12.63 | 13.3075 | 12.6075 | 792 |
| 1720715400 | 12.655 | 0.06 | 0.48 | 12.57 | 13.32 | 12.54 | 5448 |
| 1720629000 | 12.595 | 0.04 | 0.28 | 12.595 | 12.595 | 12.595 | 16005 |
| 1720542600 | 12.56 | -0.03 | -0.24 | 12.585 | 13.2775 | 12.54 | 1681 |
| 1720456200 | 12.59 | 0.01 | 0.10 | 12.56 | 13.29 | 12.5325 | 173736 |
| 1720197000 | 12.5775 | 0.04 | 0.32 | 12.53 | 13.2225 | 12.4825 | 5075 |
| 1720110600 | 12.5375 | -0.01 | -0.08 | 12.5375 | 12.5375 | 12.5375 | 73 |
| 1720024200 | 12.5475 | 0.06 | 0.50 | 12.51 | 13.2725 | 12.46 | 243 |
| 1719937800 | 12.485 | 0.01 | 0.08 | 12.485 | 12.5575 | 12.445 | 196162 |
| 1719851400 | 12.475 | -0.07 | -0.56 | 12.52 | 13.25 | 12.4325 | 6478 |
| 1719592200 | 12.545 | -0.02 | -0.16 | 12.54 | 12.6125 | 12.51 | 431 |
| 1719505800 | 12.565 | 0 | 0.00 | 12.55 | 12.625 | 12.5125 | 440 |
| 1719419400 | 12.565 | -0.04 | -0.32 | 12.585 | 12.6325 | 12.515 | 17336 |
| 1719333000 | 12.605 | 0.01 | 0.08 | 12.6 | 12.66 | 12.5425 | 2064 |
| 1719246600 | 12.595 | -0.02 | -0.12 | 12.575 | 13.24 | 12.545 | 9970 |
| 1718987400 | 12.61 | 0 | 0.04 | 12.615 | 13.2975 | 12.59 | 103576 |
| 1718901000 | 12.605 | -0.02 | -0.12 | 12.595 | 13.2425 | 12.54 | 4655 |
| 1718814600 | 12.62 | 0 | 0.04 | 12.635 | 12.6725 | 12.5575 | 34279 |
| 1718728200 | 12.615 | 0.02 | 0.18 | 12.575 | 12.66 | 12.5525 | 15952 |
| 1718641800 | 12.5925 | -0.04 | -0.28 | 12.62 | 12.675 | 12.535 | 35796 |
| 1718382600 | 12.6275 | 0.05 | 0.40 | 12.615 | 13.295 | 12.6075 | 59312 |
| 1718296200 | 12.5775 | 0.01 | 0.06 | 12.56 | 13.2825 | 12.5475 | 24269 |
| 1718209800 | 12.57 | 0.1 | 0.82 | 12.495 | 13.27 | 12.48 | 85090 |
| 1718123400 | 12.4675 | 0.01 | 0.10 | 12.465 | 13.2275 | 12.405 | 5608 |
| 1718037000 | 12.455 | -0.05 | -0.40 | 12.51 | 13.1725 | 12.4 | 2539 |
| 1717777800 | 12.505 | -0.07 | -0.52 | 12.565 | 13.26 | 12.4375 | 1656 |
| 1717691400 | 12.57 | 0 | 0.00 | 12.57 | 13.2575 | 12.49 | 41901 |
| 1717605000 | 12.57 | 0.04 | 0.30 | 12.53 | 13.265 | 12.475 | 74734 |
| 1717518600 | 12.5325 | 0.04 | 0.34 | 12.53 | 12.6 | 12.4475 | 31141 |
| 1717432200 | 12.49 | 0.05 | 0.40 | 12.465 | 13.2275 | 12.405 | 40664 |
| 1717173000 | 12.44 | 0.03 | 0.20 | 12.4 | 13.1625 | 12.35 | 46870 |
| 1717086600 | 12.415 | 0.03 | 0.28 | 12.4 | 13.1975 | 12.355 | 561 |
| 1717000200 | 12.38 | -0.08 | -0.60 | 12.42 | 12.45 | 12.335 | 23297 |
| 1716913800 | 12.455 | -0.01 | -0.04 | 12.48 | 12.525 | 12.415 | 11561 |
| 1716568200 | 12.46 | 0.02 | 0.14 | 12.455 | 12.5 | 12.395 | 5841 |
| 1716481800 | 12.4425 | -0.05 | -0.38 | 12.495 | 12.5475 | 12.3925 | 462077 |
| 1716395400 | 12.49 | 0.02 | 0.12 | 12.495 | 13.2375 | 12.4325 | 48290 |
| 1716309000 | 12.475 | -0.02 | -0.14 | 12.51 | 12.57 | 12.46 | 12680 |
| 1716222600 | 12.4925 | -0.03 | -0.20 | 12.51 | 12.5575 | 12.44 | 9548 |
| 1715963400 | 12.5175 | -0.03 | -0.26 | 12.53 | 13.2525 | 12.46 | 1360 |
| 1715877000 | 12.55 | 0 | 0.02 | 12.575 | 12.6125 | 12.5 | 67542 |
| 1715790600 | 12.5475 | 0.07 | 0.60 | 12.505 | 13.205 | 12.47 | 32256 |
| 1715704200 | 12.4725 | 0 | 0.00 | 12.47 | 12.5025 | 12.425 | 36251 |
| 1715617800 | 12.4725 | 0.01 | 0.04 | 12.465 | 12.54 | 12.4125 | 7565 |
| 1715358600 | 12.4675 | -0.01 | -0.10 | 12.52 | 12.5325 | 12.4175 | 51522 |
| 1715272200 | 12.48 | -0.02 | -0.14 | 12.485 | 12.5375 | 12.415 | 31652 |
| 1715185800 | 12.4975 | -0.03 | -0.20 | 12.515 | 12.5425 | 12.445 | 54560 |
| 1715099400 | 12.5225 | 0.06 | 0.50 | 12.5 | 12.57 | 12.465 | 24052 |
| 1714753800 | 12.46 | 0.04 | 0.32 | 12.46 | 12.46 | 12.46 | 47550 |
| 1714667400 | 12.42 | 0.03 | 0.20 | 12.39 | 12.4575 | 12.35 | 575818 |
| 1714581000 | 12.395 | 0.02 | 0.14 | 12.39 | 13.19 | 12.2775 | 128192 |
| 1714494600 | 12.3775 | -0.04 | -0.30 | 12.42 | 12.44 | 12.34 | 325 |
| 1714408200 | 12.415 | 0.04 | 0.34 | 12.405 | 12.4775 | 12.355 | 1578 |
| 1714149000 | 12.3725 | 0.04 | 0.28 | 12.3725 | 12.3725 | 12.3725 | 13495 |
| 1714062600 | 12.3375 | -0.03 | -0.20 | 12.37 | 13.16 | 12.27 | 59060 |
| 1713976200 | 12.3625 | -0.04 | -0.34 | 12.385 | 12.435 | 12.3175 | 4920 |
| 1713889800 | 12.405 | -0.01 | -0.06 | 12.405 | 13.2025 | 12.345 | 579 |
| 1713803400 | 12.4125 | 0 | 0.02 | 12.4 | 13.195 | 12.3425 | 15402 |
| 1713544200 | 12.41 | 0.03 | 0.20 | 12.43 | 13.15 | 12.345 | 38916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
