Inv Us Material (XLBP)
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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 41662 | 94 | 0.23 | 41470 | 41719 | 41312 | 410 |
| 1720801800 | 41568 | 208 | 0.50 | 41568 | 41568 | 41568 | 0 |
| 1720715400 | 41360 | 538.5 | 1.32 | 40960 | 41465.5 | 40916 | 128 |
| 1720629000 | 40821.5 | -3.5 | -0.01 | 40821.5 | 40821.5 | 40821.5 | 0 |
| 1720542600 | 40825 | -123 | -0.30 | 40825 | 40825 | 40825 | 27 |
| 1720456200 | 40948 | 264 | 0.65 | 40948 | 40948 | 40948 | 0 |
| 1720197000 | 40684 | -331 | -0.81 | 40684 | 40684 | 40684 | 54 |
| 1720110600 | 41015 | 121 | 0.30 | 41015 | 41015 | 41015 | 4 |
| 1720024200 | 40894 | 82 | 0.20 | 40894 | 40894 | 40894 | 0 |
| 1719937800 | 40812 | -289.5 | -0.70 | 40817 | 41057 | 40685.5 | 29 |
| 1719851400 | 41101.5 | -686.5 | -1.64 | 41101.5 | 41101.5 | 41101.5 | 44 |
| 1719592200 | 41788 | 179.5 | 0.43 | 41788 | 41788 | 41788 | 0 |
| 1719505800 | 41608.5 | -43 | -0.10 | 41608.5 | 41608.5 | 41608.5 | 0 |
| 1719419400 | 41651.5 | -57 | -0.14 | 41651.5 | 41651.5 | 41651.5 | 24 |
| 1719333000 | 41708.5 | -537.5 | -1.27 | 41708.5 | 41708.5 | 41708.5 | 0 |
| 1719246600 | 42246 | 247 | 0.59 | 42246 | 42246 | 42246 | 58 |
| 1718987400 | 41999 | 61.5 | 0.15 | 41999 | 41999 | 41999 | 0 |
| 1718901000 | 41937.5 | 384.5 | 0.93 | 41937.5 | 41937.5 | 41937.5 | 0 |
| 1718814600 | 41553 | -151 | -0.36 | 41553 | 41553 | 41553 | 14 |
| 1718728200 | 41704 | 109.5 | 0.26 | 41853 | 42030 | 41666 | 9 |
| 1718641800 | 41594.5 | -21.5 | -0.05 | 41594.5 | 41594.5 | 41594.5 | 58 |
| 1718382600 | 41616 | 66.5 | 0.16 | 41616 | 41616 | 41616 | 0 |
| 1718296200 | 41549.5 | -212.5 | -0.51 | 41549.5 | 41549.5 | 41549.5 | 4 |
| 1718209800 | 41762 | 53 | 0.13 | 41762 | 41762 | 41762 | 2 |
| 1718123400 | 41709 | -61 | -0.15 | 41709 | 41709 | 41709 | 68 |
| 1718037000 | 41770 | -281 | -0.67 | 41770 | 41770 | 41770 | 8 |
| 1717777800 | 42051 | 14.5 | 0.03 | 41910 | 42220 | 41667 | 136 |
| 1717691400 | 42036.5 | 187 | 0.45 | 42036.5 | 42036.5 | 42036.5 | 2 |
| 1717605000 | 41849.5 | 168 | 0.40 | 41849.5 | 41849.5 | 41849.5 | 0 |
| 1717518600 | 41681.5 | -410.5 | -0.98 | 41681.5 | 41681.5 | 41681.5 | 50 |
| 1717432200 | 42092 | 24 | 0.06 | 42092 | 42092 | 42092 | 4 |
| 1717173000 | 42068 | -38 | -0.09 | 42114 | 42165.5 | 42037 | 403 |
| 1717086600 | 42106 | -29 | -0.07 | 41877 | 42114.5 | 41716 | 25 |
| 1717000200 | 42135 | -313 | -0.74 | 42135 | 42135 | 42135 | 11 |
| 1716913800 | 42448 | -158.5 | -0.37 | 42645 | 42803.5 | 42346 | 65 |
| 1716568200 | 42606.5 | 75.5 | 0.18 | 42606.5 | 42606.5 | 42606.5 | 27 |
| 1716481800 | 42531 | -123 | -0.29 | 42531 | 42531 | 42531 | 44 |
| 1716395400 | 42654 | -438 | -1.02 | 42570 | 42686.5 | 42544 | 10 |
| 1716309000 | 43092 | -200 | -0.46 | 43092 | 43092 | 43092 | 12 |
| 1716222600 | 43292 | 267 | 0.62 | 43166 | 43491 | 42963 | 447 |
| 1715963400 | 43025 | 22 | 0.05 | 43025 | 43025 | 43025 | 108 |
| 1715877000 | 43003 | -199.5 | -0.46 | 43003 | 43003 | 43003 | 9 |
| 1715790600 | 43202.5 | -263 | -0.61 | 43202.5 | 43202.5 | 43202.5 | 0 |
| 1715704200 | 43465.5 | -113.5 | -0.26 | 43465.5 | 43465.5 | 43465.5 | 3 |
| 1715617800 | 43579 | -87.5 | -0.20 | 43579 | 43579 | 43579 | 202 |
| 1715358600 | 43666.5 | 189 | 0.43 | 43666.5 | 43666.5 | 43666.5 | 1 |
| 1715272200 | 43477.5 | 131.5 | 0.30 | 43477.5 | 43477.5 | 43477.5 | 0 |
| 1715185800 | 43346 | 236.5 | 0.55 | 43388 | 43388 | 43311.5 | 29 |
| 1715099400 | 43109.5 | 794.5 | 1.88 | 43109.5 | 43109.5 | 43109.5 | 0 |
| 1714753800 | 42315 | 374.5 | 0.89 | 42315 | 42315 | 42315 | 30 |
| 1714667400 | 41940.5 | -339 | -0.80 | 42547 | 42547 | 41859.5 | 554 |
| 1714581000 | 42279.5 | 48.5 | 0.11 | 42279.5 | 42279.5 | 42279.5 | 58 |
| 1714494600 | 42231 | -479 | -1.12 | 42560 | 42712 | 42218.5 | 298 |
| 1714408200 | 42710 | 180 | 0.42 | 42710 | 42710 | 42710 | 23 |
| 1714149000 | 42530 | 679 | 1.62 | 42227 | 42681 | 42131.5 | 148 |
| 1714062600 | 41851 | -165 | -0.39 | 41851 | 41851 | 41851 | 144 |
| 1713976200 | 42016 | -5.5 | -0.01 | 42016 | 42016 | 42016 | 129 |
| 1713889800 | 42021.5 | -613.5 | -1.44 | 42397 | 42590.5 | 41942.5 | 401 |
| 1713803400 | 42635 | -47.5 | -0.11 | 42635 | 42635 | 42635 | 0 |
| 1713544200 | 42682.5 | 105.5 | 0.25 | 42682.5 | 42682.5 | 42682.5 | 0 |
| 1713457800 | 42577 | 124.5 | 0.29 | 42577 | 42577 | 42577 | 0 |
| 1713371400 | 42452.5 | 24.5 | 0.06 | 42518 | 42760.5 | 42412.5 | 84 |
| 1713285000 | 42428 | -630 | -1.46 | 42528 | 42648 | 42135.5 | 752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
