Inv Us Indust (XLIP)
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 |
|---|---|---|---|---|---|---|---|
| 1721233800 | 53060 | -383.5 | -0.72 | 53354 | 53368 | 52892.5 | 50 |
| 1721147400 | 53443.5 | 1 | 2.08 | 53105 | 53494 | 53098.5 | 31 |
| 1721061000 | 52355.5 | 259 | 0.50 | 52096 | 52391 | 51842 | 192 |
| 1720801800 | 52096.5 | 163 | 0.31 | 52096.5 | 52096.5 | 52096.5 | 3 |
| 1720715400 | 51933.5 | 789 | 1.54 | 51933.5 | 51933.5 | 51933.5 | 0 |
| 1720629000 | 51144.5 | -280.5 | -0.55 | 51146 | 51160.5 | 51144.5 | 74 |
| 1720542600 | 51425 | -5 | -0.01 | 51425 | 51425 | 51425 | 22 |
| 1720456200 | 51430 | 311 | 0.61 | 51430 | 51430 | 51430 | 48 |
| 1720197000 | 51119 | -635 | -1.23 | 51119 | 51119 | 51119 | 38 |
| 1720110600 | 51754 | -27 | -0.05 | 51754 | 51754 | 51754 | 29 |
| 1720024200 | 51781 | 91 | 0.18 | 51781 | 51781 | 51781 | 27 |
| 1719937800 | 51690 | -91 | -0.18 | 51690 | 51690 | 51690 | 0 |
| 1719851400 | 51781 | -757 | -1.44 | 51781 | 51781 | 51781 | 30 |
| 1719592200 | 52538 | 331 | 0.63 | 52538 | 52538 | 52538 | 0 |
| 1719505800 | 52207 | -1.5 | -0.00 | 52148 | 52390.5 | 52130 | 8 |
| 1719419400 | 52208.5 | 96.5 | 0.19 | 52208.5 | 52208.5 | 52208.5 | 14 |
| 1719333000 | 52112 | -974.5 | -1.84 | 52717 | 52790.5 | 52080 | 180 |
| 1719246600 | 53086.5 | 445.5 | 0.85 | 52704 | 53150 | 52455 | 58 |
| 1718987400 | 52641 | 29 | 0.06 | 52375 | 52689 | 52241.5 | 30 |
| 1718901000 | 52612 | 404.5 | 0.77 | 52454 | 54782 | 52385.5 | 122 |
| 1718814600 | 52207.5 | -79 | -0.15 | 52207.5 | 52207.5 | 52207.5 | 0 |
| 1718728200 | 52286.5 | 340.5 | 0.66 | 52286.5 | 52286.5 | 52286.5 | 0 |
| 1718641800 | 51946 | 566 | 1.10 | 51946 | 51946 | 51946 | 84 |
| 1718382600 | 51380 | -246.5 | -0.48 | 51579 | 51967.5 | 51143.5 | 25 |
| 1718296200 | 51626.5 | -317 | -0.61 | 52049 | 52139 | 51446 | 178 |
| 1718209800 | 51943.5 | 118.5 | 0.23 | 51943.5 | 51943.5 | 51943.5 | 0 |
| 1718123400 | 51825 | -273 | -0.52 | 51825 | 51825 | 51825 | 14 |
| 1718037000 | 52098 | -88 | -0.17 | 52075 | 52123 | 52065 | 15 |
| 1717777800 | 52186 | 349.5 | 0.67 | 52186 | 52186 | 52186 | 10 |
| 1717691400 | 51836.5 | -3.5 | -0.01 | 51836.5 | 51836.5 | 51836.5 | 0 |
| 1717605000 | 51840 | 528 | 1.03 | 51840 | 51840 | 51840 | 3 |
| 1717518600 | 51312 | -141 | -0.27 | 51312 | 51312 | 51312 | 27 |
| 1717432200 | 51453 | -223 | -0.43 | 51679 | 51712.5 | 51410.5 | 85 |
| 1717173000 | 51676 | -100.5 | -0.19 | 52021 | 52097.5 | 51536.5 | 213 |
| 1717086600 | 51776.5 | -67.5 | -0.13 | 51509 | 54869 | 51365 | 129 |
| 1717000200 | 51844 | -419 | -0.80 | 51798 | 51849.5 | 51693 | 307 |
| 1716913800 | 52263 | -576 | -1.09 | 52263 | 52263 | 52263 | 36 |
| 1716568200 | 52839 | -186 | -0.35 | 52818 | 52957.5 | 52594 | 106 |
| 1716481800 | 53025 | -230 | -0.43 | 53369 | 55579.5 | 52825.5 | 118 |
| 1716395400 | 53255 | 0 | 0.00 | 53188 | 53394.5 | 53167.5 | 206 |
| 1716309000 | 53255 | -400.5 | -0.75 | 53305 | 53330 | 53169.5 | 123 |
| 1716222600 | 53655.5 | 484 | 0.91 | 53636 | 53663.5 | 53606.5 | 153 |
| 1715963400 | 53171.5 | -535 | -1.00 | 53171.5 | 53171.5 | 53171.5 | 60 |
| 1715877000 | 53706.5 | -73.5 | -0.14 | 53706.5 | 53706.5 | 53706.5 | 1 |
| 1715790600 | 53780 | -34 | -0.06 | 53729 | 56054.5 | 53577 | 66 |
| 1715704200 | 53814 | -349 | -0.64 | 54006 | 55890.5 | 53776 | 128 |
| 1715617800 | 54163 | -178.5 | -0.33 | 54163 | 54163 | 54163 | 22 |
| 1715358600 | 54341.5 | 130 | 0.24 | 54384 | 54616.5 | 54309.5 | 16 |
| 1715272200 | 54211.5 | 408.5 | 0.76 | 54211.5 | 54211.5 | 54211.5 | 0 |
| 1715185800 | 53803 | 31 | 0.06 | 53778 | 53930 | 53486 | 155 |
| 1715099400 | 53772 | 959 | 1.82 | 53772 | 53772 | 53772 | 98 |
| 1714753800 | 52813 | 251 | 0.48 | 52813 | 52813 | 52813 | 14 |
| 1714667400 | 52562 | 11 | 0.02 | 52714 | 52933 | 52306.5 | 28 |
| 1714581000 | 52551 | -385 | -0.73 | 52551 | 52551 | 52551 | 99 |
| 1714494600 | 52936 | -320 | -0.60 | 52936 | 52936 | 52936 | 28 |
| 1714408200 | 53256 | 74 | 0.14 | 53256 | 53256 | 53256 | 35 |
| 1714149000 | 53182 | 547 | 1.04 | 53182 | 53182 | 53182 | 27 |
| 1714062600 | 52635 | -196.5 | -0.37 | 53001 | 55294.5 | 52236 | 471 |
| 1713976200 | 52831.5 | -512 | -0.96 | 53396 | 53668.5 | 52781.5 | 20 |
| 1713889800 | 53343.5 | 424 | 0.80 | 53343.5 | 53343.5 | 53343.5 | 45 |
| 1713803400 | 52919.5 | 177.5 | 0.34 | 52919.5 | 52919.5 | 52919.5 | 109 |
| 1713544200 | 52742 | -107.5 | -0.20 | 52639 | 52892.5 | 52558 | 192 |
| 1713457800 | 52849.5 | 221 | 0.42 | 52849.5 | 52849.5 | 52849.5 | 79 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
