Inv Us Indust (XLIP)
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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 59341.5 | -790.5 | -1.31 | 59341.5 | 59341.5 | 59341.5 | 110 |
| 1739986200 | 60132 | 105 | 0.17 | 60132 | 60132 | 60132 | 92 |
| 1739899800 | 60027 | 323.5 | 0.54 | 60027 | 60027 | 60027 | 34 |
| 1739813400 | 59703.5 | 76 | 0.13 | 59703.5 | 59703.5 | 59703.5 | 18 |
| 1739554200 | 59627.5 | -240 | -0.40 | 59627.5 | 59627.5 | 59627.5 | 48 |
| 1739467800 | 59867.5 | -549.5 | -0.91 | 59867.5 | 59867.5 | 59867.5 | 32 |
| 1739381400 | 60417 | -451.5 | -0.74 | 60417 | 60417 | 60417 | 9 |
| 1739295000 | 60868.5 | 81.5 | 0.13 | 61018 | 61222 | 60568 | 21 |
| 1739208600 | 60787 | 181.5 | 0.30 | 60787 | 60787 | 60787 | 280 |
| 1738949400 | 60605.5 | 200.5 | 0.33 | 60760 | 60804.5 | 60481.5 | 100 |
| 1738863000 | 60405 | 722 | 1.21 | 60405 | 60405 | 60405 | 14 |
| 1738776600 | 59683 | -413 | -0.69 | 59918 | 60066 | 59463 | 13 |
| 1738690200 | 60096 | -522.5 | -0.86 | 60284 | 60609.5 | 59739 | 32 |
| 1738603800 | 60618.5 | -696.5 | -1.14 | 60032 | 60849.5 | 59689.5 | 72 |
| 1738344600 | 61315 | 474 | 0.78 | 61315 | 61315 | 61315 | 13 |
| 1738258200 | 60841 | -32.5 | -0.05 | 60963 | 61069.5 | 60213.5 | 147 |
| 1738171800 | 60873.5 | 159.5 | 0.26 | 60873.5 | 60873.5 | 60873.5 | 92 |
| 1738085400 | 60714 | 22.5 | 0.04 | 61142 | 61420 | 60676 | 122 |
| 1737999000 | 60691.5 | -1 | -1.96 | 60691.5 | 60691.5 | 60691.5 | 104 |
| 1737739800 | 61902 | -778 | -1.24 | 61902 | 61902 | 61902 | 36 |
| 1737653400 | 62680 | 332.5 | 0.53 | 62680 | 62680 | 62680 | 22 |
| 1737567000 | 62347.5 | 170.5 | 0.27 | 62347.5 | 62347.5 | 62347.5 | 16 |
| 1737480600 | 62177 | 732 | 1.19 | 62177 | 62177 | 62177 | 116 |
| 1737394200 | 61445 | -440.5 | -0.71 | 61445 | 61445 | 61445 | 27 |
| 1737135000 | 61885.5 | 753 | 1.23 | 61885.5 | 61885.5 | 61885.5 | 18 |
| 1737048600 | 61132.5 | 598.5 | 0.99 | 61132.5 | 61132.5 | 61132.5 | 0 |
| 1736962200 | 60534 | 607.5 | 1.01 | 60135 | 60778.5 | 60135 | 29 |
| 1736875800 | 59926.5 | 556.5 | 0.94 | 59627 | 60317.5 | 59551.5 | 196 |
| 1736789400 | 59370 | 548.5 | 0.93 | 58768 | 59489 | 58764.5 | 236 |
| 1736530200 | 58821.5 | -248.5 | -0.42 | 58821.5 | 58821.5 | 58821.5 | 28 |
| 1736443800 | 59070 | 541.5 | 0.93 | 59060 | 59250.5 | 58577.5 | 15 |
| 1736357400 | 58528.5 | 351 | 0.60 | 58528.5 | 58528.5 | 58528.5 | 6 |
| 1736271000 | 58177.5 | 45.5 | 0.08 | 58177.5 | 58177.5 | 58177.5 | 19 |
| 1736184600 | 58132 | -65.5 | -0.11 | 58251 | 58562 | 58057.5 | 35 |
| 1735925400 | 58197.5 | -205.5 | -0.35 | 58197.5 | 58197.5 | 58197.5 | 188 |
| 1735839000 | 58403 | 782 | 1.36 | 58483 | 58625.5 | 58222.5 | 557 |
| 1735666200 | 57621 | 0 | 0.00 | 57621 | 57621 | 57621 | 0 |
| 1735579800 | 57621 | -283 | -0.49 | 57383 | 57621 | 56783.5 | 51 |
| 1735320600 | 57904 | 119 | 0.21 | 57904 | 57904 | 57904 | 89 |
| 1735061400 | 57785 | 0 | 0.00 | 57785 | 57785 | 57785 | 41 |
| 1734975000 | 57785 | -223 | -0.38 | 57785 | 57785 | 57785 | 2 |
| 1734715800 | 58008 | 410 | 0.71 | 57278 | 58046.5 | 57278 | 266 |
| 1734629400 | 57598 | -808 | -1.38 | 57208 | 57953 | 57100.5 | 277 |
| 1734543000 | 58406 | -112 | -0.19 | 58406 | 58406 | 58406 | 9 |
| 1734456600 | 58518 | -542 | -0.92 | 58518 | 58518 | 58518 | 8 |
| 1734370200 | 59060 | -376 | -0.63 | 59214 | 59316 | 58996.5 | 149 |
| 1734111000 | 59436 | 209 | 0.35 | 59384 | 59444 | 59181 | 77 |
| 1734024600 | 59227 | -178 | -0.30 | 59196 | 71433 | 58989.5 | 122 |
| 1733938200 | 59405 | -79 | -0.13 | 59405 | 59405 | 59405 | 12 |
| 1733851800 | 59484 | 128.5 | 0.22 | 59484 | 59484 | 59484 | 72 |
| 1733765400 | 59355.5 | -676 | -1.13 | 59962 | 60142 | 59210 | 57 |
| 1733506200 | 60031.5 | -352.5 | -0.58 | 60381 | 60459 | 60022.5 | 40 |
| 1733419800 | 60384 | -538 | -0.88 | 60384 | 60384 | 60384 | 71 |
| 1733333400 | 60922 | 38 | 0.06 | 60884 | 72137.5 | 60765.5 | 143 |
| 1733247000 | 60884 | -681.5 | -1.11 | 60884 | 60884 | 60884 | 190 |
| 1733160600 | 61565.5 | -82.5 | -0.13 | 61579 | 61665 | 61478.5 | 178 |
| 1732901400 | 61648 | 24 | 0.04 | 61648 | 61648 | 61648 | 85 |
| 1732815000 | 61624 | -27.5 | -0.04 | 61624 | 61624 | 61624 | 8 |
| 1732728600 | 61651.5 | -563.5 | -0.91 | 61651.5 | 61651.5 | 61651.5 | 0 |
| 1732642200 | 62215 | 138 | 0.22 | 62000 | 62291 | 61732 | 25 |
| 1732555800 | 62077 | 370 | 0.60 | 62091 | 62289 | 61949 | 409 |
| 1732296600 | 61707 | 824 | 1.35 | 61013 | 61836 | 60818 | 702 |
| 1732210200 | 60883 | 1 | 2.44 | 60034 | 60918 | 59998.5 | 298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
