Inv Us Con Stap (XLPP)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 50680 | 221 | 0.44 | 50680 | 50680 | 50680 | 10 |
| 1718901000 | 50459 | 172.5 | 0.34 | 50411 | 50713.5 | 50319 | 135 |
| 1718814600 | 50286.5 | -169.5 | -0.34 | 50299 | 50406 | 50044 | 68 |
| 1718728200 | 50456 | 275 | 0.55 | 50440 | 50596 | 50183.5 | 55 |
| 1718641800 | 50181 | 310.5 | 0.62 | 50146 | 50264.5 | 49984 | 21 |
| 1718382600 | 49870.5 | 362 | 0.73 | 49870.5 | 49870.5 | 49870.5 | 0 |
| 1718296200 | 49508.5 | 54 | 0.11 | 49508.5 | 49508.5 | 49508.5 | 20 |
| 1718209800 | 49454.5 | -636 | -1.27 | 49454.5 | 49454.5 | 49454.5 | 0 |
| 1718123400 | 50090.5 | 74 | 0.15 | 50090.5 | 50090.5 | 50090.5 | 0 |
| 1718037000 | 50016.5 | -633.5 | -1.25 | 50016.5 | 50016.5 | 50016.5 | 0 |
| 1717777800 | 50650 | 121 | 0.24 | 50405 | 50755.5 | 50224.5 | 54 |
| 1717691400 | 50529 | 413 | 0.82 | 50284 | 50543 | 50054.5 | 31 |
| 1717605000 | 50116 | 9 | 0.02 | 50428 | 50460.5 | 49804 | 5 |
| 1717518600 | 50107 | 352 | 0.71 | 50107 | 50107 | 50107 | 0 |
| 1717432200 | 49755 | 315.5 | 0.64 | 50072 | 50404 | 49715.5 | 132 |
| 1717173000 | 49439.5 | 76 | 0.15 | 49439.5 | 49439.5 | 49439.5 | 0 |
| 1717086600 | 49363.5 | -51.5 | -0.10 | 49363.5 | 49363.5 | 49363.5 | 0 |
| 1717000200 | 49415 | 95.5 | 0.19 | 49415 | 49415 | 49415 | 51 |
| 1716913800 | 49319.5 | -774.5 | -1.55 | 49840 | 49897.5 | 49280.5 | 779 |
| 1716568200 | 50094 | -300.5 | -0.60 | 50094 | 50094 | 50094 | 66 |
| 1716481800 | 50394.5 | -132 | -0.26 | 50394.5 | 50394.5 | 50394.5 | 0 |
| 1716395400 | 50526.5 | 15.5 | 0.03 | 50526.5 | 50526.5 | 50526.5 | 1 |
| 1716309000 | 50511 | -194 | -0.38 | 50500 | 50740.5 | 50305.5 | 75 |
| 1716222600 | 50705 | -49 | -0.10 | 50705 | 50705 | 50705 | 347 |
| 1715963400 | 50754 | -318.5 | -0.62 | 50754 | 50754 | 50754 | 4 |
| 1715877000 | 51072.5 | 716 | 1.42 | 50424 | 51159 | 50392 | 1498 |
| 1715790600 | 50356.5 | -130 | -0.26 | 50462 | 50514 | 50330 | 19 |
| 1715704200 | 50486.5 | -509.5 | -1.00 | 50486.5 | 50486.5 | 50486.5 | 1 |
| 1715617800 | 50996 | 54 | 0.11 | 50996 | 50996 | 50996 | 151 |
| 1715358600 | 50942 | 268 | 0.53 | 50874 | 51026.5 | 50681 | 8 |
| 1715272200 | 50674 | 13 | 0.03 | 50674 | 50674 | 50674 | 42 |
| 1715185800 | 50661 | 346 | 0.69 | 50652 | 50898.5 | 50581.5 | 1279 |
| 1715099400 | 50315 | 738 | 1.49 | 50315 | 50315 | 50315 | 0 |
| 1714753800 | 49577 | -205 | -0.41 | 49600 | 49812.5 | 49394.5 | 148 |
| 1714667400 | 49782 | 211.5 | 0.43 | 49391 | 49914.5 | 49298.5 | 20 |
| 1714581000 | 49570.5 | 0.5 | 0.00 | 49570.5 | 49570.5 | 49570.5 | 2 |
| 1714494600 | 49570 | 26.5 | 0.05 | 49570 | 49570 | 49570 | 12 |
| 1714408200 | 49543.5 | -542.5 | -1.08 | 49764 | 49918.5 | 49495 | 157 |
| 1714149000 | 50086 | 157.5 | 0.32 | 50086 | 50086 | 50086 | 0 |
| 1714062600 | 49928.5 | -126 | -0.25 | 50395 | 50418.5 | 49797.5 | 458 |
| 1713976200 | 50054.5 | 300.5 | 0.60 | 49762 | 50085.5 | 49177 | 126 |
| 1713889800 | 49754 | -167 | -0.33 | 50122 | 50220.5 | 49577.5 | 1001 |
| 1713803400 | 49921 | 907.5 | 1.85 | 49921 | 49921 | 49921 | 60 |
| 1713544200 | 49013.5 | 270.5 | 0.55 | 48703 | 49054.5 | 48492 | 218 |
| 1713457800 | 48743 | 370 | 0.76 | 48743 | 48743 | 48743 | 8 |
| 1713371400 | 48373 | -107 | -0.22 | 48373 | 48373 | 48373 | 40 |
| 1713285000 | 48480 | -133 | -0.27 | 48480 | 48480 | 48480 | 24 |
| 1713198600 | 48613 | -101.5 | -0.21 | 48613 | 48613 | 48613 | 72 |
| 1712939400 | 48714.5 | 115.5 | 0.24 | 48714.5 | 48714.5 | 48714.5 | 12 |
| 1712853000 | 48599 | 76 | 0.16 | 48624 | 48911 | 48557.5 | 22 |
| 1712766600 | 48523 | 305.5 | 0.63 | 48523 | 48523 | 48523 | 18 |
| 1712680200 | 48217.5 | -121 | -0.25 | 48197 | 48527 | 47869.5 | 187 |
| 1712593800 | 48338.5 | -164.5 | -0.34 | 48388 | 48462 | 48236.5 | 329 |
| 1712334600 | 48503 | -48.5 | -0.10 | 48503 | 48503 | 48503 | 46 |
| 1712248200 | 48551.5 | -76.5 | -0.16 | 48600 | 48792.5 | 48437.5 | 1260 |
| 1712161800 | 48628 | -713.5 | -1.45 | 48854 | 48861.5 | 48609.5 | 148 |
| 1712075400 | 49341.5 | -403 | -0.81 | 49341.5 | 49341.5 | 49341.5 | 15 |
| 1711647000 | 49744.5 | 226.5 | 0.46 | 49731 | 49799.5 | 49698 | 3 |
| 1711560600 | 49518 | 259 | 0.53 | 49518 | 49518 | 49518 | 8 |
| 1711474200 | 49259 | 216 | 0.44 | 49259 | 49259 | 49259 | 5 |
| 1711387800 | 49043 | -456.5 | -0.92 | 49043 | 49043 | 49043 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
