Inv Us Healthca (XLVP)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 55113 | -328.5 | -0.59 | 55113 | 55113 | 55113 | 14 |
| 1721320200 | 55441.5 | -335 | -0.60 | 55859 | 56051 | 55408.5 | 24 |
| 1721233800 | 55776.5 | 99.5 | 0.18 | 55506 | 56114 | 54971 | 521 |
| 1721147400 | 55677 | 586 | 1.06 | 55677 | 55677 | 55677 | 19 |
| 1721061000 | 55091 | -155 | -0.28 | 55375 | 55618 | 55031.5 | 1610 |
| 1720801800 | 55246 | 151 | 0.27 | 55246 | 55246 | 55246 | 56 |
| 1720715400 | 55095 | 455.5 | 0.83 | 55095 | 55095 | 55095 | 46 |
| 1720629000 | 54639.5 | 123.5 | 0.23 | 54639.5 | 54639.5 | 54639.5 | 31 |
| 1720542600 | 54516 | 212 | 0.39 | 54262 | 54527.5 | 54172 | 76 |
| 1720456200 | 54304 | 108 | 0.20 | 54304 | 54304 | 54304 | 35 |
| 1720197000 | 54196 | -80.5 | -0.15 | 53865 | 54208 | 53865 | 50 |
| 1720110600 | 54276.5 | 133 | 0.25 | 54276.5 | 54276.5 | 54276.5 | 25 |
| 1720024200 | 54143.5 | -796.5 | -1.45 | 54906 | 54984.5 | 54037.5 | 251 |
| 1719937800 | 54940 | -790 | -1.42 | 55020 | 55095.5 | 54476.5 | 1535 |
| 1719851400 | 55730 | -229 | -0.41 | 55730 | 55730 | 55730 | 38 |
| 1719592200 | 55959 | 300 | 0.54 | 56009 | 56148 | 55907.5 | 40 |
| 1719505800 | 55659 | -267 | -0.48 | 55659 | 55659 | 55659 | 10 |
| 1719419400 | 55926 | -13 | -0.02 | 55926 | 55926 | 55926 | 65 |
| 1719333000 | 55939 | -156 | -0.28 | 55939 | 55939 | 55939 | 76 |
| 1719246600 | 56095 | 313 | 0.56 | 55879 | 56116 | 55702 | 15 |
| 1718987400 | 55782 | 337 | 0.61 | 55782 | 55782 | 55782 | 85 |
| 1718901000 | 55445 | 449 | 0.82 | 55372 | 55476 | 55272.5 | 61 |
| 1718814600 | 54996 | -347 | -0.63 | 54996 | 54996 | 54996 | 49 |
| 1718728200 | 55343 | 160.5 | 0.29 | 55302 | 55421.5 | 55136.5 | 130 |
| 1718641800 | 55182.5 | -90.5 | -0.16 | 55087 | 55234 | 55071.5 | 94 |
| 1718382600 | 55273 | 465.5 | 0.85 | 55273 | 55273 | 55273 | 375 |
| 1718296200 | 54807.5 | 20 | 0.04 | 54807.5 | 54807.5 | 54807.5 | 16 |
| 1718209800 | 54787.5 | -371.5 | -0.67 | 54787.5 | 54787.5 | 54787.5 | 16 |
| 1718123400 | 55159 | 34 | 0.06 | 55295 | 55348 | 55143 | 17 |
| 1718037000 | 55125 | -420.5 | -0.76 | 55125 | 55125 | 55125 | 100 |
| 1717777800 | 55545.5 | 489 | 0.89 | 55545.5 | 55545.5 | 55545.5 | 27 |
| 1717691400 | 55056.5 | 199.5 | 0.36 | 55056.5 | 55056.5 | 55056.5 | 48 |
| 1717605000 | 54857 | 383.5 | 0.70 | 54857 | 54857 | 54857 | 172 |
| 1717518600 | 54473.5 | -90.5 | -0.17 | 54420 | 54895.5 | 54269 | 376 |
| 1717432200 | 54564 | 622 | 1.15 | 54564 | 54564 | 54564 | 32 |
| 1717173000 | 53942 | 431 | 0.81 | 53942 | 53942 | 53942 | 19 |
| 1717086600 | 53511 | -64 | -0.12 | 53511 | 53511 | 53511 | 30 |
| 1717000200 | 53575 | -186.5 | -0.35 | 53575 | 53575 | 53575 | 87 |
| 1716913800 | 53761.5 | -993 | -1.81 | 53761.5 | 53761.5 | 53761.5 | 172 |
| 1716568200 | 54754.5 | -462.5 | -0.84 | 54754.5 | 54754.5 | 54754.5 | 3 |
| 1716481800 | 55217 | -156 | -0.28 | 55217 | 55217 | 55217 | 25 |
| 1716395400 | 55373 | 70.5 | 0.13 | 55373 | 55373 | 55373 | 14 |
| 1716309000 | 55302.5 | -105.5 | -0.19 | 55302.5 | 55302.5 | 55302.5 | 54 |
| 1716222600 | 55408 | 224.5 | 0.41 | 55408 | 55408 | 55408 | 97 |
| 1715963400 | 55183.5 | -329.5 | -0.59 | 55484 | 55568.5 | 55177.5 | 24 |
| 1715877000 | 55513 | 165.5 | 0.30 | 55565 | 55652 | 55303.5 | 271 |
| 1715790600 | 55347.5 | 559.5 | 1.02 | 55347.5 | 55347.5 | 55347.5 | 297 |
| 1715704200 | 54788 | -152 | -0.28 | 54830 | 54885 | 54788 | 355 |
| 1715617800 | 54940 | -272 | -0.49 | 55000 | 55052 | 54940 | 190 |
| 1715358600 | 55212 | 328 | 0.60 | 55212 | 55212 | 55212 | 79 |
| 1715272200 | 54884 | 169 | 0.31 | 54884 | 54884 | 54884 | 16 |
| 1715185800 | 54715 | 97.5 | 0.18 | 54715 | 54715 | 54715 | 73 |
| 1715099400 | 54617.5 | 738.5 | 1.37 | 54247 | 54622 | 54169.5 | 133 |
| 1714753800 | 53879 | -33 | -0.06 | 54068 | 54160.5 | 53675.5 | 230 |
| 1714667400 | 53912 | -183.5 | -0.34 | 54271 | 54492.5 | 53740 | 18 |
| 1714581000 | 54095.5 | 101 | 0.19 | 54095.5 | 54095.5 | 54095.5 | 138 |
| 1714494600 | 53994.5 | 122.5 | 0.23 | 53994.5 | 53994.5 | 53994.5 | 29 |
| 1714408200 | 53872 | -222 | -0.41 | 53926 | 53926 | 53836 | 103 |
| 1714149000 | 54094 | 295.5 | 0.55 | 53972 | 54119 | 53542.5 | 51 |
| 1714062600 | 53798.5 | -586 | -1.08 | 54148 | 54179.5 | 53577 | 77 |
| 1713976200 | 54384.5 | -241 | -0.44 | 54495 | 54519 | 54259.5 | 27 |
| 1713889800 | 54625.5 | 252.5 | 0.46 | 54373 | 54744.5 | 54229.5 | 404 |
| 1713803400 | 54373 | 596 | 1.11 | 54373 | 54373 | 54373 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
