Inv Us Con Disc (XLYP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 51083 | 431 | 0.85 | 51065 | 51220 | 50463 | 24 |
| 1720801800 | 50652 | -197.5 | -0.39 | 49967 | 50679.5 | 49720.5 | 59 |
| 1720715400 | 50849.5 | 224.5 | 0.44 | 50849.5 | 50849.5 | 50849.5 | 45 |
| 1720629000 | 50625 | -272 | -0.53 | 50625 | 50625 | 50625 | 6 |
| 1720542600 | 50897 | 237 | 0.47 | 50897 | 50897 | 50897 | 6 |
| 1720456200 | 50660 | 351 | 0.70 | 50660 | 50660 | 50660 | 25 |
| 1720197000 | 50309 | -63 | -0.13 | 50510 | 50823.5 | 50091 | 51 |
| 1720110600 | 50372 | 164 | 0.33 | 50359 | 50395.5 | 50359 | 148 |
| 1720024200 | 50208 | 234 | 0.47 | 50271 | 50633 | 50135.5 | 916 |
| 1719937800 | 49974 | 571.5 | 1.16 | 49191 | 50331 | 49066 | 747 |
| 1719851400 | 49402.5 | -226 | -0.46 | 49559 | 49559 | 49181.5 | 100 |
| 1719592200 | 49628.5 | 58 | 0.12 | 49628.5 | 49628.5 | 49628.5 | 125 |
| 1719505800 | 49570.5 | 289 | 0.59 | 49570.5 | 49570.5 | 49570.5 | 4 |
| 1719419400 | 49281.5 | 401 | 0.82 | 49174 | 49309.5 | 49083.5 | 12 |
| 1719333000 | 48880.5 | -378.5 | -0.77 | 48880.5 | 48880.5 | 48880.5 | 2 |
| 1719246600 | 49259 | 116 | 0.24 | 49418 | 49464 | 49136.5 | 95 |
| 1718987400 | 49143 | 357 | 0.73 | 48998 | 49221 | 48958 | 18 |
| 1718901000 | 48786 | 288 | 0.59 | 48786 | 48786 | 48786 | 2 |
| 1718814600 | 48498 | -87.5 | -0.18 | 48498 | 48498 | 48498 | 0 |
| 1718728200 | 48585.5 | 107.5 | 0.22 | 48585.5 | 48585.5 | 48585.5 | 152 |
| 1718641800 | 48478 | 615 | 1.28 | 48478 | 48478 | 48478 | 1 |
| 1718382600 | 47863 | -222.5 | -0.46 | 47863 | 47863 | 47863 | 15 |
| 1718296200 | 48085.5 | 101.5 | 0.21 | 48087 | 48153 | 48001 | 24 |
| 1718209800 | 47984 | 578.5 | 1.22 | 47984 | 47984 | 47984 | 3 |
| 1718123400 | 47405.5 | -277.5 | -0.58 | 47405.5 | 47405.5 | 47405.5 | 2 |
| 1718037000 | 47683 | -192.5 | -0.40 | 47683 | 47683 | 47683 | 10 |
| 1717777800 | 47875.5 | 387.5 | 0.82 | 47875.5 | 47875.5 | 47875.5 | 16 |
| 1717691400 | 47488 | 247.5 | 0.52 | 47488 | 47488 | 47488 | 24 |
| 1717605000 | 47240.5 | 232 | 0.49 | 47240.5 | 47240.5 | 47240.5 | 0 |
| 1717518600 | 47008.5 | -50.5 | -0.11 | 47008.5 | 47008.5 | 47008.5 | 2 |
| 1717432200 | 47059 | 327.5 | 0.70 | 47290 | 49561.5 | 47002 | 394 |
| 1717173000 | 46731.5 | -131.5 | -0.28 | 46731.5 | 46731.5 | 46731.5 | 2 |
| 1717086600 | 46863 | 98 | 0.21 | 46863 | 46863 | 46863 | 2 |
| 1717000200 | 46765 | -79.5 | -0.17 | 46765 | 46765 | 46765 | 5 |
| 1716913800 | 46844.5 | -290 | -0.62 | 46844.5 | 46844.5 | 46844.5 | 8 |
| 1716568200 | 47134.5 | -18.5 | -0.04 | 47134.5 | 47134.5 | 47134.5 | 2 |
| 1716481800 | 47153 | -523.5 | -1.10 | 47571 | 47761 | 47007.5 | 113 |
| 1716395400 | 47676.5 | 128 | 0.27 | 47768 | 47855 | 47596.5 | 1 |
| 1716309000 | 47548.5 | -365 | -0.76 | 47548.5 | 47548.5 | 47548.5 | 29 |
| 1716222600 | 47913.5 | -70.5 | -0.15 | 48108 | 48159 | 47870 | 53 |
| 1715963400 | 47984 | -255.5 | -0.53 | 47984 | 47984 | 47984 | 0 |
| 1715877000 | 48239.5 | -83.5 | -0.17 | 48239.5 | 48239.5 | 48239.5 | 67 |
| 1715790600 | 48323 | -154 | -0.32 | 48323 | 48323 | 48323 | 0 |
| 1715704200 | 48477 | -37.5 | -0.08 | 48404 | 48611.5 | 48207 | 161 |
| 1715617800 | 48514.5 | -83.5 | -0.17 | 48514.5 | 48514.5 | 48514.5 | 34 |
| 1715358600 | 48598 | -247 | -0.51 | 48598 | 48598 | 48598 | 40 |
| 1715272200 | 48845 | 226.5 | 0.47 | 48845 | 48845 | 48845 | 2 |
| 1715185800 | 48618.5 | -220 | -0.45 | 48550 | 48692 | 48331 | 948 |
| 1715099400 | 48838.5 | 419.5 | 0.87 | 48943 | 49018.5 | 48720.5 | 3 |
| 1714753800 | 48419 | 404.5 | 0.84 | 48419 | 48419 | 48419 | 2 |
| 1714667400 | 48014.5 | 291.5 | 0.61 | 48036 | 48130.5 | 47961 | 3 |
| 1714581000 | 47723 | -740.5 | -1.53 | 47723 | 47723 | 47723 | 11 |
| 1714494600 | 48463.5 | -480.5 | -0.98 | 48463.5 | 48463.5 | 48463.5 | 8 |
| 1714408200 | 48944 | 604.5 | 1.25 | 49071 | 49108.5 | 48741.5 | 4 |
| 1714149000 | 48339.5 | 1 | 2.18 | 48339.5 | 48339.5 | 48339.5 | 26 |
| 1714062600 | 47306.5 | -643 | -1.34 | 47306.5 | 47306.5 | 47306.5 | 22 |
| 1713976200 | 47949.5 | 634.5 | 1.34 | 48135 | 48166 | 47790.5 | 358 |
| 1713889800 | 47315 | 464 | 0.99 | 47315 | 47315 | 47315 | 2 |
| 1713803400 | 46851 | -141 | -0.30 | 46851 | 46851 | 46851 | 2 |
| 1713544200 | 46992 | -372.5 | -0.79 | 46992 | 46992 | 46992 | 0 |
| 1713457800 | 47364.5 | 48 | 0.10 | 47291 | 47550.5 | 46966 | 7 |
| 1713371400 | 47316.5 | -325.5 | -0.68 | 47316.5 | 47316.5 | 47316.5 | 2 |
| 1713285000 | 47642 | -797.5 | -1.65 | 47642 | 47642 | 47642 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
