Inv Us Con Disc (XLYP)
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 54671 | -2 | -3.55 | 55524 | 55819.5 | 54631.5 | 451 |
| 1741282200 | 56682.5 | 95.5 | 0.17 | 56408 | 56965.5 | 56340 | 59 |
| 1741195800 | 56587 | -75.5 | -0.13 | 57363 | 57509 | 56471 | 208 |
| 1741109400 | 56662.5 | -2 | -4.63 | 58218 | 58485.5 | 56612 | 188 |
| 1741023000 | 59411 | 24.5 | 0.04 | 60066 | 60221.5 | 59401 | 267 |
| 1740763800 | 59386.5 | -358.5 | -0.60 | 59063 | 59718.5 | 58679.5 | 418 |
| 1740677400 | 59745 | -535.5 | -0.89 | 59745 | 59745 | 59745 | 14 |
| 1740591000 | 60280.5 | 1 | 1.72 | 60280.5 | 60280.5 | 60280.5 | 43 |
| 1740504600 | 59263 | -1 | -2.11 | 60247 | 60316 | 59195 | 1494 |
| 1740418200 | 60542.5 | -1 | -1.66 | 60822 | 61007.5 | 60115 | 229 |
| 1740159000 | 61561.5 | -336 | -0.54 | 61561.5 | 61561.5 | 61561.5 | 36 |
| 1740072600 | 61897.5 | -831.5 | -1.33 | 62691 | 62946 | 61701 | 28 |
| 1739986200 | 62729 | -4.5 | -0.01 | 62729 | 62729 | 62729 | 0 |
| 1739899800 | 62733.5 | -266.5 | -0.42 | 63336 | 63383 | 62658.5 | 236 |
| 1739813400 | 63000 | -72 | -0.11 | 63248 | 63334 | 62922 | 1 |
| 1739554200 | 63072 | -113.5 | -0.18 | 63072 | 63072 | 63072 | 21 |
| 1739467800 | 63185.5 | 267 | 0.42 | 63430 | 63576 | 63160 | 28 |
| 1739381400 | 62918.5 | -405.5 | -0.64 | 62918.5 | 62918.5 | 62918.5 | 38 |
| 1739295000 | 63324 | -991 | -1.54 | 63845 | 63845 | 63313.5 | 1 |
| 1739208600 | 64315 | 208.5 | 0.33 | 64315 | 64315 | 64315 | 95 |
| 1738949400 | 64106.5 | -653 | -1.01 | 64300 | 70849 | 63834 | 12 |
| 1738863000 | 64759.5 | 464.5 | 0.72 | 65016 | 65123 | 64732.5 | 477 |
| 1738776600 | 64295 | -521 | -0.80 | 64500 | 70567 | 64047.5 | 46 |
| 1738690200 | 64816 | 83 | 0.13 | 64851 | 71162.5 | 64343 | 112 |
| 1738603800 | 64733 | -1 | -2.38 | 64755 | 64860.5 | 64610 | 855 |
| 1738344600 | 66310 | 737 | 1.12 | 65952 | 71464 | 65777 | 78 |
| 1738258200 | 65573 | 191.5 | 0.29 | 65552 | 65669 | 65118.5 | 276 |
| 1738171800 | 65381.5 | 198 | 0.30 | 65604 | 65883.5 | 65317.5 | 163 |
| 1738085400 | 65183.5 | 354.5 | 0.55 | 65258 | 65526 | 64823 | 6 |
| 1737999000 | 64829 | -162 | -0.25 | 64829 | 64829 | 64829 | 91 |
| 1737739800 | 64991 | -550 | -0.84 | 64991 | 64991 | 64991 | 0 |
| 1737653400 | 65541 | -383.5 | -0.58 | 65541 | 65541 | 65541 | 29 |
| 1737567000 | 65924.5 | 275.5 | 0.42 | 65504 | 65958.5 | 65396.5 | 273 |
| 1737480600 | 65649 | -185 | -0.28 | 66313 | 66443.5 | 65358 | 1632 |
| 1737394200 | 65834 | -550.5 | -0.83 | 66000 | 66551 | 65602 | 107 |
| 1737135000 | 66384.5 | 1 | 1.95 | 65348 | 66462.5 | 65202.5 | 351 |
| 1737048600 | 65113 | 246 | 0.38 | 65113 | 65113 | 65113 | 60 |
| 1736962200 | 64867 | 726 | 1.13 | 64636 | 65075.5 | 64408 | 150 |
| 1736875800 | 64141 | 686.5 | 1.08 | 64597 | 70936.5 | 63974.5 | 157 |
| 1736789400 | 63454.5 | -45 | -0.07 | 63512 | 63813 | 63087.5 | 90 |
| 1736530200 | 63499.5 | -34.5 | -0.05 | 63499.5 | 63499.5 | 63499.5 | 74 |
| 1736443800 | 63534 | 292 | 0.46 | 63636 | 63808 | 63180.5 | 44 |
| 1736357400 | 63242 | 285 | 0.45 | 62593 | 70183.5 | 62499 | 57 |
| 1736271000 | 62957 | -948 | -1.48 | 63254 | 70038.5 | 62631 | 358 |
| 1736184600 | 63905 | 625 | 0.99 | 63832 | 64340 | 63620 | 223 |
| 1735925400 | 63280 | -39 | -0.06 | 62735 | 63282 | 62679.5 | 218 |
| 1735839000 | 63319 | -174.5 | -0.27 | 63468 | 70744.5 | 62962 | 626 |
| 1735666200 | 63493.5 | 0 | 0.00 | 63493.5 | 63493.5 | 63493.5 | 0 |
| 1735579800 | 63493.5 | -757.5 | -1.18 | 64038 | 64038 | 62775.5 | 266 |
| 1735320600 | 64251 | 167.5 | 0.26 | 64251 | 64251 | 64251 | 27 |
| 1735061400 | 64083.5 | 0 | 0.00 | 64083.5 | 64083.5 | 64083.5 | 123 |
| 1734975000 | 64083.5 | -417.5 | -0.65 | 64083.5 | 64083.5 | 64083.5 | 39 |
| 1734715800 | 64501 | 190 | 0.30 | 63042 | 64570 | 62391.5 | 513 |
| 1734629400 | 64311 | -2 | -3.32 | 64601 | 65060.5 | 63953 | 266 |
| 1734543000 | 66522.5 | 322 | 0.49 | 66132 | 66546 | 65701 | 227 |
| 1734456600 | 66200.5 | 35 | 0.05 | 66374 | 66731 | 65927.5 | 177 |
| 1734370200 | 66165.5 | 1 | 1.58 | 65478 | 71587 | 65367.5 | 162 |
| 1734111000 | 65138.5 | 41 | 0.06 | 65138.5 | 65138.5 | 65138.5 | 6 |
| 1734024600 | 65097.5 | 487 | 0.75 | 65097.5 | 65097.5 | 65097.5 | 111 |
| 1733938200 | 64610.5 | 457.5 | 0.71 | 64610.5 | 64610.5 | 64610.5 | 13 |
| 1733851800 | 64153 | 873 | 1.38 | 63486 | 64289.5 | 63322 | 39 |
| 1733765400 | 63280 | 33.5 | 0.05 | 64127 | 64472 | 62986 | 86 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
