Xusa Minvol (XMVU)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 54.76 | 0.2 | 0.37 | 54.4 | 54.785 | 54.31 | 547 |
| 1721925000 | 54.56 | 0.54 | 0.99 | 54.18 | 54.67 | 53.935 | 1340 |
| 1721838600 | 54.025 | -0.4 | -0.73 | 54.025 | 54.025 | 54.025 | 0 |
| 1721752200 | 54.42 | 0.01 | 0.01 | 54.42 | 54.42 | 54.42 | 0 |
| 1721665800 | 54.415 | 0.03 | 0.06 | 54.415 | 54.415 | 54.415 | 0 |
| 1721406600 | 54.38 | -0.75 | -1.36 | 54.68 | 54.92 | 54.38 | 232 |
| 1721320200 | 55.13 | 0.12 | 0.22 | 54.92 | 55.215 | 54.85 | 480 |
| 1721233800 | 55.01 | 0.22 | 0.40 | 54.75 | 55.16 | 54.535 | 694 |
| 1721147400 | 54.79 | 0.31 | 0.57 | 54.79 | 54.79 | 54.79 | 0 |
| 1721061000 | 54.48 | 0.09 | 0.17 | 54.48 | 54.48 | 54.48 | 2 |
| 1720801800 | 54.385 | 0.51 | 0.95 | 54.01 | 54.395 | 53.84 | 460 |
| 1720715400 | 53.875 | 0.54 | 1.01 | 53.875 | 53.875 | 53.875 | 0 |
| 1720629000 | 53.335 | 0.06 | 0.11 | 53.26 | 53.385 | 53.185 | 460 |
| 1720542600 | 53.275 | -0.05 | -0.09 | 53.275 | 53.275 | 53.275 | 0 |
| 1720456200 | 53.325 | 0.25 | 0.47 | 53.41 | 53.535 | 53.29 | 1 |
| 1720197000 | 53.075 | -0.11 | -0.20 | 53.075 | 53.075 | 53.075 | 0 |
| 1720110600 | 53.18 | 0.06 | 0.11 | 53.18 | 53.18 | 53.18 | 0 |
| 1720024200 | 53.12 | 0.02 | 0.03 | 53.12 | 53.12 | 53.12 | 0 |
| 1719937800 | 53.105 | 0.02 | 0.04 | 53.105 | 53.105 | 53.105 | 0 |
| 1719851400 | 53.085 | -0.28 | -0.52 | 53.34 | 53.41 | 53.055 | 1000 |
| 1719592200 | 53.365 | 0.15 | 0.28 | 53.41 | 53.55 | 53.245 | 1690 |
| 1719505800 | 53.215 | 0.08 | 0.15 | 53.215 | 53.215 | 53.215 | 0 |
| 1719419400 | 53.135 | -0.38 | -0.71 | 53.22 | 53.35 | 53.06 | 230 |
| 1719333000 | 53.515 | -0.29 | -0.53 | 53.515 | 53.515 | 53.515 | 0 |
| 1719246600 | 53.8 | 0.53 | 1.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1718987400 | 53.265 | 0.05 | 0.10 | 53.3 | 53.44 | 53.175 | 2494 |
| 1718901000 | 53.21 | 0.26 | 0.49 | 53.21 | 53.21 | 53.21 | 0 |
| 1718814600 | 52.95 | -0.07 | -0.12 | 52.95 | 52.95 | 52.95 | 0 |
| 1718728200 | 53.015 | 0.3 | 0.57 | 53.015 | 53.015 | 53.015 | 0 |
| 1718641800 | 52.715 | 0.29 | 0.55 | 52.715 | 52.715 | 52.715 | 0 |
| 1718382600 | 52.425 | 0.05 | 0.10 | 52.25 | 52.47 | 52.1 | 690 |
| 1718296200 | 52.375 | -0.17 | -0.32 | 52.375 | 52.375 | 52.375 | 0 |
| 1718209800 | 52.545 | 0.14 | 0.27 | 52.545 | 52.545 | 52.545 | 0 |
| 1718123400 | 52.405 | 0.03 | 0.06 | 52.405 | 52.405 | 52.405 | 0 |
| 1718037000 | 52.375 | -0.33 | -0.62 | 52.375 | 52.375 | 52.375 | 0 |
| 1717777800 | 52.7 | 0.04 | 0.08 | 52.4 | 52.845 | 52.385 | 232 |
| 1717691400 | 52.66 | 0.19 | 0.37 | 52.51 | 52.75 | 52.44 | 230 |
| 1717605000 | 52.465 | 0.3 | 0.57 | 52.46 | 52.605 | 52.035 | 920 |
| 1717518600 | 52.17 | 0.04 | 0.07 | 51.97 | 52.39 | 51.885 | 460 |
| 1717432200 | 52.135 | 0.42 | 0.81 | 52.34 | 52.42 | 52.105 | 232 |
| 1717173000 | 51.715 | 0.11 | 0.21 | 51.715 | 51.715 | 51.715 | 0 |
| 1717086600 | 51.605 | 0.04 | 0.08 | 51.605 | 51.605 | 51.605 | 0 |
| 1717000200 | 51.565 | -0.56 | -1.07 | 51.7 | 51.83 | 51.465 | 230 |
| 1716913800 | 52.125 | -0.41 | -0.78 | 52.4 | 52.515 | 52.09 | 1170 |
| 1716568200 | 52.535 | -0.19 | -0.35 | 52.51 | 52.6 | 52.395 | 230 |
| 1716481800 | 52.72 | -0.36 | -0.67 | 52.99 | 53.13 | 52.67 | 1 |
| 1716395400 | 53.075 | 0.19 | 0.35 | 53.03 | 53.1 | 53.03 | 44 |
| 1716309000 | 52.89 | -0.27 | -0.50 | 53 | 53.16 | 52.89 | 1262 |
| 1716222600 | 53.155 | 0.2 | 0.38 | 53.155 | 53.155 | 53.155 | 0 |
| 1715963400 | 52.955 | 0.02 | 0.03 | 53.02 | 53.02 | 52.95 | 20 |
| 1715877000 | 52.94 | 0.35 | 0.67 | 52.84 | 53.005 | 52.84 | 44 |
| 1715790600 | 52.59 | 0.38 | 0.73 | 52.67 | 52.76 | 52.525 | 284 |
| 1715704200 | 52.21 | -0.32 | -0.60 | 52.41 | 52.495 | 52.21 | 290 |
| 1715617800 | 52.525 | 0.16 | 0.31 | 52.54 | 52.635 | 52.435 | 418 |
| 1715358600 | 52.365 | 0.32 | 0.61 | 52.365 | 52.365 | 52.365 | 0 |
| 1715272200 | 52.05 | 0.08 | 0.15 | 52.05 | 52.05 | 52.05 | 0 |
| 1715185800 | 51.97 | 0.13 | 0.25 | 51.82 | 52 | 51.745 | 1230 |
| 1715099400 | 51.84 | 0.82 | 1.60 | 51.87 | 51.87 | 51.825 | 7 |
| 1714753800 | 51.025 | 0.15 | 0.29 | 51.01 | 51.07 | 50.915 | 1000 |
| 1714667400 | 50.875 | -0.07 | -0.14 | 50.875 | 50.875 | 50.875 | 0 |
| 1714581000 | 50.945 | -0.07 | -0.13 | 50.87 | 50.95 | 50.58 | 230 |
| 1714494600 | 51.01 | -0.32 | -0.61 | 51.12 | 51.19 | 50.985 | 1120 |
| 1714408200 | 51.325 | 0.11 | 0.21 | 51.28 | 51.395 | 51.28 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
