Xphlppines 1c $ (XPHI)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.537 | 0.02 | 1.12 | 1.532 | 1.5694999 | 1.5125 | 1440 |
| 1721925000 | 1.52 | -0 | -0.13 | 1.52 | 1.52 | 1.52 | 0 |
| 1721838600 | 1.522 | -0.02 | -1.20 | 1.522 | 1.522 | 1.522 | 0 |
| 1721752200 | 1.5405 | 0 | 0.13 | 1.5405 | 1.5405 | 1.5405 | 0 |
| 1721665800 | 1.5385 | -0.01 | -0.61 | 1.539 | 1.565 | 1.5075 | 3000 |
| 1721406600 | 1.548 | 0.02 | 0.98 | 1.558 | 1.5725 | 1.5445 | 1000 |
| 1721320200 | 1.533 | 0.01 | 0.62 | 1.541 | 1.5634999 | 1.512 | 1507 |
| 1721233800 | 1.5235 | -0.01 | -0.59 | 1.5235 | 1.5235 | 1.5235 | 0 |
| 1721147400 | 1.5325 | -0.01 | -0.45 | 1.526 | 1.5605 | 1.499 | 88260 |
| 1721061000 | 1.5395 | 0.02 | 1.02 | 1.534 | 1.582 | 1.5049999 | 2161 |
| 1720801800 | 1.524 | 0.01 | 0.93 | 1.524 | 1.524 | 1.524 | 0 |
| 1720715400 | 1.51 | 0.02 | 1.31 | 1.51 | 1.51 | 1.51 | 0 |
| 1720629000 | 1.4905 | -0.01 | -0.70 | 1.4905 | 1.4905 | 1.4905 | 0 |
| 1720542600 | 1.5009999 | 0 | 0.03 | 1.494 | 1.568 | 1.4695 | 20000 |
| 1720456200 | 1.5005 | 0.02 | 1.35 | 1.493 | 1.578 | 1.4705 | 2500 |
| 1720197000 | 1.4805 | -0 | -0.17 | 1.4805 | 1.4805 | 1.4805 | 0 |
| 1720110600 | 1.483 | 0.01 | 0.37 | 1.49 | 1.575 | 1.481 | 8 |
| 1720024200 | 1.4775 | 0.03 | 2.32 | 1.466 | 1.564 | 1.4464999 | 70001 |
| 1719937800 | 1.444 | -0.01 | -0.48 | 1.437 | 1.5515 | 1.4155 | 13406 |
| 1719851400 | 1.451 | -0.01 | -0.48 | 1.459 | 1.547 | 1.431 | 67750 |
| 1719592200 | 1.458 | 0.01 | 0.83 | 1.465 | 1.564 | 1.4375 | 100000 |
| 1719505800 | 1.446 | 0.02 | 1.65 | 1.451 | 1.542 | 1.4305 | 47507 |
| 1719419400 | 1.4225 | -0 | -0.14 | 1.431 | 1.544 | 1.4155 | 1011 |
| 1719333000 | 1.4245 | 0.01 | 0.49 | 1.4245 | 1.4245 | 1.4245 | 0 |
| 1719246600 | 1.4175 | 0.03 | 1.98 | 1.412 | 1.542 | 1.401 | 21196 |
| 1718987400 | 1.3899999 | -0.04 | -2.80 | 1.393 | 1.5335 | 1.368 | 13106 |
| 1718901000 | 1.43 | -0.02 | -1.21 | 1.43 | 1.545 | 1.4 | 78669 |
| 1718814600 | 1.4475 | -0.01 | -0.41 | 1.45 | 1.5355 | 1.4325 | 3000 |
| 1718728200 | 1.4535 | -0.01 | -0.34 | 1.439 | 1.536 | 1.433 | 1700 |
| 1718641800 | 1.4585 | 0.01 | 0.66 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1718382600 | 1.449 | -0.01 | -0.69 | 1.449 | 1.449 | 1.449 | 0 |
| 1718296200 | 1.459 | -0.02 | -1.02 | 1.459 | 1.459 | 1.459 | 0 |
| 1718209800 | 1.474 | 0.02 | 1.20 | 1.458 | 1.5705 | 1.4384999 | 71400 |
| 1718123400 | 1.4564999 | -0.01 | -0.92 | 1.4564999 | 1.4564999 | 1.4564999 | 0 |
| 1718037000 | 1.47 | -0.01 | -0.88 | 1.462 | 1.5515 | 1.449 | 9000 |
| 1717777800 | 1.483 | 0 | 0.10 | 1.483 | 1.483 | 1.483 | 0 |
| 1717691400 | 1.4815 | 0.02 | 1.30 | 1.4815 | 1.4815 | 1.4815 | 0 |
| 1717605000 | 1.4625 | 0.02 | 1.39 | 1.461 | 1.6625 | 1.4564999 | 1 |
| 1717518600 | 1.4424999 | -0.02 | -1.23 | 1.4424999 | 1.4424999 | 1.4424999 | 0 |
| 1717432200 | 1.4605 | 0.01 | 0.45 | 1.474 | 1.664 | 1.4365 | 5000 |
| 1717173000 | 1.454 | 0.01 | 0.52 | 1.456 | 1.6655 | 1.4325 | 30000 |
| 1717086600 | 1.4464999 | -0.01 | -0.82 | 1.454 | 1.6575 | 1.439 | 20000 |
| 1717000200 | 1.4585 | -0.04 | -2.54 | 1.458 | 1.6635 | 1.4535 | 13650 |
| 1716913800 | 1.4965 | -0.02 | -1.55 | 1.5049999 | 1.682 | 1.468 | 38722 |
| 1716568200 | 1.52 | -0 | -0.23 | 1.52 | 1.52 | 1.52 | 2500 |
| 1716481800 | 1.5235 | -0 | -0.20 | 1.522 | 1.6975 | 1.4985 | 3 |
| 1716395400 | 1.5265 | -0 | -0.20 | 1.525 | 1.695 | 1.5215 | 19090 |
| 1716309000 | 1.5295 | -0.02 | -1.13 | 1.526 | 1.6985 | 1.5045 | 25000 |
| 1716222600 | 1.547 | 0.01 | 0.88 | 1.549 | 1.7035 | 1.528 | 6000 |
| 1715963400 | 1.5335 | 0 | 0.03 | 1.534 | 1.7005 | 1.53 | 36304 |
| 1715877000 | 1.533 | -0 | -0.03 | 1.537 | 1.545 | 1.533 | 4800 |
| 1715790600 | 1.5335 | -0 | -0.16 | 1.527 | 1.5335 | 1.527 | 5000 |
| 1715704200 | 1.536 | 0.01 | 0.42 | 1.536 | 1.536 | 1.536 | 0 |
| 1715617800 | 1.5295 | 0.01 | 0.59 | 1.534 | 1.699 | 1.5029999 | 738318 |
| 1715358600 | 1.5205 | -0.02 | -1.07 | 1.537 | 1.6945 | 1.494 | 2330 |
| 1715272200 | 1.537 | -0.03 | -1.60 | 1.527 | 1.6935 | 1.522 | 109245 |
| 1715185800 | 1.562 | 0.01 | 0.58 | 1.559 | 1.704 | 1.5435 | 19659 |
| 1715099400 | 1.553 | 0.01 | 0.55 | 1.54 | 1.5535 | 1.522 | 730879 |
| 1714753800 | 1.5445 | 0.01 | 0.42 | 1.5445 | 1.5445 | 1.5445 | 10000 |
| 1714667400 | 1.538 | -0 | -0.13 | 1.541 | 1.697 | 1.5115 | 3001 |
| 1714581000 | 1.54 | 0 | 0.03 | 1.54 | 1.54 | 1.54 | 0 |
| 1714494600 | 1.5395 | -0.02 | -1.22 | 1.543 | 1.703 | 1.5235 | 349172 |
| 1714408200 | 1.5585 | 0.04 | 2.80 | 1.5585 | 1.5585 | 1.5585 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
