Xrusl 2000 1c (XRSG)
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 | 25427 | 100 | 0.39 | 25506 | 25769 | 25354 | 5132 |
| 1721925000 | 25327 | 72 | 0.29 | 24898 | 25418 | 24704 | 4339 |
| 1721838600 | 25255 | -100 | -0.39 | 25301 | 25455 | 25068.5 | 5739 |
| 1721752200 | 25355 | 600.5 | 2.43 | 25046 | 25402 | 24930 | 3729 |
| 1721665800 | 24754.5 | 139.5 | 0.57 | 24778 | 24898.5 | 24521 | 3262 |
| 1721406600 | 24615 | -486.5 | -1.94 | 24715 | 24910.5 | 24576.5 | 1771 |
| 1721320200 | 25101.5 | -143 | -0.57 | 25124 | 25492 | 25040 | 7211 |
| 1721233800 | 25244.5 | 2.5 | 0.01 | 25309 | 25573 | 25041 | 15843 |
| 1721147400 | 25242 | 618 | 2.51 | 24680 | 25271.5 | 24611.5 | 6646 |
| 1721061000 | 24624 | 396 | 1.63 | 24382 | 24675.5 | 24263 | 1299 |
| 1720801800 | 24228 | 299 | 1.25 | 24190 | 24353 | 24031 | 3694 |
| 1720715400 | 23929 | 792 | 3.42 | 23249 | 24010 | 23187.5 | 6419 |
| 1720629000 | 23137 | 63.5 | 0.28 | 23184 | 23257 | 23071 | 3208 |
| 1720542600 | 23073.5 | -151 | -0.65 | 23110 | 23165 | 23052 | 221 |
| 1720456200 | 23224.5 | 188.5 | 0.82 | 23039 | 23335.5 | 23024 | 624 |
| 1720197000 | 23036 | -215 | -0.92 | 23232 | 23296.5 | 22965 | 2662 |
| 1720110600 | 23251 | 11 | 0.05 | 23271 | 23280 | 23199.5 | 2842 |
| 1720024200 | 23240 | -141 | -0.60 | 23378 | 23455.5 | 23229 | 1327 |
| 1719937800 | 23381 | 34 | 0.15 | 23338 | 23466.5 | 23240 | 971 |
| 1719851400 | 23347 | -259 | -1.10 | 23637 | 23693.5 | 23306 | 25911 |
| 1719592200 | 23606 | 305.5 | 1.31 | 23619 | 23809.5 | 23547 | 1603 |
| 1719505800 | 23300.5 | 43 | 0.18 | 23282 | 23412 | 23142 | 1967 |
| 1719419400 | 23257.5 | 45 | 0.19 | 23260 | 23303 | 23107.5 | 379 |
| 1719333000 | 23212.5 | -267.5 | -1.14 | 23352 | 23364.5 | 23172.5 | 235 |
| 1719246600 | 23480 | 198 | 0.85 | 23285 | 23483.5 | 23242 | 977 |
| 1718987400 | 23282 | -40 | -0.17 | 23251 | 23326.5 | 23122 | 244 |
| 1718901000 | 23322 | 186.5 | 0.81 | 23287 | 23415.5 | 23151.5 | 3523 |
| 1718814600 | 23135.5 | -120.5 | -0.52 | 23147 | 23193 | 23101 | 474 |
| 1718728200 | 23256 | 335 | 1.46 | 23218 | 23298.5 | 23092.5 | 609 |
| 1718641800 | 22921 | -126.5 | -0.55 | 23095 | 23127.5 | 22878.5 | 987 |
| 1718382600 | 23047.5 | -127.5 | -0.55 | 23222 | 23230.5 | 22984 | 1370 |
| 1718296200 | 23175 | -421 | -1.78 | 23346 | 23649.5 | 23136 | 649 |
| 1718209800 | 23596 | 531 | 2.30 | 23649 | 23714.5 | 23491 | 822 |
| 1718123400 | 23065 | -100 | -0.43 | 23240 | 23240 | 22936.5 | 662 |
| 1718037000 | 23165 | -113 | -0.49 | 23074 | 23190.5 | 22923.5 | 437 |
| 1717777800 | 23278 | -132.5 | -0.57 | 23190 | 23393 | 23003 | 944 |
| 1717691400 | 23410.5 | -47.5 | -0.20 | 23456 | 23629.5 | 23304.5 | 631 |
| 1717605000 | 23458 | 277 | 1.19 | 23239 | 23463.5 | 23158 | 5254 |
| 1717518600 | 23181 | -346.5 | -1.47 | 23373 | 23482 | 23168 | 763 |
| 1717432200 | 23527.5 | 32 | 0.14 | 23819 | 24020 | 23494 | 2569 |
| 1717173000 | 23495.5 | -65.5 | -0.28 | 23459 | 23733.5 | 23402 | 521 |
| 1717086600 | 23561 | 189 | 0.81 | 23335 | 23566 | 23290.5 | 551 |
| 1717000200 | 23372 | -260 | -1.10 | 23482 | 23482 | 23241.5 | 3153 |
| 1716913800 | 23632 | -2 | -0.01 | 23676 | 23736 | 23563.5 | 413 |
| 1716568200 | 23634 | -38.5 | -0.16 | 23521 | 23670 | 23505 | 576 |
| 1716481800 | 23672.5 | -249 | -1.04 | 23848 | 23852.5 | 23589.5 | 236 |
| 1716395400 | 23921.5 | -121.5 | -0.51 | 23930 | 23988.5 | 23847 | 1372 |
| 1716309000 | 24043 | -118 | -0.49 | 23942 | 24066 | 23901 | 494 |
| 1716222600 | 24161 | 155.5 | 0.65 | 24070 | 24165.5 | 23971 | 767 |
| 1715963400 | 24005.5 | -160 | -0.66 | 24080 | 24161.5 | 23997 | 1167 |
| 1715877000 | 24165.5 | -24.5 | -0.10 | 24210 | 24377 | 24133 | 496 |
| 1715790600 | 24190 | 107 | 0.44 | 24332 | 24394.5 | 24120.5 | 450 |
| 1715704200 | 24083 | 65 | 0.27 | 23919 | 24241.5 | 23801.5 | 417 |
| 1715617800 | 24018 | 85 | 0.36 | 24018 | 24018 | 24018 | 400 |
| 1715358600 | 23933 | -89 | -0.37 | 24179 | 24235 | 23918.5 | 854 |
| 1715272200 | 24022 | 124 | 0.52 | 23898 | 24059 | 23763 | 945 |
| 1715185800 | 23898 | -154 | -0.64 | 24041 | 24066.5 | 23818.5 | 1037 |
| 1715099400 | 24052 | 502 | 2.13 | 23922 | 24081 | 23849.5 | 548 |
| 1714753800 | 23550 | 264 | 1.13 | 23357 | 23865.5 | 23291.5 | 1346 |
| 1714667400 | 23286 | 336 | 1.46 | 23310 | 23362.5 | 23115 | 6606 |
| 1714581000 | 22950 | -168 | -0.73 | 22960 | 23141 | 22834.5 | 379 |
| 1714494600 | 23118 | -222.5 | -0.95 | 23337 | 23379 | 23045.5 | 1556 |
| 1714408200 | 23340.5 | 61.5 | 0.26 | 23414 | 23429 | 23332 | 539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
