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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 27328 | 183 | 0.67 | 27297 | 27669 | 27242 | 3529 |
| 1737048600 | 27145 | 115 | 0.43 | 27162 | 27328.5 | 26938 | 3336 |
| 1736962200 | 27030 | 556 | 2.10 | 26721 | 27288 | 26602 | 3401 |
| 1736875800 | 26474 | 368 | 1.41 | 26473 | 26918 | 26414 | 2848 |
| 1736789400 | 26106 | -40 | -0.15 | 26122 | 26240.5 | 25982.5 | 2595 |
| 1736530200 | 26146 | -374 | -1.41 | 26555 | 26649 | 26075 | 4547 |
| 1736443800 | 26520 | 132 | 0.50 | 26630 | 26730 | 26449 | 2733 |
| 1736357400 | 26388 | 8 | 0.03 | 26437 | 26650.5 | 26205 | 10102 |
| 1736271000 | 26380 | -360.5 | -1.35 | 26436 | 26767.5 | 26192.5 | 3381 |
| 1736184600 | 26740.5 | 209.5 | 0.79 | 26631 | 26859.5 | 26519.5 | 1513 |
| 1735925400 | 26531 | -59 | -0.22 | 26359 | 26637.5 | 26293.5 | 1382 |
| 1735839000 | 26590 | 392.5 | 1.50 | 26240 | 26752.5 | 26171 | 3619 |
| 1735666200 | 26197.5 | 238 | 0.92 | 26024 | 26206 | 25990.5 | 1153 |
| 1735579800 | 25959.5 | -104.5 | -0.40 | 26218 | 26218 | 25574 | 1410 |
| 1735320600 | 26064 | -5.5 | -0.02 | 26543 | 26559 | 25975.5 | 1479 |
| 1735061400 | 26069.5 | -1.5 | -0.01 | 26105 | 26140 | 26067.5 | 657 |
| 1734975000 | 26071 | -149.5 | -0.57 | 26216 | 26277.5 | 25891.5 | 681 |
| 1734715800 | 26220.5 | 150 | 0.58 | 25701 | 26321 | 25572 | 4148 |
| 1734629400 | 26070.5 | -984 | -3.64 | 25956 | 26402.5 | 25832.5 | 11037 |
| 1734543000 | 27054.5 | 129.5 | 0.48 | 27000 | 27226.5 | 26932.5 | 2257 |
| 1734456600 | 26925 | -288 | -1.06 | 27126 | 27272.5 | 26832 | 945 |
| 1734370200 | 27213 | 21.5 | 0.08 | 27268 | 27351.5 | 27041.5 | 4174 |
| 1734111000 | 27191.5 | -245.5 | -0.89 | 27383 | 27456 | 27127 | 5084 |
| 1734024600 | 27437 | -41.5 | -0.15 | 27452 | 27565.5 | 27334.5 | 3635 |
| 1733938200 | 27478.5 | -70 | -0.25 | 27381 | 27821.5 | 27348.5 | 1985 |
| 1733851800 | 27548.5 | -32 | -0.12 | 27446 | 27573.5 | 27248 | 559 |
| 1733765400 | 27580.5 | -34 | -0.12 | 27712 | 27910 | 27407 | 11310 |
| 1733506200 | 27614.5 | -117 | -0.42 | 27486 | 27778 | 27377.5 | 6545 |
| 1733419800 | 27731.5 | -237 | -0.85 | 27886 | 28020 | 27610.5 | 8017 |
| 1733333400 | 27968.5 | 18.5 | 0.07 | 27866 | 28140 | 27829 | 1561 |
| 1733247000 | 27950 | -162.5 | -0.58 | 28088 | 28216.5 | 27892 | 7931 |
| 1733160600 | 28112.5 | 29.5 | 0.11 | 28107 | 28269 | 27935 | 9465 |
| 1732901400 | 28083 | -151 | -0.53 | 28218 | 28307.5 | 28024 | 1316 |
| 1732815000 | 28234 | 184 | 0.66 | 28152 | 28266 | 28110 | 2846 |
| 1732728600 | 28050 | -286 | -1.01 | 28204 | 28516 | 28001.5 | 1060 |
| 1732642200 | 28336 | -330 | -1.15 | 28320 | 28393 | 28111.5 | 6172 |
| 1732555800 | 28666 | 664 | 2.37 | 28324 | 28787 | 28214 | 39076 |
| 1732296600 | 28002 | 556 | 2.03 | 27697 | 28041 | 27494.5 | 6574 |
| 1732210200 | 27446 | 703 | 2.63 | 26910 | 27449 | 26806.5 | 6972 |
| 1732123800 | 26743 | 64 | 0.24 | 26858 | 26924 | 26574 | 7060 |
| 1732037400 | 26679 | -170 | -0.63 | 26695 | 26703.5 | 26305 | 4352 |
| 1731951000 | 26849 | 58 | 0.22 | 26782 | 26920 | 26633.5 | 1591 |
| 1731691800 | 26791 | -362.5 | -1.34 | 26832 | 27181.5 | 26694.5 | 1753 |
| 1731605400 | 27153.5 | -567.5 | -2.05 | 27379 | 27682 | 27128.5 | 2007 |
| 1731519000 | 27721 | 76 | 0.27 | 27368 | 27906.5 | 27220.5 | 2709 |
| 1731432600 | 27645 | -32 | -0.12 | 27743 | 27903 | 27539 | 3629 |
| 1731346200 | 27677 | 607 | 2.24 | 27572 | 27718 | 27474.5 | 4007 |
| 1731087000 | 27070 | 145.5 | 0.54 | 26937 | 27117.5 | 26788 | 1300 |
| 1731000600 | 26924.5 | 80.5 | 0.30 | 27086 | 27376 | 26767 | 4108 |
| 1730914200 | 26844 | 1 | 6.75 | 27049 | 27409 | 26645.5 | 11672 |
| 1730827800 | 25147.5 | -20.5 | -0.08 | 25017 | 25222 | 24767.5 | 23652 |
| 1730741400 | 25168 | 168.5 | 0.67 | 24894 | 25223 | 24755.5 | 946 |
| 1730482200 | 24999.5 | -184 | -0.73 | 24835 | 25118.5 | 24741.5 | 766 |
| 1730395800 | 25183.5 | -84.5 | -0.33 | 25084 | 25229 | 25011.5 | 885 |
| 1730309400 | 25268 | 204 | 0.81 | 25112 | 25422 | 25043 | 1229 |
| 1730223000 | 25064 | -204.5 | -0.81 | 25260 | 25303 | 24975.5 | 1288 |
| 1730136600 | 25268.5 | 257 | 1.03 | 25029 | 25303 | 24941.5 | 744 |
| 1729873800 | 25011.5 | 46 | 0.18 | 25097 | 25194 | 24990.5 | 2365 |
| 1729787400 | 24965.5 | 3.5 | 0.01 | 24994 | 25136 | 24961 | 1742 |
| 1729701000 | 24962 | -178.5 | -0.71 | 25108 | 25181.5 | 24942 | 808 |
| 1729614600 | 25140.5 | -50 | -0.20 | 25125 | 25237 | 24994.5 | 1431 |
| 1729528200 | 25190.5 | -332 | -1.30 | 25292 | 25315.5 | 25168 | 469 |
| 1729269000 | 25522.5 | -46.5 | -0.18 | 25474 | 25705.5 | 25427 | 3106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
