Xrussl Mid (XRSS)
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 | 3578 | 5 | 0.14 | 3578 | 3578 | 3578 | 0 |
| 1721925000 | 3573 | -2 | -0.06 | 3553 | 3582.5 | 3529 | 2844 |
| 1721838600 | 3575 | -87 | -2.38 | 3595 | 3620 | 3567.5 | 230 |
| 1721752200 | 3662 | 36 | 0.99 | 3662 | 3662 | 3662 | 496 |
| 1721665800 | 3626 | 17 | 0.47 | 3633 | 3659 | 3611.5 | 344 |
| 1721406600 | 3609 | -11.5 | -0.32 | 3609 | 3609 | 3609 | 0 |
| 1721320200 | 3620.5 | -27 | -0.74 | 3638 | 3654 | 3619 | 125 |
| 1721233800 | 3647.5 | -54 | -1.46 | 3640 | 3652 | 3626.5 | 1569 |
| 1721147400 | 3701.5 | 6 | 0.16 | 3701.5 | 3701.5 | 3701.5 | 16 |
| 1721061000 | 3695.5 | 17 | 0.46 | 3695.5 | 3695.5 | 3695.5 | 0 |
| 1720801800 | 3678.5 | 7 | 0.19 | 3659 | 3682.5 | 3610.5 | 2087 |
| 1720715400 | 3671.5 | -21.5 | -0.58 | 3704 | 3718 | 3662.5 | 577 |
| 1720629000 | 3693 | -7 | -0.19 | 3696 | 3705 | 3688 | 171 |
| 1720542600 | 3700 | 16.5 | 0.45 | 3700 | 3700 | 3700 | 0 |
| 1720456200 | 3683.5 | 12 | 0.33 | 3681 | 3685.5 | 3668.5 | 2134 |
| 1720197000 | 3671.5 | 2 | 0.05 | 3671.5 | 3671.5 | 3671.5 | 400 |
| 1720110600 | 3669.5 | 7.5 | 0.20 | 3670 | 3672 | 3666.5 | 427 |
| 1720024200 | 3662 | 5.5 | 0.15 | 3662 | 3662 | 3662 | 27 |
| 1719937800 | 3656.5 | 0.5 | 0.01 | 3643 | 3667.5 | 3620.5 | 2113 |
| 1719851400 | 3656 | -27 | -0.73 | 3656 | 3656 | 3656 | 303 |
| 1719592200 | 3683 | 25 | 0.68 | 3693 | 3694.5 | 3674 | 1782 |
| 1719505800 | 3658 | 1 | 0.03 | 3660 | 3675.5 | 3638 | 578 |
| 1719419400 | 3657 | 16.5 | 0.45 | 3650 | 3664 | 3635.5 | 238 |
| 1719333000 | 3640.5 | -9.5 | -0.26 | 3640.5 | 3640.5 | 3640.5 | 550 |
| 1719246600 | 3650 | -8 | -0.22 | 3645 | 3654 | 3636 | 460 |
| 1718987400 | 3658 | -8 | -0.22 | 3654 | 3666.5 | 3631.5 | 377 |
| 1718901000 | 3666 | 15 | 0.41 | 3666 | 3666 | 3666 | 0 |
| 1718814600 | 3651 | 1.5 | 0.04 | 3651 | 3651 | 3651 | 22 |
| 1718728200 | 3649.5 | 26.5 | 0.73 | 3649.5 | 3649.5 | 3649.5 | 54 |
| 1718641800 | 3623 | 9.5 | 0.26 | 3620 | 3632 | 3607 | 5209 |
| 1718382600 | 3613.5 | 21.5 | 0.60 | 3607 | 3626 | 3588 | 176 |
| 1718296200 | 3592 | 10 | 0.28 | 3595 | 3634 | 3578.5 | 352 |
| 1718209800 | 3582 | 33 | 0.93 | 3576 | 3590.5 | 3574.5 | 116 |
| 1718123400 | 3549 | 3 | 0.08 | 3555 | 3560.5 | 3520.5 | 680 |
| 1718037000 | 3546 | -3 | -0.08 | 3539 | 3589.5 | 3483.5 | 602 |
| 1717777800 | 3549 | 18.5 | 0.52 | 3533 | 3559 | 3527.5 | 596 |
| 1717691400 | 3530.5 | 11 | 0.31 | 3528 | 3569.5 | 3514.5 | 539 |
| 1717605000 | 3519.5 | 49.5 | 1.43 | 3492 | 3521.5 | 3482 | 341 |
| 1717518600 | 3470 | -3.5 | -0.10 | 3475 | 3487 | 3459.5 | 2742 |
| 1717432200 | 3473.5 | 30.5 | 0.89 | 3473.5 | 3473.5 | 3473.5 | 1035 |
| 1717173000 | 3443 | -32 | -0.92 | 3463 | 3469 | 3440.5 | 122 |
| 1717086600 | 3475 | -25 | -0.71 | 3481 | 3498.5 | 3465 | 366 |
| 1717000200 | 3500 | -2 | -0.06 | 3494 | 3507.5 | 3491 | 363 |
| 1716913800 | 3502 | -11 | -0.31 | 3500 | 3519.5 | 3484.5 | 120 |
| 1716568200 | 3513 | -13.5 | -0.38 | 3502 | 3518 | 3487.5 | 35546 |
| 1716481800 | 3526.5 | 3.5 | 0.10 | 3520 | 3535.5 | 3506.5 | 476 |
| 1716395400 | 3523 | 3 | 0.09 | 3517 | 3560.5 | 3496.5 | 181 |
| 1716309000 | 3520 | -12 | -0.34 | 3522 | 3525.5 | 3493.5 | 392 |
| 1716222600 | 3532 | 17.5 | 0.50 | 3525 | 3538.5 | 3517.5 | 383 |
| 1715963400 | 3514.5 | -25.5 | -0.72 | 3528 | 3532 | 3506.5 | 8454 |
| 1715877000 | 3540 | 21 | 0.60 | 3540 | 3540 | 3540 | 0 |
| 1715790600 | 3519 | 20 | 0.57 | 3506 | 3524 | 3489.5 | 380 |
| 1715704200 | 3499 | 2 | 0.06 | 3504 | 3507 | 3478.5 | 280 |
| 1715617800 | 3497 | -7 | -0.20 | 3510 | 3512 | 3493.5 | 253 |
| 1715358600 | 3504 | 6 | 0.17 | 3511 | 3527 | 3503.5 | 244 |
| 1715272200 | 3498 | 8.5 | 0.24 | 3488 | 3515 | 3470.5 | 2042 |
| 1715185800 | 3489.5 | 6.5 | 0.19 | 3489.5 | 3489.5 | 3489.5 | 0 |
| 1715099400 | 3483 | 54 | 1.57 | 3478 | 3496 | 3452.5 | 2292 |
| 1714753800 | 3429 | 43.5 | 1.28 | 3426 | 3452 | 3389.5 | 501 |
| 1714667400 | 3385.5 | 8.5 | 0.25 | 3383 | 3419 | 3360 | 538 |
| 1714581000 | 3377 | -34 | -1.00 | 3372 | 3419 | 3323 | 2813 |
| 1714494600 | 3411 | -12.5 | -0.37 | 3425 | 3448 | 3400 | 381 |
| 1714408200 | 3423.5 | -17 | -0.49 | 3428 | 3449.5 | 3414 | 623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
