Xrusl 2000 1c (XRSU)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724430600 | 324.66 | 9.51 | 3.02 | 315.58999 | 324.66 | 314.87 | 20462 |
| 1724344200 | 315.14999 | 0.4 | 0.13 | 317.23 | 318.75 | 314.52499 | 1469 |
| 1724257800 | 314.745 | 2.43 | 0.78 | 313.37 | 315.605 | 312.555 | 2490 |
| 1724171400 | 312.32 | -2.13 | -0.68 | 317.08999 | 317.86 | 311.7 | 2336 |
| 1724085000 | 314.45 | 3.33 | 1.07 | 311.92 | 314.765 | 311.92 | 2119 |
| 1723825800 | 311.12 | -0.34 | -0.11 | 312.97 | 314.385 | 309.865 | 2872 |
| 1723739400 | 311.46499 | 7.08 | 2.33 | 304.05 | 313.64999 | 302.3 | 1607 |
| 1723653000 | 304.38 | 1.57 | 0.52 | 305.87 | 317.075 | 302.39 | 48197 |
| 1723566600 | 302.81 | 2.15 | 0.72 | 301.89 | 303.975 | 299.435 | 1694 |
| 1723480200 | 300.66 | -1.92 | -0.63 | 303.72 | 304.29 | 299.915 | 2313 |
| 1723221000 | 302.575 | 0.64 | 0.21 | 304.86 | 306.58499 | 301.95 | 2309 |
| 1723134600 | 301.93 | -1.25 | -0.41 | 297.87 | 312.045 | 294.915 | 5986 |
| 1723048200 | 303.18 | 3.9 | 1.30 | 303.27999 | 306.645 | 301.8 | 6598 |
| 1722961800 | 299.27999 | 2.87 | 0.97 | 301.36 | 303.66 | 295.77499 | 26012 |
| 1722875400 | 296.41 | -8.81 | -2.89 | 295.33999 | 298.02999 | 288.47 | 9385 |
| 1722616200 | 305.22 | -13.93 | -4.36 | 316.11 | 323.85 | 304.2 | 11247 |
| 1722529800 | 319.145 | -10.31 | -3.13 | 329.16 | 330.99 | 318.605 | 17035 |
| 1722443400 | 329.45 | 2.84 | 0.87 | 329.89 | 330.805 | 326.33499 | 7078 |
| 1722357000 | 326.61 | 0.77 | 0.24 | 326.69 | 330.22 | 325.44 | 9418 |
| 1722270600 | 325.83999 | -0.95 | -0.29 | 331.95999 | 332.98 | 325.83999 | 6109 |
| 1722011400 | 326.79 | 0.58 | 0.18 | 327.38 | 331.54 | 326.015 | 8436 |
| 1721925000 | 326.20999 | 0.07 | 0.02 | 321.08999 | 327.72 | 318.635 | 7267 |
| 1721838600 | 326.14 | -1.58 | -0.48 | 326.45 | 329.225 | 324.055 | 10327 |
| 1721752200 | 327.72 | 8.04 | 2.52 | 323.76 | 328.015 | 321.935 | 11167 |
| 1721665800 | 319.68 | 1.66 | 0.52 | 319.11 | 321.635 | 316.725 | 4588 |
| 1721406600 | 318.02 | -7.62 | -2.34 | 320.23 | 321.855 | 317.44 | 9635 |
| 1721320200 | 325.64 | -2.49 | -0.76 | 328.45 | 330.805 | 325.035 | 11490 |
| 1721233800 | 328.13 | 1.1 | 0.34 | 328.58 | 333.395 | 326.355 | 17080 |
| 1721147400 | 327.02999 | 7.49 | 2.34 | 319.86 | 327.36 | 319.14 | 61114 |
| 1721061000 | 319.54 | 5.38 | 1.71 | 315.88 | 320.45 | 315.02999 | 63334 |
| 1720801800 | 314.16 | 5.01 | 1.62 | 311.95 | 316.105 | 311.08999 | 10542 |
| 1720715400 | 309.15499 | 11.99 | 4.04 | 299.18 | 310.31 | 295.985 | 2067 |
| 1720629000 | 297.16 | 1.86 | 0.63 | 296.52999 | 298.235 | 296.12 | 42930 |
| 1720542600 | 295.3 | -2.64 | -0.89 | 297.77999 | 298.485 | 294.665 | 184434 |
| 1720456200 | 297.94 | 2.84 | 0.96 | 294.66 | 299.895 | 294.66 | 1062 |
| 1720197000 | 295.1 | -1.47 | -0.50 | 295.99 | 298.425 | 293.58999 | 1037 |
| 1720110600 | 296.57 | -0.35 | -0.12 | 296.61 | 297.14999 | 296.055 | 148 |
| 1720024200 | 296.915 | 0.49 | 0.16 | 296.86 | 298.70999 | 296.305 | 3092 |
| 1719937800 | 296.43 | 1.2 | 0.41 | 294.93 | 298.015 | 293.875 | 2435 |
| 1719851400 | 295.23 | -3.12 | -1.05 | 299.66 | 300.57 | 294.945 | 2589 |
| 1719592200 | 298.35 | 3.73 | 1.27 | 298.54 | 300.82 | 297.695 | 1052 |
| 1719505800 | 294.62 | 1.07 | 0.36 | 294.11 | 296.44 | 293.475 | 1045 |
| 1719419400 | 293.555 | -0.61 | -0.21 | 294.89 | 295.23 | 292.17 | 449 |
| 1719333000 | 294.16 | -3.37 | -1.13 | 295.92 | 296.08 | 293.41 | 949 |
| 1719246600 | 297.52999 | 3.58 | 1.22 | 294.67 | 298.01 | 294.27 | 757 |
| 1718987400 | 293.95 | -1.88 | -0.64 | 293.69 | 294.825 | 291.63 | 61844 |
| 1718901000 | 295.83 | 1.32 | 0.45 | 295.35 | 296.93 | 293.555 | 1637 |
| 1718814600 | 294.51 | -0.68 | -0.23 | 295.20999 | 295.545 | 294.065 | 43 |
| 1718728200 | 295.19 | 4.03 | 1.38 | 295.33999 | 295.955 | 293.285 | 999 |
| 1718641800 | 291.16 | -1.11 | -0.38 | 292.55 | 293.075 | 290.265 | 507 |
| 1718382600 | 292.27499 | -3.46 | -1.17 | 295.93 | 295.97 | 291.11 | 448 |
| 1718296200 | 295.73 | -7.24 | -2.39 | 298.86 | 302.795 | 295.08999 | 162 |
| 1718209800 | 302.97 | 9.55 | 3.25 | 296.12 | 304.76 | 295.27 | 659 |
| 1718123400 | 293.42 | -1.35 | -0.46 | 296.11 | 296.11 | 291.77499 | 1649 |
| 1718037000 | 294.77499 | -1.13 | -0.38 | 293.35 | 295.02999 | 291.745 | 2094 |
| 1717777800 | 295.90499 | -3.44 | -1.15 | 299.64 | 300.23 | 293.73 | 180 |
| 1717691400 | 299.33999 | -0.26 | -0.09 | 300.26 | 301.45 | 298.13 | 678 |
| 1717605000 | 299.6 | 3.01 | 1.01 | 296.83999 | 299.6 | 295.515 | 1603 |
| 1717518600 | 296.58999 | -3.97 | -1.32 | 299.26 | 299.515 | 296.32 | 3463 |
| 1717432200 | 300.56 | 1.55 | 0.52 | 303.44 | 305.74 | 300.15499 | 87046 |
| 1717173000 | 299.01 | -1.21 | -0.40 | 299.88 | 302.55 | 297.66 | 6138 |
| 1717086600 | 300.22 | 3.26 | 1.10 | 295.95999 | 309.51 | 295.5 | 268 |
| 1717000200 | 296.95999 | -5.32 | -1.76 | 299.62 | 299.64999 | 295.955 | 896 |
| 1716913800 | 302.27499 | 1.03 | 0.34 | 302.43 | 303.91 | 301.02999 | 1175 |
| 1716568200 | 301.24 | 0.32 | 0.11 | 298.73 | 301.71499 | 298.73 | 1563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
