X M Usa Con Stp (XSCS)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3491.25 | 11 | 0.32 | 3461 | 3491.5 | 3459.75 | 952 |
| 1721925000 | 3480.25 | 48.5 | 1.41 | 3472.5 | 3508 | 3465 | 3323 |
| 1721838600 | 3431.75 | -26.75 | -0.77 | 3456 | 3456 | 3418 | 471 |
| 1721752200 | 3458.5 | 9.5 | 0.28 | 3458 | 3476.5 | 3450.5 | 5986 |
| 1721665800 | 3449 | -16.5 | -0.48 | 3453 | 3466 | 3448 | 819 |
| 1721406600 | 3465.5 | -15.25 | -0.44 | 3465 | 3484.75 | 3460.25 | 32 |
| 1721320200 | 3480.75 | 37.25 | 1.08 | 3451.5 | 3485.75 | 3449.75 | 1703 |
| 1721233800 | 3443.5 | 35.5 | 1.04 | 3420 | 3452.5 | 3399 | 1754 |
| 1721147400 | 3408 | 3 | 0.09 | 3402.5 | 3422 | 3388.75 | 108 |
| 1721061000 | 3405 | -14.5 | -0.42 | 3413 | 3413.75 | 3393.5 | 101 |
| 1720801800 | 3419.5 | 9 | 0.26 | 3410 | 3424.5 | 3396.75 | 465 |
| 1720715400 | 3410.5 | -16 | -0.47 | 3453 | 3453.25 | 3382 | 413 |
| 1720629000 | 3426.5 | -21 | -0.61 | 3438 | 3438 | 3425.75 | 112 |
| 1720542600 | 3447.5 | 15.75 | 0.46 | 3447.5 | 3447.5 | 3447.5 | 92 |
| 1720456200 | 3431.75 | 9.5 | 0.28 | 3441.5 | 3445 | 3430.25 | 917 |
| 1720197000 | 3422.25 | -3 | -0.09 | 3426 | 3463.5 | 3370.75 | 110 |
| 1720110600 | 3425.25 | 14 | 0.41 | 3428.5 | 3433 | 3423 | 580 |
| 1720024200 | 3411.25 | -27.75 | -0.81 | 3411.25 | 3411.25 | 3411.25 | 28 |
| 1719937800 | 3439 | -9.75 | -0.28 | 3439 | 3439 | 3439 | 688 |
| 1719851400 | 3448.75 | -18.75 | -0.54 | 3469 | 3481.25 | 3446.75 | 365 |
| 1719592200 | 3467.5 | -11.5 | -0.33 | 3484 | 3486.25 | 3462.25 | 436 |
| 1719505800 | 3479 | -21.25 | -0.61 | 3479 | 3479 | 3479 | 3 |
| 1719419400 | 3500.25 | 12 | 0.34 | 3478.5 | 3501 | 3464.75 | 1030 |
| 1719333000 | 3488.25 | -15.5 | -0.44 | 3494.5 | 3503.25 | 3482 | 937 |
| 1719246600 | 3503.75 | 17 | 0.49 | 3503.75 | 3503.75 | 3503.75 | 242 |
| 1718987400 | 3486.75 | 16 | 0.46 | 3486.75 | 3486.75 | 3486.75 | 373 |
| 1718901000 | 3470.75 | 6.25 | 0.18 | 3469.5 | 3489.5 | 3465.25 | 2313 |
| 1718814600 | 3464.5 | -9.75 | -0.28 | 3453.5 | 3469 | 3453.5 | 443 |
| 1718728200 | 3474.25 | 19 | 0.55 | 3464 | 3478 | 3453 | 1118 |
| 1718641800 | 3455.25 | 23.75 | 0.69 | 3450.5 | 3459.5 | 3421.5 | 199 |
| 1718382600 | 3431.5 | 25 | 0.73 | 3412 | 3437.75 | 3411.5 | 938 |
| 1718296200 | 3406.5 | 1 | 0.03 | 3397 | 3408.25 | 3387 | 457 |
| 1718209800 | 3405.5 | -43 | -1.25 | 3405.5 | 3405.5 | 3405.5 | 70 |
| 1718123400 | 3448.5 | 4.5 | 0.13 | 3448.5 | 3457 | 3431.75 | 873 |
| 1718037000 | 3444 | -42.5 | -1.22 | 3444 | 3444 | 3444 | 283 |
| 1717777800 | 3486.5 | 6 | 0.17 | 3487.5 | 3491.5 | 3481 | 896 |
| 1717691400 | 3480.5 | 25 | 0.72 | 3455.5 | 3481.5 | 3452.75 | 1102 |
| 1717605000 | 3455.5 | 2.75 | 0.08 | 3468 | 3474.25 | 3429.25 | 1955 |
| 1717518600 | 3452.75 | 23.25 | 0.68 | 3452.75 | 3452.75 | 3452.75 | 526 |
| 1717432200 | 3429.5 | 21.75 | 0.64 | 3449.5 | 3462 | 3424.25 | 2617 |
| 1717173000 | 3407.75 | 4.5 | 0.13 | 3408 | 3409.75 | 3373.75 | 326 |
| 1717086600 | 3403.25 | 0 | 0.00 | 3403.25 | 3403.25 | 3403.25 | 398 |
| 1717000200 | 3403.25 | 6 | 0.18 | 3397.5 | 3410.25 | 3389.25 | 1351 |
| 1716913800 | 3397.25 | -57.5 | -1.66 | 3442 | 3442.5 | 3396 | 762 |
| 1716568200 | 3454.75 | -20.75 | -0.60 | 3449 | 3462.25 | 3441.25 | 370 |
| 1716481800 | 3475.5 | -8 | -0.23 | 3485.5 | 3485.5 | 3451.25 | 89 |
| 1716395400 | 3483.5 | 1 | 0.03 | 3483.5 | 3483.5 | 3483.5 | 44 |
| 1716309000 | 3482.5 | -11.75 | -0.34 | 3482.5 | 3482.5 | 3482.5 | 361 |
| 1716222600 | 3494.25 | -3 | -0.09 | 3511.5 | 3511.5 | 3487.25 | 635 |
| 1715963400 | 3497.25 | -22.75 | -0.65 | 3497.25 | 3497.25 | 3497.25 | 633 |
| 1715877000 | 3520 | 49.25 | 1.42 | 3466.5 | 3526.5 | 3465.5 | 13545 |
| 1715790600 | 3470.75 | -10 | -0.29 | 3492 | 3492 | 3466.25 | 265 |
| 1715704200 | 3480.75 | -35 | -1.00 | 3480.75 | 3480.75 | 3480.75 | 248 |
| 1715617800 | 3515.75 | 3 | 0.09 | 3523 | 3530 | 3515.25 | 764 |
| 1715358600 | 3512.75 | 22.25 | 0.64 | 3512.75 | 3512.75 | 3512.75 | 233 |
| 1715272200 | 3490.5 | 1.75 | 0.05 | 3490.5 | 3490.5 | 3490.5 | 1299 |
| 1715185800 | 3488.75 | 21.5 | 0.62 | 3488 | 3503.5 | 3486.5 | 15312 |
| 1715099400 | 3467.25 | 52 | 1.52 | 3452 | 3472.5 | 3437.75 | 449 |
| 1714753800 | 3415.25 | -15 | -0.44 | 3415.25 | 3415.25 | 3415.25 | 625 |
| 1714667400 | 3430.25 | 15.75 | 0.46 | 3430.25 | 3430.25 | 3430.25 | 448 |
| 1714581000 | 3414.5 | -3 | -0.09 | 3427 | 3432.25 | 3393.5 | 3177 |
| 1714494600 | 3417.5 | 6.75 | 0.20 | 3439 | 3443 | 3416.25 | 1348 |
| 1714408200 | 3410.75 | -36.75 | -1.07 | 3424 | 3441.5 | 3410.5 | 3172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
