X M Usa Energy (XSEN)
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 | 3688 | 15 | 0.41 | 3688 | 3688 | 3688 | 532 |
| 1721925000 | 3673 | 35.5 | 0.98 | 3673 | 3673 | 3673 | 0 |
| 1721838600 | 3637.5 | 13.25 | 0.37 | 3619 | 3653.5 | 3598.75 | 6 |
| 1721752200 | 3624.25 | -70.75 | -1.91 | 3624.25 | 3624.25 | 3624.25 | 372 |
| 1721665800 | 3695 | -30.5 | -0.82 | 3703.5 | 3704 | 3660.75 | 2094 |
| 1721406600 | 3725.5 | -45.5 | -1.21 | 3754 | 3767 | 3718.5 | 889 |
| 1721320200 | 3771 | 65.5 | 1.77 | 3742 | 3773.75 | 3707.75 | 1005 |
| 1721233800 | 3705.5 | 13 | 0.35 | 3693 | 3737.75 | 3671 | 6 |
| 1721147400 | 3692.5 | 18.5 | 0.50 | 3692.5 | 3692.5 | 3692.5 | 0 |
| 1721061000 | 3674 | 65.25 | 1.81 | 3625.5 | 3685.5 | 3625.5 | 1166 |
| 1720801800 | 3608.75 | -13.75 | -0.38 | 3636 | 3646 | 3592.25 | 3486 |
| 1720715400 | 3622.5 | 20.75 | 0.58 | 3589 | 3632.75 | 3564.75 | 1316 |
| 1720629000 | 3601.75 | -22.25 | -0.61 | 3601.75 | 3601.75 | 3601.75 | 19 |
| 1720542600 | 3624 | 10 | 0.28 | 3591.5 | 3638 | 3576 | 2305 |
| 1720456200 | 3614 | -41.25 | -1.13 | 3639 | 3649.25 | 3608 | 5869 |
| 1720197000 | 3655.25 | -78.25 | -2.10 | 3655.25 | 3655.25 | 3655.25 | 0 |
| 1720110600 | 3733.5 | 25.25 | 0.68 | 3704 | 3740.5 | 3704 | 64 |
| 1720024200 | 3708.25 | -26.25 | -0.70 | 3708.25 | 3708.25 | 3708.25 | 0 |
| 1719937800 | 3734.5 | -5 | -0.13 | 3747 | 3771.5 | 3721.25 | 10443 |
| 1719851400 | 3739.5 | -7.5 | -0.20 | 3739.5 | 3739.5 | 3739.5 | 0 |
| 1719592200 | 3747 | 27.75 | 0.75 | 3749.5 | 3770 | 3728.25 | 10787 |
| 1719505800 | 3719.25 | 8.75 | 0.24 | 3712.5 | 3719.75 | 3707.75 | 126 |
| 1719419400 | 3710.5 | -13 | -0.35 | 3736 | 3740 | 3692 | 215 |
| 1719333000 | 3723.5 | 20.5 | 0.55 | 3733 | 3744 | 3702.75 | 4805 |
| 1719246600 | 3703 | 28 | 0.76 | 3655 | 3711.5 | 3643.75 | 1235 |
| 1718987400 | 3675 | 21.25 | 0.58 | 3675 | 3675 | 3675 | 0 |
| 1718901000 | 3653.75 | 67.5 | 1.88 | 3622 | 3665 | 3615.25 | 198 |
| 1718814600 | 3586.25 | -14.25 | -0.40 | 3574.5 | 3591 | 3565.5 | 17857 |
| 1718728200 | 3600.5 | 29.5 | 0.83 | 3574.5 | 3628 | 3571.75 | 10678 |
| 1718641800 | 3571 | 4 | 0.11 | 3567.5 | 3572.25 | 3555.75 | 4420 |
| 1718382600 | 3567 | -4.75 | -0.13 | 3573 | 3604.5 | 3555.5 | 605 |
| 1718296200 | 3571.75 | -13.25 | -0.37 | 3581.5 | 3598.75 | 3558.75 | 1153 |
| 1718209800 | 3585 | -65.5 | -1.79 | 3657.5 | 3660.5 | 3578.75 | 3999 |
| 1718123400 | 3650.5 | -21.5 | -0.59 | 3650.5 | 3650.5 | 3650.5 | 404 |
| 1718037000 | 3672 | 25 | 0.69 | 3629.5 | 3677 | 3622.5 | 2694 |
| 1717777800 | 3647 | 27 | 0.75 | 3647 | 3647 | 3647 | 0 |
| 1717691400 | 3620 | 17.25 | 0.48 | 3620 | 3620 | 3620 | 0 |
| 1717605000 | 3602.75 | 3.75 | 0.10 | 3613 | 3625.75 | 3590.75 | 2351 |
| 1717518600 | 3599 | -61 | -1.67 | 3630.5 | 3639.75 | 3566 | 16202 |
| 1717432200 | 3660 | -33.5 | -0.91 | 3732 | 3742.75 | 3654.75 | 350 |
| 1717173000 | 3693.5 | 31.5 | 0.86 | 3672 | 3703 | 3659.5 | 7998 |
| 1717086600 | 3662 | -12.5 | -0.34 | 3662 | 3662 | 3662 | 0 |
| 1717000200 | 3674.5 | -29.5 | -0.80 | 3706 | 3723 | 3660.5 | 12782 |
| 1716913800 | 3704 | 21 | 0.57 | 3704 | 3704 | 3704 | 0 |
| 1716568200 | 3683 | -28 | -0.75 | 3683 | 3683 | 3683 | 0 |
| 1716481800 | 3711 | -8.25 | -0.22 | 3711 | 3711 | 3711 | 951 |
| 1716395400 | 3719.25 | -97.5 | -2.55 | 3766.5 | 3787 | 3702.5 | 1 |
| 1716309000 | 3816.75 | -6.75 | -0.18 | 3816.75 | 3816.75 | 3816.75 | 0 |
| 1716222600 | 3823.5 | 19.75 | 0.52 | 3823.5 | 3823.5 | 3823.5 | 0 |
| 1715963400 | 3803.75 | 0.5 | 0.01 | 3793 | 3815.25 | 3781.75 | 763 |
| 1715877000 | 3803.25 | 13.75 | 0.36 | 3796 | 3823.75 | 3777 | 2478 |
| 1715790600 | 3789.5 | -16.75 | -0.44 | 3789.5 | 3789.5 | 3789.5 | 450 |
| 1715704200 | 3806.25 | -9.75 | -0.26 | 3806.25 | 3806.25 | 3806.25 | 2 |
| 1715617800 | 3816 | -39.5 | -1.02 | 3838 | 3858.75 | 3813 | 1338 |
| 1715358600 | 3855.5 | 4 | 0.10 | 3879.5 | 3884.5 | 3841 | 1010 |
| 1715272200 | 3851.5 | 16 | 0.42 | 3824 | 3859 | 3811 | 405 |
| 1715185800 | 3835.5 | 20 | 0.52 | 3807 | 3836.75 | 3798.75 | 2 |
| 1715099400 | 3815.5 | 65.5 | 1.75 | 3810.5 | 3832 | 3804.75 | 73 |
| 1714753800 | 3750 | -48 | -1.26 | 3774 | 3801.75 | 3731.75 | 438 |
| 1714667400 | 3798 | 12 | 0.32 | 3783 | 3823 | 3776.5 | 48 |
| 1714581000 | 3786 | -106.75 | -2.74 | 3786 | 3786 | 3786 | 116 |
| 1714494600 | 3892.75 | -31 | -0.79 | 3892.75 | 3892.75 | 3892.75 | 0 |
| 1714408200 | 3923.75 | 11.25 | 0.29 | 3911.5 | 3944.75 | 3902 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
