Xworld Mat (XSMW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 46.02 | -0.66 | -1.40 | 46.14 | 46.3525 | 45.8125 | 390 |
| 1721320200 | 46.675 | -0.18 | -0.39 | 46.675 | 46.675 | 46.675 | 2 |
| 1721233800 | 46.8575 | 0.1 | 0.21 | 46.8575 | 46.8575 | 46.8575 | 2 |
| 1721147400 | 46.7575 | 0.1 | 0.23 | 46.7575 | 46.7575 | 46.7575 | 1 |
| 1721061000 | 46.6525 | -0.21 | -0.44 | 46.855 | 46.885 | 46.0725 | 10 |
| 1720801800 | 46.86 | 0.35 | 0.76 | 46.86 | 46.86 | 46.86 | 20 |
| 1720715400 | 46.5075 | 0.41 | 0.90 | 46.195 | 46.91 | 45.91 | 20 |
| 1720629000 | 46.0925 | 0.16 | 0.35 | 46.0925 | 46.0925 | 46.0925 | 119 |
| 1720542600 | 45.9325 | -0.12 | -0.25 | 45.9325 | 45.9325 | 45.9325 | 2 |
| 1720456200 | 46.0475 | -0.07 | -0.15 | 46.0475 | 46.0475 | 46.0475 | 494 |
| 1720197000 | 46.115 | -0.31 | -0.66 | 46.115 | 46.115 | 46.115 | 371 |
| 1720110600 | 46.4225 | 0.22 | 0.47 | 46.4225 | 46.4225 | 46.4225 | 433 |
| 1720024200 | 46.205 | 0.54 | 1.18 | 46.205 | 46.205 | 46.205 | 4 |
| 1719937800 | 45.6675 | -0.33 | -0.71 | 45.6675 | 45.6675 | 45.6675 | 943 |
| 1719851400 | 45.9925 | -0.37 | -0.79 | 45.9925 | 45.9925 | 45.9925 | 237 |
| 1719592200 | 46.36 | 0.04 | 0.08 | 46.36 | 46.36 | 46.36 | 167 |
| 1719505800 | 46.3225 | -0.02 | -0.05 | 46.3225 | 46.3225 | 46.3225 | 2 |
| 1719419400 | 46.345 | -0.01 | -0.02 | 46.345 | 46.345 | 46.345 | 86 |
| 1719333000 | 46.3525 | -0.29 | -0.62 | 46.3525 | 46.3525 | 46.3525 | 2 |
| 1719246600 | 46.64 | 0.26 | 0.56 | 46.64 | 46.64 | 46.64 | 2 |
| 1718987400 | 46.38 | -0.25 | -0.54 | 46.38 | 46.38 | 46.38 | 385 |
| 1718901000 | 46.6325 | 0.55 | 1.18 | 46.6325 | 46.6325 | 46.6325 | 2 |
| 1718814600 | 46.0875 | -0.07 | -0.15 | 46.0875 | 46.0875 | 46.0875 | 9 |
| 1718728200 | 46.1575 | 0.31 | 0.67 | 46.1575 | 46.1575 | 46.1575 | 2 |
| 1718641800 | 45.85 | -0.14 | -0.29 | 45.85 | 45.85 | 45.85 | 62 |
| 1718382600 | 45.985 | -0.13 | -0.28 | 45.985 | 45.985 | 45.985 | 2 |
| 1718296200 | 46.1125 | -0.54 | -1.16 | 46.1125 | 46.1125 | 46.1125 | 0 |
| 1718209800 | 46.655 | 0.31 | 0.66 | 46.655 | 46.655 | 46.655 | 21 |
| 1718123400 | 46.35 | -0.45 | -0.95 | 46.35 | 46.35 | 46.35 | 2 |
| 1718037000 | 46.795 | -0.19 | -0.40 | 46.795 | 46.795 | 46.795 | 2 |
| 1717777800 | 46.9825 | -0.17 | -0.35 | 46.9825 | 46.9825 | 46.9825 | 29 |
| 1717691400 | 47.1475 | 0.28 | 0.60 | 47.1475 | 47.1475 | 47.1475 | 2 |
| 1717605000 | 46.865 | 0.09 | 0.20 | 46.865 | 46.865 | 46.865 | 2 |
| 1717518600 | 46.77 | -0.6 | -1.26 | 46.77 | 46.77 | 46.77 | 520 |
| 1717432200 | 47.365 | -0.02 | -0.03 | 47.365 | 47.365 | 47.365 | 2 |
| 1717173000 | 47.38 | -0.03 | -0.06 | 47.38 | 47.38 | 47.38 | 50 |
| 1717086600 | 47.41 | 0.05 | 0.11 | 47.41 | 47.41 | 47.41 | 2 |
| 1717000200 | 47.36 | -0.55 | -1.14 | 47.36 | 47.36 | 47.36 | 2 |
| 1716913800 | 47.9075 | -0.04 | -0.08 | 48.1 | 48.1475 | 47.755 | 189 |
| 1716568200 | 47.945 | 0.08 | 0.16 | 47.96 | 48.03 | 47.885 | 202 |
| 1716481800 | 47.87 | -0.24 | -0.50 | 48.15 | 48.28 | 47.735 | 638 |
| 1716395400 | 48.1125 | -0.7 | -1.42 | 48.1125 | 48.1125 | 48.1125 | 0 |
| 1716309000 | 48.8075 | -0.3 | -0.62 | 48.8075 | 48.8075 | 48.8075 | 327 |
| 1716222600 | 49.11 | 0.56 | 1.16 | 48.965 | 49.11 | 48.8875 | 6513 |
| 1715963400 | 48.5475 | 0.1 | 0.22 | 48.5475 | 48.5475 | 48.5475 | 942 |
| 1715877000 | 48.4425 | -0.14 | -0.28 | 48.4425 | 48.4425 | 48.4425 | 40 |
| 1715790600 | 48.5775 | -0.02 | -0.03 | 48.5775 | 48.5775 | 48.5775 | 17 |
| 1715704200 | 48.5925 | 0.05 | 0.11 | 48.46 | 48.9075 | 48.21 | 539 |
| 1715617800 | 48.54 | -0.24 | -0.50 | 48.555 | 48.815 | 48.275 | 194 |
| 1715358600 | 48.7825 | 0.21 | 0.44 | 48.7825 | 48.7825 | 48.7825 | 2 |
| 1715272200 | 48.5675 | 0.29 | 0.60 | 48.5675 | 48.5675 | 48.5675 | 313 |
| 1715185800 | 48.2775 | 0.03 | 0.06 | 48.2775 | 48.2775 | 48.2775 | 2 |
| 1715099400 | 48.25 | 0.69 | 1.45 | 48.25 | 48.25 | 48.25 | 255 |
| 1714753800 | 47.56 | 0.53 | 1.12 | 47.435 | 47.575 | 47.315 | 37 |
| 1714667400 | 47.0325 | 0.02 | 0.03 | 47.19 | 47.3525 | 46.8075 | 395 |
| 1714581000 | 47.0175 | -0.18 | -0.38 | 47.0175 | 47.0175 | 47.0175 | 0 |
| 1714494600 | 47.195 | -0.48 | -1.00 | 47.195 | 47.195 | 47.195 | 66 |
| 1714408200 | 47.6725 | 0.17 | 0.37 | 47.6725 | 47.6725 | 47.6725 | 704 |
| 1714149000 | 47.4975 | 0.57 | 1.21 | 47.415 | 47.6425 | 47.0575 | 109 |
| 1714062600 | 46.9275 | -0.26 | -0.54 | 46.9275 | 46.9275 | 46.9275 | 107 |
| 1713976200 | 47.1825 | -0.07 | -0.14 | 47.1825 | 47.1825 | 47.1825 | 2 |
| 1713889800 | 47.25 | -0.34 | -0.70 | 47.18 | 47.5325 | 46.9275 | 142 |
| 1713803400 | 47.585 | -0.03 | -0.07 | 47.86 | 48.0675 | 47.4325 | 202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
