X M Usa It (XSTC)
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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 7849 | -115 | -1.44 | 8022 | 8030.5 | 7831.5 | 6017 |
| 1722270600 | 7964 | -20 | -0.25 | 8071 | 8112.5 | 7964 | 8199 |
| 1722011400 | 7984 | -15 | -0.19 | 7986 | 8048.5 | 7943.5 | 8960 |
| 1721925000 | 7999 | -79 | -0.98 | 7948 | 8032.5 | 7785 | 19033 |
| 1721838600 | 8078 | -300 | -3.58 | 8271 | 8280 | 8063 | 1955 |
| 1721752200 | 8378 | 148 | 1.80 | 8287 | 8388.5 | 8257 | 3967 |
| 1721665800 | 8230 | 31 | 0.38 | 8212 | 8340 | 8187.5 | 10461 |
| 1721406600 | 8199 | 44 | 0.54 | 8201 | 8285 | 8188.5 | 5601 |
| 1721320200 | 8155 | -139.5 | -1.68 | 8311 | 8350.5 | 8142 | 41950 |
| 1721233800 | 8294.5 | -269.5 | -3.15 | 8500 | 8500 | 8242.5 | 37381 |
| 1721147400 | 8564 | -78 | -0.90 | 8613 | 8645 | 8518 | 1215 |
| 1721061000 | 8642 | 41 | 0.48 | 8594 | 8674 | 8573.5 | 635 |
| 1720801800 | 8601 | 68.5 | 0.80 | 8510 | 8611 | 8480.5 | 3145 |
| 1720715400 | 8532.5 | -195 | -2.23 | 8772 | 8904 | 8529 | 7081 |
| 1720629000 | 8727.5 | 6.5 | 0.07 | 8720 | 8754.5 | 8690.5 | 3468 |
| 1720542600 | 8721 | 57 | 0.66 | 8731 | 8764.5 | 8707 | 6841 |
| 1720456200 | 8664 | 40 | 0.46 | 8629 | 8674 | 8613.5 | 9631 |
| 1720197000 | 8624 | 35 | 0.41 | 8617 | 8647 | 8569.5 | 11235 |
| 1720110600 | 8589 | 13 | 0.15 | 8610 | 8633.5 | 8579 | 2846 |
| 1720024200 | 8576 | 70.5 | 0.83 | 8536 | 8579 | 8477.5 | 1075 |
| 1719937800 | 8505.5 | 26.5 | 0.31 | 8493 | 8523.5 | 8425 | 582 |
| 1719851400 | 8479 | -56 | -0.66 | 8445 | 8484 | 8312.5 | 5742 |
| 1719592200 | 8535 | 93.5 | 1.11 | 8512 | 8603.5 | 8462 | 2092 |
| 1719505800 | 8441.5 | 14.5 | 0.17 | 8423 | 8487 | 8408 | 688 |
| 1719419400 | 8427 | 39.5 | 0.47 | 8460 | 8491 | 8394.5 | 7462 |
| 1719333000 | 8387.5 | 41 | 0.49 | 8300 | 8392 | 8222 | 5132 |
| 1719246600 | 8346.5 | -157.5 | -1.85 | 8465 | 8475.5 | 8284 | 736 |
| 1718987400 | 8504 | -130 | -1.51 | 8550 | 8550 | 8413.5 | 11435 |
| 1718901000 | 8634 | -25 | -0.29 | 8713 | 8727 | 8587 | 1414 |
| 1718814600 | 8659 | 70 | 0.81 | 8654 | 8685.5 | 8636.5 | 4283 |
| 1718728200 | 8589 | 86 | 1.01 | 8601 | 8630.5 | 8560.5 | 5785 |
| 1718641800 | 8503 | 53.5 | 0.63 | 8515 | 8543.5 | 8464.5 | 1902 |
| 1718382600 | 8449.5 | 86 | 1.03 | 8425 | 8494 | 8378.5 | 4364 |
| 1718296200 | 8363.5 | 115.5 | 1.40 | 8355 | 8404.5 | 8317 | 2204 |
| 1718209800 | 8248 | 203 | 2.52 | 8096 | 8333.5 | 7881.5 | 2676 |
| 1718123400 | 8045 | 40 | 0.50 | 7985 | 8060.5 | 7936.5 | 599 |
| 1718037000 | 8005 | 74.5 | 0.94 | 8007 | 8007 | 7911.5 | 9502 |
| 1717777800 | 7930.5 | 24.5 | 0.31 | 7923 | 7948.5 | 7586.5 | 394 |
| 1717691400 | 7906 | 24.5 | 0.31 | 7959 | 7995 | 7873 | 6976 |
| 1717605000 | 7881.5 | 207 | 2.70 | 7802 | 7886.5 | 7778 | 2645 |
| 1717518600 | 7674.5 | 13.5 | 0.18 | 7673 | 7731 | 7643.5 | 238 |
| 1717432200 | 7661 | 108 | 1.43 | 7718 | 7771.5 | 7635.5 | 775 |
| 1717173000 | 7553 | -191.5 | -2.47 | 7672 | 7734.5 | 7548 | 6104 |
| 1717086600 | 7744.5 | -151.5 | -1.92 | 7841 | 7841 | 7727 | 1495 |
| 1717000200 | 7896 | 22 | 0.28 | 7841 | 7923.5 | 7824 | 3037 |
| 1716913800 | 7874 | 90.5 | 1.16 | 7865 | 7877.5 | 7804 | 6398 |
| 1716568200 | 7783.5 | -39.5 | -0.50 | 7764 | 7790.5 | 7712 | 420 |
| 1716481800 | 7823 | 116.5 | 1.51 | 7818 | 7852 | 7772 | 1840 |
| 1716395400 | 7706.5 | 22.5 | 0.29 | 7680 | 7710 | 7662 | 1246 |
| 1716309000 | 7684 | 19 | 0.25 | 7667 | 7685.5 | 7616 | 1260 |
| 1716222600 | 7665 | 70 | 0.92 | 7596 | 7669 | 7578.5 | 602 |
| 1715963400 | 7595 | -88 | -1.15 | 7646 | 7664.5 | 7584.5 | 294 |
| 1715877000 | 7683 | 76 | 1.00 | 7679 | 7696 | 7653 | 509 |
| 1715790600 | 7607 | 108 | 1.44 | 7529 | 7617.5 | 7492.5 | 771 |
| 1715704200 | 7499 | 21 | 0.28 | 7454 | 7512 | 7440 | 574 |
| 1715617800 | 7478 | 16.5 | 0.22 | 7481 | 7515.5 | 7434.5 | 1597 |
| 1715358600 | 7461.5 | 20 | 0.27 | 7461 | 7506.5 | 7445 | 374 |
| 1715272200 | 7441.5 | -7 | -0.09 | 7449 | 7472.5 | 7399.5 | 536 |
| 1715185800 | 7448.5 | 5.5 | 0.07 | 7445 | 7478 | 7413.5 | 751 |
| 1715099400 | 7443 | 118.5 | 1.62 | 7463 | 7463.5 | 7414.5 | 1289 |
| 1714753800 | 7324.5 | 199 | 2.79 | 7205 | 7350 | 7094.5 | 523 |
| 1714667400 | 7125.5 | 53.5 | 0.76 | 7104 | 7160.5 | 7065.5 | 4600 |
| 1714581000 | 7072 | -169.5 | -2.34 | 7082 | 7107 | 7056 | 173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
