Xworld Fin (XWFS)
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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 23.75 | -0.32 | -1.33 | 23.795 | 23.8725 | 23.7075 | 1856 |
| 1721752200 | 24.07 | 0.27 | 1.13 | 24.07 | 24.07 | 24.07 | 6116 |
| 1721665800 | 23.8 | 0.04 | 0.15 | 23.785 | 24.1525 | 23.76 | 970 |
| 1721406600 | 23.765 | -0.28 | -1.14 | 23.86 | 23.98 | 23.73 | 1601 |
| 1721320200 | 24.04 | 0.06 | 0.27 | 24.04 | 24.04 | 24.04 | 66 |
| 1721233800 | 23.975 | 0.04 | 0.15 | 23.81 | 23.9925 | 23.725 | 3920 |
| 1721147400 | 23.94 | 0.23 | 0.95 | 23.94 | 23.94 | 23.94 | 3194 |
| 1721061000 | 23.715 | 0.13 | 0.53 | 23.715 | 23.715 | 23.715 | 742 |
| 1720801800 | 23.59 | 0.02 | 0.10 | 23.59 | 23.59 | 23.59 | 65 |
| 1720715400 | 23.5675 | 0.09 | 0.39 | 23.5675 | 23.5675 | 23.5675 | 0 |
| 1720629000 | 23.475 | 0.05 | 0.21 | 23.515 | 23.565 | 23.355 | 183 |
| 1720542600 | 23.425 | 0.07 | 0.29 | 23.3 | 23.6625 | 22.9625 | 2964 |
| 1720456200 | 23.3575 | 0.02 | 0.09 | 23.3575 | 23.3575 | 23.3575 | 795 |
| 1720197000 | 23.3375 | -0.25 | -1.07 | 23.3375 | 23.3375 | 23.3375 | 2022 |
| 1720110600 | 23.59 | 0.13 | 0.53 | 23.59 | 23.59 | 23.59 | 750 |
| 1720024200 | 23.465 | -0.01 | -0.02 | 23.465 | 23.465 | 23.465 | 1378 |
| 1719937800 | 23.47 | 0.06 | 0.25 | 23.47 | 23.47 | 23.47 | 6781 |
| 1719851400 | 23.4125 | 0.03 | 0.11 | 23.435 | 23.5325 | 23.28 | 303 |
| 1719592200 | 23.3875 | 0.16 | 0.68 | 23.3875 | 23.3875 | 23.3875 | 425 |
| 1719505800 | 23.23 | 0 | 0.01 | 23.23 | 23.23 | 23.23 | 1 |
| 1719419400 | 23.2275 | -0.06 | -0.27 | 23.2275 | 23.2275 | 23.2275 | 149 |
| 1719333000 | 23.29 | -0.19 | -0.82 | 23.505 | 23.6475 | 23.145 | 5268 |
| 1719246600 | 23.4825 | 0.26 | 1.11 | 23.35 | 23.5 | 23.0075 | 13 |
| 1718987400 | 23.225 | 0.02 | 0.10 | 23.225 | 23.225 | 23.225 | 1060 |
| 1718901000 | 23.2025 | 0.12 | 0.53 | 23.2025 | 23.2025 | 23.2025 | 22 |
| 1718814600 | 23.08 | 0 | 0.00 | 23.095 | 23.14 | 23.08 | 1863 |
| 1718728200 | 23.08 | 0.2 | 0.86 | 23.08 | 23.08 | 23.08 | 13761 |
| 1718641800 | 22.8825 | 0.04 | 0.18 | 22.8825 | 22.8825 | 22.8825 | 84 |
| 1718382600 | 22.8425 | 0.03 | 0.14 | 22.825 | 22.85 | 22.72 | 2176 |
| 1718296200 | 22.81 | -0.27 | -1.16 | 22.81 | 22.81 | 22.81 | 43 |
| 1718209800 | 23.0775 | 0.12 | 0.51 | 23.12 | 23.12 | 23.065 | 2260 |
| 1718123400 | 22.96 | -0.31 | -1.32 | 22.96 | 22.96 | 22.96 | 5470 |
| 1718037000 | 23.2675 | -0.17 | -0.70 | 23.36 | 23.4225 | 23.1525 | 633 |
| 1717777800 | 23.4325 | 0.1 | 0.42 | 23.4325 | 23.4325 | 23.4325 | 505 |
| 1717691400 | 23.335 | 0.08 | 0.34 | 23.335 | 23.335 | 23.335 | 7 |
| 1717605000 | 23.255 | 0.15 | 0.65 | 23.255 | 23.255 | 23.255 | 16 |
| 1717518600 | 23.105 | -0.13 | -0.56 | 23.105 | 23.105 | 23.105 | 4049 |
| 1717432200 | 23.235 | -0.08 | -0.32 | 23.595 | 23.68 | 23.235 | 495 |
| 1717173000 | 23.31 | 0.1 | 0.42 | 23.31 | 23.31 | 23.31 | 463 |
| 1717086600 | 23.2125 | 0.14 | 0.61 | 23.2125 | 23.2125 | 23.2125 | 1107 |
| 1717000200 | 23.0725 | -0.14 | -0.61 | 23.065 | 23.1075 | 23.0325 | 1958 |
| 1716913800 | 23.215 | -0.19 | -0.80 | 23.215 | 23.215 | 23.215 | 3516 |
| 1716568200 | 23.4025 | -0.05 | -0.20 | 23.34 | 23.435 | 23.34 | 797 |
| 1716481800 | 23.45 | -0.21 | -0.87 | 23.615 | 23.69 | 23.3525 | 974 |
| 1716395400 | 23.655 | -0.02 | -0.10 | 23.655 | 23.655 | 23.655 | 10980 |
| 1716309000 | 23.6775 | -0.14 | -0.58 | 23.6775 | 23.6775 | 23.6775 | 1637 |
| 1716222600 | 23.815 | 0.1 | 0.40 | 23.815 | 23.815 | 23.815 | 1245 |
| 1715963400 | 23.72 | -0.09 | -0.39 | 23.75 | 23.825 | 23.5975 | 2273 |
| 1715877000 | 23.8125 | 0.09 | 0.38 | 23.8125 | 23.8125 | 23.8125 | 46 |
| 1715790600 | 23.7225 | -0.03 | -0.12 | 23.695 | 23.8775 | 23.5475 | 537 |
| 1715704200 | 23.75 | 0.04 | 0.15 | 23.75 | 23.75 | 23.75 | 7945 |
| 1715617800 | 23.715 | -0.1 | -0.42 | 23.81 | 23.8325 | 23.6025 | 19431 |
| 1715358600 | 23.815 | 0.21 | 0.87 | 23.77 | 23.92 | 23.7325 | 582 |
| 1715272200 | 23.61 | 0.13 | 0.54 | 23.61 | 23.61 | 23.61 | 1751 |
| 1715185800 | 23.4825 | 0.04 | 0.17 | 23.52 | 23.5875 | 23.285 | 3279 |
| 1715099400 | 23.4425 | 0.48 | 2.11 | 23.4425 | 23.4425 | 23.4425 | 342 |
| 1714753800 | 22.9575 | 0.05 | 0.21 | 22.96 | 23.15 | 22.8475 | 1449 |
| 1714667400 | 22.91 | 0.07 | 0.33 | 22.91 | 22.91 | 22.91 | 616 |
| 1714581000 | 22.835 | -0.12 | -0.52 | 22.835 | 22.835 | 22.835 | 1 |
| 1714494600 | 22.955 | -0.06 | -0.25 | 22.935 | 23.09 | 22.83 | 4974 |
| 1714408200 | 23.0125 | -0.05 | -0.23 | 23.05 | 23.2025 | 22.8975 | 20588 |
| 1714149000 | 23.065 | 0.15 | 0.65 | 23.065 | 23.065 | 23.065 | 184 |
| 1714062600 | 22.915 | -0.24 | -1.04 | 22.915 | 22.915 | 22.915 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
