Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XLKS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 56,726.50 | -545.50 | -0.95% | 57,166.339 | 57,481.00 | 56,674.00 | 163 |
| Jan 23 2025 | 57,272.00 | 1,404.50 | 2.51% | 705.22 | 57,428.50 | 705.22 | 145 |
| Jan 22 2025 | 55,867.50 | 0.00 | 0.00% | 55,867.50 | 55,867.50 | 55,867.50 | 0 |
| Jan 21 2025 | 55,867.50 | -465.50 | -0.83% | 689.107 | 56,544.00 | 687.3595 | 242 |
| Jan 20 2025 | 56,333.00 | -271.00 | -0.48% | 56,387.05 | 56,679.00 | 689.805 | 843 |
| Jan 17 2025 | 56,604.00 | 620.00 | 1.11% | 55,772.219 | 56,903.50 | 55,736.50 | 1,054 |
| Jan 16 2025 | 55,984.00 | 156.00 | 0.28% | 691.7595 | 56,879.50 | 691.7595 | 657 |
| Jan 15 2025 | 55,828.00 | 900.00 | 1.64% | 54,824.90 | 55,895.419 | 53,746.00 | 757 |
| Jan 14 2025 | 54,928.00 | 239.50 | 0.44% | 55,261.30 | 63,192.00 | 675.4265 | 882 |
| Jan 13 2025 | 54,688.50 | -516.00 | -0.93% | 55,247.55 | 55,371.449 | 54,568.50 | 412 |
| Jan 10 2025 | 55,204.50 | -831.50 | -1.48% | 55,720.762 | 56,202.50 | 54,966.50 | 719 |
| Jan 09 2025 | 56,036.00 | 50.50 | 0.09% | 55,987.50 | 56,316.00 | 55,853.00 | 0 |
| Jan 08 2025 | 55,985.50 | -32.50 | -0.06% | 56,164.199 | 56,351.00 | 55,634.00 | 310 |
| Jan 07 2025 | 56,018.00 | -953.00 | -1.67% | 56,448.099 | 56,789.00 | 55,574.50 | 368 |
| Jan 06 2025 | 56,971.00 | 1,027.00 | 1.84% | 56,333.299 | 57,121.00 | 56,123.00 | 302 |
| Jan 03 2025 | 55,944.00 | 165.00 | 0.30% | 687.8925 | 56,167.00 | 687.8925 | 74 |
| Jan 02 2025 | 55,779.00 | 321.00 | 0.58% | 55,456.881 | 63,470.50 | 55,246.50 | 1,143 |
| Dec 31 2024 | 55,458.00 | 0.00 | 0.00% | 55,458.00 | 55,458.00 | 55,458.00 | 0 |
| Dec 30 2024 | 55,458.00 | -91.00 | -0.16% | 55,687.02 | 55,810.50 | 54,772.50 | 88 |
| Dec 27 2024 | 55,549.00 | -375.00 | -0.67% | 56,632.76 | 56,813.099 | 55,417.50 | 1,699 |
| Dec 24 2024 | 55,924.00 | 0.00 | 0.00% | 55,924.00 | 55,924.00 | 55,924.00 | 0 |
| Dec 23 2024 | 55,924.00 | 603.50 | 1.09% | 699.8095 | 56,154.00 | 699.8095 | 256 |
| Dec 20 2024 | 55,320.50 | 116.50 | 0.21% | 54,329.559 | 55,373.50 | 53,829.50 | 284 |
| Dec 19 2024 | 55,204.00 | -677.50 | -1.21% | 54,339.519 | 55,204.00 | 54,273.00 | 146 |
| Dec 18 2024 | 55,881.50 | 390.00 | 0.70% | 55,873.679 | 56,087.00 | 55,580.00 | 288 |
| Dec 17 2024 | 55,491.50 | -48.00 | -0.09% | 55,608.439 | 55,861.50 | 706.179 | 353 |
| Dec 16 2024 | 55,539.50 | 283.00 | 0.51% | 702.327 | 55,888.00 | 701.6445 | 210 |
| Dec 13 2024 | 55,256.50 | 271.50 | 0.49% | 55,678.039 | 56,035.00 | 55,207.00 | 277 |
| Dec 12 2024 | 54,985.00 | 23.00 | 0.04% | 54,748.00 | 55,089.50 | 54,592.50 | 0 |
| Dec 11 2024 | 54,962.00 | 511.00 | 0.94% | 690.082 | 54,962.00 | 690.082 | 128 |
| Dec 10 2024 | 54,451.00 | -300.00 | -0.55% | 695.776 | 55,006.00 | 695.776 | 110 |
| Dec 09 2024 | 54,751.00 | -447.00 | -0.81% | 701.6915 | 55,203.50 | 701.6915 | 250 |
| Dec 06 2024 | 55,198.00 | 73.50 | 0.13% | 54,990.42 | 55,507.00 | 702.3455 | 762 |
| Dec 05 2024 | 55,124.50 | 30.50 | 0.06% | 55,123.759 | 55,302.00 | 54,896.00 | 56 |
| Dec 04 2024 | 55,094.00 | 759.00 | 1.40% | 55,073.85 | 55,306.50 | 54,736.50 | 268 |
| Dec 03 2024 | 54,335.00 | -15.00 | -0.03% | 686.2765 | 54,436.00 | 686.2765 | 129 |
| Dec 02 2024 | 54,350.00 | 738.50 | 1.38% | 53,518.50 | 54,453.50 | 53,251.50 | 0 |
| Nov 29 2024 | 53,611.50 | 202.50 | 0.38% | 53,267.959 | 53,660.00 | 53,104.50 | 90 |
| Nov 28 2024 | 53,409.00 | 563.50 | 1.07% | 53,452.904 | 53,545.50 | 675.861 | 349 |
| Nov 27 2024 | 52,845.50 | -1,441.50 | -2.66% | 679.101 | 54,068.00 | 679.101 | 316 |
| Nov 26 2024 | 54,287.00 | 169.50 | 0.31% | 53,953.36 | 54,376.00 | 53,793.50 | 141 |
| Nov 25 2024 | 54,117.50 | 26.00 | 0.05% | 682.5375 | 54,418.50 | 682.5375 | 68 |
| Nov 22 2024 | 54,091.50 | 104.50 | 0.19% | 54,159.919 | 54,491.50 | 680.184 | 198 |
| Nov 21 2024 | 53,987.00 | 942.00 | 1.78% | 53,138.00 | 54,427.50 | 52,918.50 | 0 |
| Nov 20 2024 | 53,045.00 | -49.50 | -0.09% | 53,507.84 | 53,703.00 | 52,746.00 | 115 |
| Nov 19 2024 | 53,094.50 | -107.50 | -0.20% | 53,046.50 | 53,154.50 | 52,448.50 | 0 |
| Nov 18 2024 | 53,202.00 | 67.50 | 0.13% | 53,304.519 | 53,357.50 | 672.709 | 597 |
| Nov 15 2024 | 53,134.50 | -1,044.50 | -1.93% | 53,679.319 | 53,957.50 | 53,083.50 | 117 |
| Nov 14 2024 | 54,179.00 | 102.00 | 0.19% | 54,188.679 | 54,463.50 | 53,975.00 | 68 |
| Nov 13 2024 | 54,077.00 | 89.50 | 0.17% | 53,977.239 | 54,204.00 | 53,712.50 | 97 |
| Nov 12 2024 | 53,987.50 | 756.50 | 1.42% | 53,456.00 | 54,032.00 | 53,333.00 | 0 |
| Nov 11 2024 | 53,231.00 | -311.00 | -0.58% | 53,753.50 | 53,866.00 | 53,145.00 | 0 |
| Nov 08 2024 | 53,542.00 | 359.00 | 0.68% | 53,744.476 | 53,749.50 | 53,285.50 | 988 |
| Nov 07 2024 | 53,183.00 | 2,258.50 | 4.43% | 52,939.159 | 53,183.00 | 684.308 | 1,186 |
| Nov 06 2024 | 50,924.50 | 0.00 | 0.00% | 50,924.50 | 50,924.50 | 50,924.50 | 0 |
| Nov 05 2024 | 50,924.50 | 168.00 | 0.33% | 51,027.879 | 51,169.00 | 50,468.50 | 510 |
| Nov 04 2024 | 50,756.50 | -33.50 | -0.07% | 50,830.50 | 50,870.50 | 50,284.50 | 0 |
| Nov 01 2024 | 50,790.00 | 87.00 | 0.17% | 658.512 | 50,881.00 | 658.512 | 30 |
| Oct 31 2024 | 50,703.00 | -1,403.00 | -2.69% | 664.475 | 51,433.00 | 664.475 | 88 |
| Oct 30 2024 | 52,106.00 | -333.00 | -0.64% | 682.168 | 52,638.00 | 679.738 | 207 |
| Oct 29 2024 | 52,439.00 | 289.00 | 0.55% | 52,045.849 | 52,473.00 | 51,921.00 | 429 |
| Oct 28 2024 | 52,150.00 | -402.00 | -0.76% | 52,593.649 | 52,617.50 | 678.68 | 905 |
