Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XRSU.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 25,088.00 | -145.50 | -0.58% | 25,274.00 | 25,474.00 | 25,049.00 | 0 |
| Jul 17 2024 | 25,233.50 | -3.00 | -0.01% | 25,289.00 | 25,561.50 | 25,046.00 | 0 |
| Jul 16 2024 | 25,236.50 | 599.00 | 2.43% | 319.368 | 25,262.50 | 319.368 | 313 |
| Jul 15 2024 | 24,637.50 | 419.50 | 1.73% | 24,372.00 | 24,663.50 | 24,264.00 | 0 |
| Jul 12 2024 | 24,218.00 | 303.50 | 1.27% | 312.798 | 24,346.00 | 312.798 | 105 |
| Jul 11 2024 | 23,914.50 | 780.50 | 3.37% | 23,275.50 | 24,007.00 | 23,204.50 | 0 |
| Jul 10 2024 | 23,134.00 | 70.00 | 0.30% | 23,151.00 | 23,240.00 | 23,082.50 | 0 |
| Jul 09 2024 | 23,064.00 | -169.50 | -0.73% | 297.176 | 23,301.00 | 297.176 | 299 |
| Jul 08 2024 | 23,233.50 | 191.00 | 0.83% | 23,030.00 | 23,321.00 | 23,030.00 | 0 |
| Jul 05 2024 | 23,042.50 | -188.50 | -0.81% | 295.04 | 23,296.50 | 295.04 | 50 |
| Jul 04 2024 | 23,231.00 | -40.00 | -0.17% | 23,275.00 | 23,318.50 | 23,209.50 | 0 |
| Jul 03 2024 | 23,271.00 | -103.50 | -0.44% | 23,394.50 | 23,455.50 | 23,229.00 | 0 |
| Jul 02 2024 | 23,374.50 | 26.50 | 0.11% | 23,354.00 | 23,453.50 | 23,248.50 | 0 |
| Jul 01 2024 | 23,348.00 | -233.00 | -0.99% | 23,630.50 | 23,693.50 | 23,315.50 | 0 |
| Jun 28 2024 | 23,581.00 | 265.50 | 1.14% | 23,631.50 | 23,788.50 | 23,567.50 | 0 |
| Jun 27 2024 | 23,315.50 | 63.00 | 0.27% | 23,264.00 | 23,388.00 | 23,142.00 | 0 |
| Jun 26 2024 | 23,252.50 | 30.00 | 0.13% | 292.502 | 23,296.50 | 292.502 | 57 |
| Jun 25 2024 | 23,222.50 | -249.50 | -1.06% | 23,388.00 | 23,388.00 | 23,179.50 | 0 |
| Jun 24 2024 | 23,472.00 | 212.00 | 0.91% | 23,280.00 | 23,472.00 | 23,244.00 | 0 |
| Jun 21 2024 | 23,260.00 | -55.50 | -0.24% | 23,252.00 | 23,323.50 | 23,135.00 | 0 |
| Jun 20 2024 | 23,315.50 | 176.50 | 0.76% | 23,252.00 | 23,410.00 | 23,156.00 | 0 |
| Jun 19 2024 | 23,139.00 | -125.50 | -0.54% | 23,211.50 | 23,214.50 | 23,113.50 | 0 |
| Jun 18 2024 | 23,264.50 | 306.00 | 1.33% | 23,236.00 | 23,276.00 | 23,093.00 | 0 |
| Jun 17 2024 | 22,958.50 | -87.50 | -0.38% | 23,079.50 | 23,127.00 | 22,896.00 | 0 |
| Jun 14 2024 | 23,046.00 | -137.50 | -0.59% | 23,227.50 | 23,227.50 | 22,984.50 | 0 |
| Jun 13 2024 | 23,183.50 | -436.50 | -1.85% | 299.218 | 23,649.50 | 299.218 | 55 |
| Jun 12 2024 | 23,620.00 | 541.00 | 2.34% | 295.848 | 23,714.50 | 295.848 | 47 |
| Jun 11 2024 | 23,079.00 | -187.50 | -0.81% | 294.794 | 23,268.00 | 294.794 | 145 |
| Jun 10 2024 | 23,266.50 | 0.00 | 0.00% | 23,266.50 | 23,266.50 | 23,266.50 | 0 |
| Jun 07 2024 | 23,266.50 | -150.00 | -0.64% | 23,405.50 | 23,429.00 | 23,004.00 | 0 |
| Jun 06 2024 | 23,416.50 | -44.50 | -0.19% | 23,466.50 | 23,518.50 | 23,345.00 | 0 |
| Jun 05 2024 | 23,461.00 | 262.00 | 1.13% | 23,228.50 | 23,461.00 | 23,179.00 | 0 |
| Jun 04 2024 | 23,199.00 | -310.50 | -1.32% | 23,372.50 | 23,415.00 | 23,199.00 | 0 |
| Jun 03 2024 | 23,509.50 | 3.50 | 0.01% | 304.02 | 24,013.00 | 304.02 | 60 |
| May 31 2024 | 23,506.00 | -44.00 | -0.19% | 23,573.00 | 23,724.00 | 23,408.50 | 0 |
| May 30 2024 | 23,550.00 | -108.50 | -0.46% | 295.852 | 23,550.00 | 295.852 | 93 |
| May 29 2024 | 23,658.50 | 0.00 | 0.00% | 23,658.50 | 23,658.50 | 23,658.50 | 0 |
| May 28 2024 | 23,658.50 | 19.50 | 0.08% | 23,693.50 | 23,736.00 | 23,566.00 | 0 |
| May 24 2024 | 23,639.00 | -28.50 | -0.12% | 23,529.50 | 23,660.00 | 23,507.00 | 0 |
| May 23 2024 | 23,667.50 | -264.00 | -1.10% | 303.99 | 23,930.50 | 303.99 | 55 |
| May 22 2024 | 23,931.50 | -124.00 | -0.52% | 23,926.00 | 23,975.50 | 23,859.50 | 0 |
| May 21 2024 | 24,055.50 | -92.50 | -0.38% | 305.576 | 24,088.00 | 305.576 | 55 |
| May 20 2024 | 24,148.00 | 144.00 | 0.60% | 24,023.00 | 24,148.00 | 23,980.00 | 0 |
| May 17 2024 | 24,004.00 | -147.50 | -0.61% | 24,093.50 | 24,138.50 | 24,004.00 | 0 |
| May 16 2024 | 24,151.50 | -35.50 | -0.15% | 24,213.50 | 24,376.50 | 24,151.50 | 0 |
| May 15 2024 | 24,187.00 | 80.50 | 0.33% | 304.426 | 24,392.00 | 304.426 | 73 |
| May 14 2024 | 24,106.50 | 62.50 | 0.26% | 23,906.50 | 24,231.50 | 23,802.00 | 0 |
| May 13 2024 | 24,044.00 | 117.50 | 0.49% | 23,954.50 | 24,107.50 | 23,954.50 | 0 |
| May 10 2024 | 23,926.50 | -105.50 | -0.44% | 24,142.00 | 24,233.50 | 23,926.50 | 0 |
| May 09 2024 | 24,032.00 | 116.00 | 0.49% | 23,885.50 | 24,051.00 | 23,840.50 | 0 |
| May 08 2024 | 23,916.00 | -159.00 | -0.66% | 299.37 | 24,061.00 | 299.37 | 110 |
| May 07 2024 | 24,075.00 | 520.50 | 2.21% | 23,931.50 | 24,075.00 | 23,888.50 | 0 |
| May 03 2024 | 23,554.50 | 255.00 | 1.09% | 23,354.00 | 23,803.50 | 23,291.50 | 0 |
| May 02 2024 | 23,299.50 | 342.50 | 1.49% | 23,196.50 | 23,344.00 | 23,126.00 | 0 |
| May 01 2024 | 22,957.00 | -176.00 | -0.76% | 23,003.50 | 23,141.00 | 22,843.50 | 0 |
| Apr 30 2024 | 23,133.00 | -215.50 | -0.92% | 23,338.00 | 23,370.50 | 23,088.00 | 0 |
| Apr 29 2024 | 23,348.50 | 67.00 | 0.29% | 23,292.00 | 23,444.50 | 23,251.00 | 0 |
| Apr 26 2024 | 23,281.50 | 385.50 | 1.68% | 23,014.50 | 23,337.00 | 22,986.50 | 0 |
| Apr 25 2024 | 22,896.00 | -356.50 | -1.53% | 23,291.50 | 23,337.50 | 22,802.00 | 0 |
| Apr 24 2024 | 23,252.50 | -174.00 | -0.74% | 23,370.00 | 23,439.50 | 23,208.50 | 0 |
| Apr 23 2024 | 23,426.50 | 447.00 | 1.95% | 23,220.00 | 23,426.50 | 23,003.00 | 0 |
| Apr 22 2024 | 22,979.50 | 174.00 | 0.76% | 23,046.00 | 23,181.00 | 22,979.50 | 0 |
