Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Xcsi 300 1c Sw (XCHA)
Xcsi 300 1c Sw (XCHA) Historical

XCHA Xcsi 300 1c Sw

13.23

0.10 (0.76%)

Jul 16 2024 - Closed

Delayed by 15 minutes

XCHA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	13.23	0.10	0.76%	13.245	13.2825	13.18	45,975
Jul 15 2024	13.13	-0.04	-0.32%	13.165	13.1875	13.12	123
Jul 12 2024	13.1725	0.00	0.02%	13.19	13.2175	13.14	2,546
Jul 11 2024	13.17	0.24	1.90%	13.15	13.2025	13.1175	31,398
Jul 10 2024	12.925	0.01	0.04%	12.92	12.9525	12.9125	9,841
Jul 09 2024	12.92	0.12	0.92%	12.935	12.96	12.9025	33,251
Jul 08 2024	12.8025	-0.06	-0.45%	12.795	12.82	12.795	32,064
Jul 05 2024	12.86	-0.09	-0.69%	12.875	12.9275	12.795	5,070
Jul 04 2024	12.95	-0.12	-0.92%	12.96	12.96	12.9425	10,557
Jul 03 2024	13.07	0.02	0.17%	13.045	13.09	13.0125	2,846
Jul 02 2024	13.0475	0.00	0.04%	13.025	13.0575	12.8925	8,248
Jul 01 2024	13.0425	0.06	0.44%	13.06	13.12	13.0275	12,362
Jun 28 2024	12.985	0.03	0.23%	13.005	13.0525	12.935	80,442
Jun 27 2024	12.955	-0.07	-0.50%	12.995	13.08	12.885	36,070
Jun 26 2024	13.02	0.08	0.66%	13.045	13.0675	12.99	112,221
Jun 25 2024	12.935	-0.18	-1.35%	12.97	12.99	12.90	127,046
Jun 24 2024	13.1125	0.06	0.48%	13.07	13.1425	13.07	8,419
Jun 21 2024	13.05	-0.03	-0.19%	13.17	13.17	13.0425	36,465
Jun 20 2024	13.075	-0.17	-1.28%	13.12	13.15	13.0525	53,909
Jun 19 2024	13.245	-0.08	-0.62%	13.27	13.2825	13.245	43,849
Jun 18 2024	13.3275	0.05	0.40%	13.315	13.345	13.275	223
Jun 17 2024	13.275	0.01	0.08%	13.28	13.295	13.225	18,485
Jun 14 2024	13.265	0.07	0.49%	13.30	13.3275	13.225	119,912
Jun 13 2024	13.20	-0.14	-1.07%	13.235	14.0725	13.1975	19,467
Jun 12 2024	13.3425	0.10	0.77%	13.23	14.0725	13.23	54,710
Jun 11 2024	13.24	-0.13	-0.95%	13.235	13.2575	13.235	161,484
Jun 10 2024	13.3675	-0.02	-0.13%	13.355	13.4075	13.3375	144,473
Jun 07 2024	13.385	-0.11	-0.82%	13.43	13.5725	13.3575	11,356
Jun 06 2024	13.495	-0.01	-0.07%	13.48	13.5625	13.3725	2,345
Jun 05 2024	13.505	-0.05	-0.37%	13.485	14.185	13.335	91,548
Jun 04 2024	13.555	0.14	1.04%	13.545	13.64	13.435	63,250
Jun 03 2024	13.415	0.01	0.07%	13.435	13.4775	13.3725	27,719
May 31 2024	13.405	-0.10	-0.74%	13.375	13.4475	13.325	9,057
May 30 2024	13.505	0.04	0.30%	13.465	13.5225	13.245	6,173
May 29 2024	13.465	0.03	0.19%	13.49	13.5125	13.4225	74,374
May 28 2024	13.44	-0.01	-0.06%	13.50	13.50	13.4375	753,289
May 24 2024	13.4475	-0.09	-0.68%	13.44	13.4975	13.4075	14,240
May 23 2024	13.54	-0.19	-1.38%	13.655	13.655	13.5025	98,633
May 22 2024	13.73	-0.03	-0.24%	13.79	13.8175	13.73	131,133
May 21 2024	13.7625	-0.05	-0.38%	13.775	13.79	13.725	12,667
May 20 2024	13.815	-0.11	-0.81%	13.875	13.875	13.8025	13,879
May 17 2024	13.9275	0.25	1.81%	13.855	13.9425	13.795	469,159
May 16 2024	13.68	-0.01	-0.04%	13.69	13.705	13.5175	186,855
May 15 2024	13.685	-0.05	-0.33%	13.695	13.7475	13.52	37,061
May 14 2024	13.73	-0.04	-0.31%	13.75	13.77	13.63	46,949
May 13 2024	13.7725	0.01	0.09%	13.775	13.7975	13.7325	15,483
May 10 2024	13.76	-0.07	-0.47%	13.815	13.8175	13.76	6,327
May 09 2024	13.825	0.17	1.23%	13.79	13.8475	13.42	25,294
May 08 2024	13.6575	-0.14	-0.98%	13.68	13.68	13.5975	11,077
May 07 2024	13.7925	-0.04	-0.27%	13.765	13.805	13.765	32,052
May 03 2024	13.83	0.10	0.71%	13.835	13.9325	13.70	51,240
May 02 2024	13.7325	0.24	1.76%	13.71	13.7575	13.5375	79,031
May 01 2024	13.495	-0.02	-0.15%	13.475	13.8225	13.13	16
Apr 30 2024	13.515	-0.13	-0.92%	13.545	13.5625	13.4675	19,004
Apr 29 2024	13.64	0.24	1.79%	13.57	13.645	13.5575	34,979
Apr 26 2024	13.40	0.23	1.75%	13.37	13.47	13.37	11,005
Apr 25 2024	13.17	0.05	0.38%	13.165	13.2075	13.13	122,838
Apr 24 2024	13.12	0.02	0.15%	13.135	13.1725	13.105	33,466
Apr 23 2024	13.10	-0.09	-0.64%	13.095	13.135	13.0675	25,523
Apr 22 2024	13.185	-0.06	-0.47%	13.18	13.205	13.1575	2,659
Apr 19 2024	13.2475	-0.09	-0.67%	13.23	13.2925	13.195	103,230
Apr 18 2024	13.3375	0.05	0.40%	13.305	13.3425	13.1875	292

Resouro Strategic Metals

MTU Aero Engines

Rigel Resource Acquisition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions