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

Get Started

Home
Investing
ETFs
UK
LSE
X Sdg 3 Health (XDG3)
X Sdg 3 Health (XDG3) Historical

XDG3 X Sdg 3 Health

35.4925

0.265 (0.75%)

Jul 25 2024 - Closed

Delayed by 15 minutes

XDG3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	35.4925	0.27	0.75%	36.275	36.275	35.045	5,208
Jul 24 2024	35.2275	-0.04	-0.11%	35.16	35.355	34.9775	1,083
Jul 23 2024	35.2675	0.16	0.46%	35.195	35.43	35.1575	896
Jul 22 2024	35.105	0.33	0.96%	35.345	35.345	34.8875	2,806
Jul 19 2024	34.77	-0.41	-1.17%	34.82	35.0075	34.7125	1,903
Jul 18 2024	35.18	-0.22	-0.61%	36.445	36.445	35.0825	1,636
Jul 17 2024	35.395	0.17	0.47%	35.165	35.6775	35.1375	3,886
Jul 16 2024	35.23	0.10	0.30%	34.965	35.335	34.965	2,962
Jul 15 2024	35.125	-0.22	-0.61%	35.28	35.405	34.985	6,007
Jul 12 2024	35.34	0.43	1.24%	35.265	35.40	35.1975	2,250
Jul 11 2024	34.9075	0.48	1.39%	34.11	35.0925	34.11	10,930
Jul 10 2024	34.4275	0.32	0.92%	34.33	34.5025	34.25	3,200
Jul 09 2024	34.1125	-0.08	-0.23%	34.225	34.275	34.0075	1,244
Jul 08 2024	34.1925	0.14	0.41%	34.30	34.3475	34.1125	2,943
Jul 05 2024	34.0525	0.17	0.51%	33.935	34.3125	33.855	613
Jul 04 2024	33.88	0.07	0.20%	33.925	33.9375	33.815	2,159
Jul 03 2024	33.8125	-0.20	-0.60%	34.12	34.12	33.7375	2,845
Jul 02 2024	34.015	-0.30	-0.86%	34.055	34.14	33.79	5,287
Jul 01 2024	34.31	-0.16	-0.45%	34.335	34.70	34.245	2,276
Jun 28 2024	34.465	-0.04	-0.10%	34.52	34.6125	34.4275	2,040
Jun 27 2024	34.50	-0.16	-0.47%	34.515	34.5225	34.50	681
Jun 26 2024	34.6625	-0.14	-0.40%	34.605	34.70	34.565	753
Jun 25 2024	34.8025	0.00	0.00%	35.02	35.3175	34.67	1,793
Jun 24 2024	34.8025	0.48	1.41%	34.30	34.8275	34.30	4,215
Jun 21 2024	34.3175	0.11	0.32%	34.305	34.5075	34.2725	1,397
Jun 20 2024	34.2075	0.08	0.23%	34.17	34.495	34.035	952
Jun 19 2024	34.1275	-0.04	-0.12%	34.17	34.1975	34.065	1,938
Jun 18 2024	34.1675	0.12	0.35%	34.375	34.4325	33.5725	836
Jun 17 2024	34.0475	-0.04	-0.12%	34.22	34.22	33.59	390
Jun 14 2024	34.09	0.01	0.04%	34.03	34.4775	33.8925	749
Jun 13 2024	34.0775	-0.27	-0.78%	34.165	34.295	34.005	1,427
Jun 12 2024	34.345	0.21	0.62%	34.165	34.845	34.0575	1,990
Jun 11 2024	34.1325	-0.09	-0.25%	34.145	34.155	34.085	257
Jun 10 2024	34.2175	-0.19	-0.56%	35.215	35.215	33.765	6,144
Jun 07 2024	34.41	0.11	0.32%	34.41	34.41	34.41	0
Jun 06 2024	34.30	0.14	0.42%	34.485	34.485	34.09	2,380
Jun 05 2024	34.155	0.29	0.86%	34.065	34.2525	33.88	5,926
Jun 04 2024	33.8625	0.09	0.26%	33.74	33.9325	33.6025	768
Jun 03 2024	33.775	0.31	0.92%	34.005	34.005	33.115	3,315
May 31 2024	33.4675	0.15	0.44%	33.515	33.6025	33.1675	2,838
May 30 2024	33.3225	0.07	0.22%	34.24	34.24	32.6375	2,271
May 29 2024	33.25	-0.19	-0.56%	33.25	33.25	33.25	0
May 28 2024	33.4375	-0.31	-0.91%	34.75	34.75	33.1575	3,967
May 24 2024	33.745	-0.12	-0.35%	33.745	33.745	33.745	0
May 23 2024	33.865	-0.19	-0.57%	34.14	34.18	33.7825	121
May 22 2024	34.0575	0.03	0.09%	33.905	34.1075	33.865	407
May 21 2024	34.0275	-0.07	-0.21%	34.0275	34.0275	34.0275	0
May 20 2024	34.0975	0.09	0.27%	34.995	34.995	34.0175	402
May 17 2024	34.005	-0.11	-0.31%	34.14	34.14	33.935	2,679
May 16 2024	34.11	0.08	0.22%	35.05	35.05	34.0275	2,505
May 15 2024	34.035	0.53	1.57%	34.50	34.50	33.59	2,594
May 14 2024	33.5075	-0.03	-0.08%	33.785	33.785	33.225	3,738
May 13 2024	33.535	0.04	0.12%	34.475	34.475	33.465	4,515
May 10 2024	33.495	0.17	0.52%	33.60	33.64	33.495	1,314
May 09 2024	33.3225	0.08	0.25%	33.27	33.375	33.225	200
May 08 2024	33.24	-0.05	-0.15%	33.31	33.3725	33.2125	2,915
May 07 2024	33.29	0.30	0.92%	33.965	33.965	32.8625	7,644
May 03 2024	32.9875	0.35	1.07%	32.925	33.1725	32.8425	3,694
May 02 2024	32.6375	0.09	0.26%	32.945	32.945	32.48	144
May 01 2024	32.5525	-0.14	-0.42%	32.5525	32.5525	32.5525	0
Apr 30 2024	32.69	0.07	0.21%	32.73	32.7975	32.515	2,238
Apr 29 2024	32.6225	0.16	0.49%	32.185	32.6825	32.185	957

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