Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volatility Shar (XRPT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 36.60 38.25 36.56 38.1108 10,643
2nd Apr 2026 (Thu) 36.60 38.25 36.56 38.1108 10,643
1st Apr 2026 (Wed) 40.80 41.62 40.64 40.7931 6,616
31st Mar 2026 (Tue) 39.18 40.49 38.61 40.2534 5,164
30th Mar 2026 (Mon) 40.71 40.75 38.841 39.1249 4,481
27th Mar 2026 (Fri) 39.69 39.939 39.27 39.27 2,824
26th Mar 2026 (Thu) 42.50 42.86 40.22 40.8091 6,970
25th Mar 2026 (Wed) 45.96 45.96 45.04 44.8496 2,943
24th Mar 2026 (Tue) 45.42 45.42 43.49 43.57 3,402
23rd Mar 2026 (Mon) 45.94 48.30 45.94 46.68 13,836
20th Mar 2026 (Fri) 46.80 47.20 46.50 46.8055 3,993
19th Mar 2026 (Thu) 47.60 47.85 46.00 47.5526 5,501
18th Mar 2026 (Wed) 49.00 49.50 47.25 47.89 11,431
17th Mar 2026 (Tue) 52.16 54.41 51.46 53.87 20,499
16th Mar 2026 (Mon) 50.215 54.41 50.00 53.67 27,073
13th Mar 2026 (Fri) 47.90 48.60 44.78 45.38 14,281
12th Mar 2026 (Thu) 44.13 44.48 43.00 43.88 2,825
11th Mar 2026 (Wed) 44.85 45.43 43.801 44.55 8,372
10th Mar 2026 (Tue) 45.13 47.70 44.17 44.26 7,585
9th Mar 2026 (Mon) 43.11 43.80 42.67 43.47 2,899
6th Mar 2026 (Fri) 43.20 43.48 41.94 42.59 5,199
5th Mar 2026 (Thu) 47.41 47.78 45.33 46.48 3,389
4th Mar 2026 (Wed) 46.49 50.20 46.22 49.49 16,605
3rd Mar 2026 (Tue) 42.63 44.20 41.70 42.76 13,585
2nd Mar 2026 (Mon) 41.99 46.40 41.99 45.50 3,956
27th Feb 2026 (Fri) 43.70 44.01 42.49 42.72 1,677
26th Feb 2026 (Thu) 2.26 2.33 2.24 2.27 176,675
25th Feb 2026 (Wed) 2.30 2.53 2.30 2.53 0
24th Feb 2026 (Tue) 2.30 2.30 2.19 2.19 0
23rd Feb 2026 (Mon) 2.30 2.30 2.165 2.19 405,747
20th Feb 2026 (Fri) 2.32 2.46 2.32 2.39 483,141
19th Feb 2026 (Thu) 2.32 2.39 2.28 2.37 196,570
18th Feb 2026 (Wed) 2.54 2.64 2.40 2.40 341,456
17th Feb 2026 (Tue) 2.52 2.66 2.435 2.65 448,718
16th Feb 2026 (Mon) 2.28 2.44 2.28 2.39 174,230
13th Feb 2026 (Fri) 2.28 2.44 2.28 2.39 174,230
12th Feb 2026 (Thu) 2.325 2.35 2.18 2.18 118,254
11th Feb 2026 (Wed) 2.32 2.33 2.16 2.29 359,152
10th Feb 2026 (Tue) 2.40 2.45 2.33 2.35 415,746
9th Feb 2026 (Mon) 2.37 2.58 2.365 2.55 694,251
6th Feb 2026 (Fri) 2.435 2.809 2.43 2.53 1,468,370
FTSE 100 Latest
Value10,436.29
Change71.50