UK markets close in 4 hours 16 minutes

Global X Funds - Global X Uranium ETF (0IYI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.42-0.57 (-2.19%)
As of 07:06PM BST. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20230.000.000.0025.4225.421,760
02 Oct 202327.1627.1625.8125.9925.9927,153
29 Sept 202328.2828.2827.0727.1327.1336,903
28 Sept 202327.9028.3527.7328.0228.0211,744
27 Sept 202327.4427.4426.4826.8126.815,115
26 Sept 202327.6627.7427.2027.4527.455,782
25 Sept 202327.0828.0526.8627.8627.8622,665
22 Sept 202326.2127.0326.1126.8926.8912,252
21 Sept 202325.9226.2225.7426.1726.1720,646
20 Sept 202326.4927.0226.4926.5726.578,921
19 Sept 202327.1227.1226.3026.3026.3018,041
18 Sept 202326.7826.7826.3026.6026.6021,233
15 Sept 202326.6927.2726.6926.9226.9213,106
14 Sept 202326.2626.7626.0226.3226.3234,861
13 Sept 202325.0825.6125.0825.4925.4917,606
12 Sept 202324.7025.0724.7024.9024.9030,911
11 Sept 202324.7925.0024.7724.8824.88127,699
08 Sept 202324.5524.5524.2224.3224.3213,187
07 Sept 202324.1424.4024.1424.3724.375,145
06 Sept 202324.8124.8124.2524.3624.368,990
05 Sept 202324.5824.8824.4624.8324.833,695
04 Sept 2023------
01 Sept 202324.3024.5024.2424.3924.3912,250
31 Aug 202323.9524.1323.6523.6523.654,777
30 Aug 202323.7324.2523.7124.0924.0910,966
29 Aug 202323.7323.8023.6123.7323.736,554
25 Aug 202322.9223.2822.9223.2823.287,812
24 Aug 202323.2923.3923.2323.3723.377,829
23 Aug 202323.2523.6023.2523.4823.4820,566
22 Aug 202323.2823.2822.9623.0623.0636,598
21 Aug 202322.6623.1322.6423.0923.097,234
18 Aug 202321.7322.4021.7322.3322.3320,774
17 Aug 202322.1322.1321.9622.0322.031,580
16 Aug 202322.0822.1121.9822.0222.021,245
15 Aug 202322.4022.4022.2422.3222.3220,251
14 Aug 202322.3522.7722.3522.7722.776,796
11 Aug 202322.5722.8822.5722.7122.717,064
10 Aug 202322.8423.0522.4822.4822.4832,250
09 Aug 202322.4222.5222.2322.5222.5233,410
08 Aug 202322.0222.3321.9122.3322.3326,158
07 Aug 202322.4622.7422.3822.6222.6236,771
04 Aug 202322.2122.5222.2122.4722.4714,130
03 Aug 202321.9422.1821.7822.1822.188,201
02 Aug 202322.1622.1821.4521.8021.804,689
01 Aug 202322.4622.5722.4122.4422.4419,847
31 Jul 202322.2722.7822.2722.7722.7716,035
28 Jul 202321.7822.0321.7821.9021.906,131
27 Jul 202322.1022.1121.8421.9621.967,101
26 Jul 202322.1522.1821.8221.9121.9115,607
25 Jul 202321.9522.5221.9522.4422.4420,148
24 Jul 202321.7221.9521.7221.8721.872,534
21 Jul 202321.9421.9421.6621.7621.762,571
20 Jul 202322.0922.1021.9121.9121.914,533
19 Jul 202322.4022.4022.1522.1522.1510,625
18 Jul 202321.8222.2821.8222.1822.181,438
17 Jul 202321.5521.9321.5521.9321.936,754
14 Jul 202321.8521.8521.7421.7421.74600
13 Jul 202322.3422.4422.2222.4022.402,085
12 Jul 202321.8521.9121.8521.8821.887,120
11 Jul 202321.3121.4921.3121.4121.415,940
10 Jul 202320.9521.0520.9421.0521.05635
07 Jul 202320.6620.9720.6620.9720.975,018
06 Jul 202321.0021.0720.4120.4420.447,485
05 Jul 202321.4721.4721.2921.2921.2951,607
04 Jul 2023------
03 Jul 202321.6521.7421.5021.6221.6217,003
30 Jun 202321.6121.7121.5621.7121.71815
29 Jun 202321.5721.6021.5021.5121.5121,326
28 Jun 202321.3021.5021.3021.3821.38350
27 Jun 2023------
26 Jun 202321.5421.5421.3121.3121.312,952
23 Jun 202321.5121.6021.3921.4321.439,015
22 Jun 202321.9521.9521.8121.9221.927,834
21 Jun 202322.2322.4122.2322.3422.344,900
20 Jun 202322.5122.5722.1522.2422.243,482
19 Jun 2023------
16 Jun 202322.5022.5022.4522.4522.453,008
15 Jun 202322.1622.2922.1622.2822.287,250
14 Jun 202322.2022.4722.2022.2322.231,800
13 Jun 202323.1923.1922.5022.5022.509,932
12 Jun 202322.0422.4822.0422.4822.486,254
09 Jun 202321.6621.9021.6621.8921.898,040
08 Jun 202321.3821.7321.3821.7321.735,400
07 Jun 202321.5521.7721.4921.6121.6111,928
06 Jun 202321.2921.5521.1421.5521.559,999
05 Jun 202321.5021.8521.3821.7721.7712,788
02 Jun 202321.4521.4521.2621.3621.361,676
01 Jun 202320.0621.3420.0621.1221.1215,575
31 May 202319.0019.7519.0019.7519.7531,217
30 May 202319.5019.5119.0919.0919.09876
26 May 202319.8219.8219.6019.6119.615,650
25 May 202319.8520.0219.8419.9319.9311,240
24 May 202320.1620.1719.9520.1620.166,905
23 May 202320.4620.6820.4620.4820.485,050
22 May 202320.2420.9220.2420.8920.8910,500
19 May 202320.1820.2420.1720.1920.198,994
18 May 202319.9419.9519.8519.8519.853,159
17 May 202319.9220.0519.8020.0520.0511,637
16 May 202320.0020.0019.8419.8919.8911,665
15 May 202320.4120.5020.3320.3320.3311,906
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...