UK markets close in 1 hour 15 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.64-0.35 (-1.21%)
As of 02:49PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202428.6928.8628.5628.6428.648,980
24 Apr 202429.2029.4128.8929.3129.3138,600
23 Apr 202428.9029.4228.6429.3029.3040,602
22 Apr 202428.8829.1128.5329.1129.1110,285
19 Apr 202428.8929.1628.6128.8828.8835,412
18 Apr 202429.2029.3028.8028.8928.8927,824
17 Apr 202429.2029.5528.8429.1329.1315,077
16 Apr 202429.0029.0028.0028.9928.9962,932
15 Apr 202430.4330.8529.4529.4529.4570,103
12 Apr 202430.9531.4330.4130.6130.6117,936
11 Apr 202430.8730.9129.8030.8430.8455,466
10 Apr 202429.6130.2329.2830.2330.2360,997
09 Apr 202430.5830.6429.7930.0230.028,805
08 Apr 202430.8430.8429.8630.2530.2512,042
05 Apr 202430.3630.9930.1530.6530.6552,456
04 Apr 202431.3031.4730.8830.8930.897,894
03 Apr 202430.3131.4830.3131.1931.1913,997
02 Apr 202430.1030.2229.4630.2230.227,419
28 Mar 202429.2229.2228.5328.9528.9515,590
27 Mar 202428.3928.5028.0928.4128.4151,684
26 Mar 202428.5228.7228.0328.5428.54141,183
25 Mar 202428.8429.3028.4228.4228.4219,533
22 Mar 202428.7629.1628.6228.8928.8912,270
21 Mar 202429.0629.0628.7229.0629.065,856
20 Mar 202427.8128.5627.5628.5628.5668,083
19 Mar 202428.0028.0027.3227.8127.8133,863
18 Mar 202428.1628.3427.7728.1628.1635,036
15 Mar 202427.6928.2327.4828.2128.2119,811
14 Mar 202427.4127.5026.7727.5027.5025,274
13 Mar 202428.4128.6427.1727.2527.2562,083
12 Mar 202427.9028.3527.6728.1528.1555,709
11 Mar 202427.9728.0627.8128.0128.0111,366
08 Mar 202429.2929.4427.9328.0328.0337,333
07 Mar 202428.2829.1328.2829.0829.0823,879
06 Mar 202428.0428.2527.8528.1328.1341,753
05 Mar 202427.7828.0527.6227.6327.6364,975
04 Mar 202428.6828.7527.7327.7327.7327,381
01 Mar 202427.7028.4927.3728.4928.4924,796
29 Feb 202427.8028.1427.1927.2027.205,542
28 Feb 202428.0328.2127.3827.4227.4221,191
27 Feb 202427.5528.3427.5528.3428.3412,717
26 Feb 202427.0527.5726.9327.3427.344,355
23 Feb 202427.5527.5927.1627.2527.2544,611
22 Feb 202428.4228.4327.8227.8627.8646,789
21 Feb 202427.8828.4427.6228.4428.4417,108
20 Feb 202428.9629.0028.0528.1128.1143,499
19 Feb 2024------
16 Feb 202429.1229.3129.0029.0329.0313,748
15 Feb 202429.3029.4628.9929.0729.0721,742
14 Feb 202429.2829.3428.8429.2329.2321,696
13 Feb 202429.2629.5028.8028.8228.8248,707
12 Feb 202429.8729.9729.4429.7029.709,097
09 Feb 202429.7130.0029.6629.7029.709,292
08 Feb 202431.3031.3029.8329.9029.9060,715
07 Feb 202430.8931.4230.8931.3031.3011,751
06 Feb 202431.1931.3831.0331.3031.30603
05 Feb 202431.5231.5530.6231.0831.086,955
02 Feb 202432.0932.1331.4731.5531.557,266
01 Feb 202431.6732.5131.5732.2032.208,626
31 Jan 202430.7931.0030.3530.4430.445,219
30 Jan 202429.9630.5829.7530.5230.5215,062
29 Jan 202429.4130.0728.9229.8129.8169,125
26 Jan 202429.5529.7129.0429.6229.6239,805
25 Jan 202430.4230.4229.3229.3229.3221,436
24 Jan 202430.2930.8330.1030.1330.1357,756
23 Jan 202429.8330.4829.6130.3330.3330,692
22 Jan 202430.3130.3129.5629.6429.6443,586
19 Jan 202430.5730.8229.8330.2630.2636,460
18 Jan 202430.9931.0130.2130.5030.5017,931
17 Jan 202430.8530.8530.0030.6830.6821,812
16 Jan 202431.8232.0030.9531.1231.1240,167
15 Jan 2024------
12 Jan 202430.6931.6430.6031.3831.3832,723
11 Jan 202428.9329.2528.4729.1029.108,398
10 Jan 202429.0529.2528.8829.0429.0414,549
09 Jan 202427.3928.5427.0828.4628.46527,039
08 Jan 202427.2727.3026.9327.2227.226,087
05 Jan 202427.1927.3527.0027.1127.114,528
04 Jan 202426.9027.3226.7927.2227.2213,310
03 Jan 202426.9427.2426.6026.9926.998,960
02 Jan 202427.4327.4927.1127.2727.276,628
29 Dec 202327.6127.7427.4727.7227.724,823
28 Dec 202328.5729.0027.2427.6127.6131,035
28 Dec 20231.681599 Dividend
27 Dec 202329.8929.8929.5029.5027.828,773
22 Dec 202329.5530.1029.4829.6827.987,703
21 Dec 202328.6829.2828.6729.1327.4715,460
20 Dec 202328.9628.9628.5028.9027.263,459
19 Dec 202329.7029.7028.5028.7127.0726,812
18 Dec 202329.4530.2629.4529.4627.7841,281
15 Dec 202329.7929.7929.0829.0827.4219,245
14 Dec 202329.0029.6028.3929.6027.9135,991
13 Dec 202329.1829.2027.9728.2526.6450,420
12 Dec 202328.8828.9728.4028.9727.313,243
11 Dec 202328.9828.9828.3828.5426.9121,844
08 Dec 202328.4728.9128.3528.6927.069,095
07 Dec 202328.5028.6128.0028.5226.8962,128
06 Dec 202328.9429.1128.5928.6727.0414,446
05 Dec 202329.2229.3228.6928.8327.1925,405
04 Dec 202329.0229.5029.0229.2127.5451,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...