UK markets close in 5 hours 31 minutes

Ninety One Global Gold I Inc GBP (0P0001MR6J.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
108.14+0.10 (+0.09%)
As of 09:00PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 2024108.14108.14108.14108.14108.14-
17 Apr 2024108.04108.04108.04108.04108.04-
16 Apr 2024107.60107.60107.60107.60107.60-
15 Apr 2024109.28109.28109.28109.28109.28-
12 Apr 2024110.64110.64110.64110.64110.64-
11 Apr 2024108.47108.47108.47108.47108.47-
10 Apr 2024108.45108.45108.45108.45108.45-
09 Apr 2024107.33107.33107.33107.33107.33-
08 Apr 2024107.55107.55107.55107.55107.55-
05 Apr 2024104.73104.73104.73104.73104.73-
04 Apr 2024105.47105.47105.47105.47105.47-
03 Apr 2024103.40103.40103.40103.40103.40-
02 Apr 2024103.37103.37103.37103.37103.37-
28 Mar 202499.5999.5999.5999.5999.59-
27 Mar 202496.2796.2796.2796.2796.27-
26 Mar 202495.7895.7895.7895.7895.78-
25 Mar 202494.9994.9994.9994.9994.99-
22 Mar 202495.6195.6195.6195.6195.61-
21 Mar 202495.5695.5695.5695.5695.56-
20 Mar 202492.3892.3892.3892.3892.38-
19 Mar 202494.1494.1494.1494.1494.14-
18 Mar 202494.3294.3294.3294.3294.32-
15 Mar 202493.7593.7593.7593.7593.75-
14 Mar 202495.0895.0895.0895.0895.08-
13 Mar 202493.0193.0193.0193.0193.01-
12 Mar 202494.2694.2694.2694.2694.26-
11 Mar 202492.4792.4792.4792.4792.47-
08 Mar 202493.3493.3493.3493.3493.34-
07 Mar 202492.8092.8092.8092.8092.80-
06 Mar 202490.8790.8790.8790.8790.87-
05 Mar 202489.9889.9889.9889.9889.98-
04 Mar 202486.4086.4086.4086.4086.40-
01 Mar 202483.3383.3383.3383.3383.33-
01 Mar 20240.010681 Dividend
29 Feb 202482.5282.5282.5282.5282.51-
28 Feb 202482.4782.4782.4782.4782.46-
27 Feb 202483.3183.3183.3183.3183.30-
26 Feb 202484.5184.5184.5184.5184.50-
23 Feb 202484.0984.0984.0984.0984.08-
22 Feb 202486.2986.2986.2986.2986.28-
21 Feb 202486.5386.5386.5386.5386.52-
20 Feb 202486.4586.4586.4586.4586.44-
19 Feb 202486.1086.1086.1086.1086.09-
16 Feb 202485.6885.6885.6885.6885.67-
15 Feb 202483.7083.7083.7083.7083.69-
14 Feb 202483.2183.2183.2183.2183.20-
13 Feb 202487.8487.8487.8487.8487.83-
12 Feb 202487.3287.3287.3287.3287.31-
09 Feb 202488.2188.2188.2188.2188.20-
08 Feb 202488.8688.8688.8688.8688.85-
07 Feb 202489.4889.4889.4889.4889.47-
06 Feb 202489.2989.2989.2989.2989.28-
05 Feb 202490.8590.8590.8590.8590.84-
02 Feb 202493.6093.6093.6093.6093.59-
01 Feb 202491.0791.0791.0791.0791.06-
31 Jan 202491.4591.4591.4591.4591.44-
30 Jan 202491.8191.8191.8191.8191.80-
29 Jan 202491.1691.1691.1691.1691.15-
26 Jan 202491.3691.3691.3691.3691.35-
25 Jan 202490.6290.6290.6290.6290.61-
24 Jan 202491.8991.8991.8991.8991.88-
23 Jan 202489.2289.2289.2289.2289.21-
22 Jan 202489.3589.3589.3589.3589.34-
19 Jan 202489.7789.7789.7789.7789.76-
18 Jan 202489.6489.6489.6489.6489.63-
17 Jan 202490.6790.6790.6790.6790.66-
16 Jan 202495.4695.4695.4695.4695.45-
15 Jan 202495.7895.7895.7895.7895.77-
12 Jan 202494.1494.1494.1494.1494.13-
11 Jan 202494.0194.0194.0194.0194.00-
10 Jan 202494.4494.4494.4494.4494.43-
09 Jan 202495.6895.6895.6895.6895.67-
08 Jan 202495.4795.4795.4795.4795.46-
05 Jan 202495.9495.9495.9495.9495.93-
04 Jan 202496.6496.6496.6496.6496.63-
03 Jan 202499.2799.2799.2799.2799.26-
02 Jan 2024101.67101.67101.67101.67101.66-
29 Dec 2023101.64101.64101.64101.64101.63-
28 Dec 2023103.62103.62103.62103.62103.61-
27 Dec 2023103.52103.52103.52103.52103.51-
22 Dec 2023102.21102.21102.21102.21102.20-
21 Dec 2023101.66101.66101.66101.66101.65-
20 Dec 2023103.10103.10103.10103.10103.09-
19 Dec 2023100.31100.31100.31100.31100.30-
18 Dec 2023100.39100.39100.39100.39100.38-
15 Dec 2023100.46100.46100.46100.46100.45-
14 Dec 202399.4399.4399.4399.4399.42-
13 Dec 202394.1494.1494.1494.1494.13-
12 Dec 202396.1896.1896.1896.1896.17-
11 Dec 202396.3396.3396.3396.3396.32-
08 Dec 202398.4798.4798.4798.4798.46-
07 Dec 202398.9998.9998.9998.9998.98-
06 Dec 202398.8798.8798.8798.8798.86-
05 Dec 2023100.38100.38100.38100.38100.37-
04 Dec 2023102.69102.69102.69102.69102.68-
01 Dec 2023100.98100.98100.98100.98100.97-
30 Nov 2023100.35100.35100.35100.35100.34-
29 Nov 2023100.21100.21100.21100.21100.20-
28 Nov 202396.3896.3896.3896.3896.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...