UK markets closed

GraniteShares GAFAM ETC (GFME.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
36.83-0.22 (-0.59%)
At close: 09:02AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202437.0537.0537.0537.0537.05-
29 Apr 202436.8836.8836.8836.8836.88-
26 Apr 202437.3037.3037.3037.3037.30-
25 Apr 202435.5335.5335.5335.5335.53-
24 Apr 202437.4037.4037.4037.4037.40-
23 Apr 202437.3637.3637.3637.3637.36-
22 Apr 202436.7836.7836.7836.7836.78-
19 Apr 202436.9736.9736.9736.9736.97-
18 Apr 202438.0138.0138.0138.0138.01-
17 Apr 202437.9437.9437.9437.9437.94-
16 Apr 202438.1338.1338.1338.1338.13-
15 Apr 202438.8938.8938.8938.8938.89-
12 Apr 202439.0839.0839.0839.0839.08-
11 Apr 202438.5638.5638.5638.5638.56-
10 Apr 202438.1738.1738.1738.1738.17-
09 Apr 202437.7137.7137.7137.7137.71-
08 Apr 202438.0338.0338.0338.0338.03-
05 Apr 202437.9437.9437.9437.9437.94-
04 Apr 202437.9237.9237.9237.9237.92-
03 Apr 202437.6137.6137.6137.6137.61-
02 Apr 202437.2337.2337.2337.2337.23-
28 Mar 202437.0337.0337.0337.0337.03-
27 Mar 202437.0137.0137.0137.0137.01-
26 Mar 202437.4037.4037.4037.4037.40-
25 Mar 202437.2837.2837.2837.2837.28-
22 Mar 202437.4937.4937.4937.4937.49-
21 Mar 202437.3837.3837.3837.3837.38-
20 Mar 202436.9236.9236.9236.9236.92-
19 Mar 202436.7336.7336.7336.7336.73-
18 Mar 202436.7736.7736.7736.7736.77-
15 Mar 202435.8835.8835.8835.8835.88-
14 Mar 202436.5136.5136.5136.5836.5835
13 Mar 202436.1636.1636.1636.1636.16-
12 Mar 202435.9935.9935.9935.9935.99-
11 Mar 202435.5335.5335.5335.5335.53-
08 Mar 202436.1036.1036.1036.1036.10-
07 Mar 202435.8435.8435.8435.8435.84-
06 Mar 202435.4735.4735.4735.4735.47-
05 Mar 202435.5335.5335.5335.5335.53-
04 Mar 202436.5036.5036.5036.3336.335
01 Mar 202436.6736.6736.6736.6736.67-
29 Feb 202436.2636.2636.2636.2636.26-
28 Feb 202436.1536.1536.1536.1536.15-
27 Feb 202436.5536.5536.5536.1036.1010
26 Feb 202436.2236.2236.2236.2236.22-
23 Feb 202436.4136.4136.4136.6836.6835
22 Feb 202436.6236.6236.6236.6236.62-
21 Feb 202435.9435.9435.9435.9435.94-
20 Feb 202435.4035.4035.4035.8235.821
19 Feb 202436.2836.2836.2836.2836.28-
16 Feb 202436.2836.2836.2836.2836.28-
15 Feb 202436.3936.3936.3936.3936.39-
14 Feb 202436.4936.4936.4936.4936.49-
13 Feb 202436.6536.6536.6536.6536.65-
12 Feb 202437.2137.2137.2137.2137.21-
09 Feb 202437.0937.0937.0937.0937.09-
08 Feb 202436.7636.7636.7636.7636.76-
07 Feb 202436.6536.6536.6536.6536.65-
06 Feb 202436.3136.3136.3136.3136.31-
05 Feb 202436.3136.3136.3136.3136.31-
02 Feb 202436.4036.4036.4036.4036.40-
01 Feb 202434.0234.0234.0234.0234.02-
31 Jan 202433.9933.9933.9933.9933.99-
30 Jan 202435.0635.0635.0635.0635.06-
29 Jan 202435.0135.0135.0135.0135.01-
26 Jan 202434.8634.8634.8634.8634.86-
25 Jan 202434.9734.9734.9734.9734.97-
24 Jan 202434.4534.4534.4534.4534.45-
23 Jan 202434.1034.1034.1034.1034.10-
22 Jan 202434.0134.0134.0134.0134.01-
19 Jan 202433.6933.6933.6933.6933.69-
18 Jan 202433.4733.4733.4733.4733.47-
17 Jan 202432.8332.8332.8332.8332.83-
16 Jan 202433.0433.0433.0433.0433.04-
15 Jan 202433.0133.0133.0133.0133.01-
12 Jan 202433.0133.0133.0133.0133.01-
11 Jan 202432.5732.5732.5732.5732.57-
10 Jan 202432.5932.5932.5932.5932.59-
09 Jan 202432.2232.2232.2232.2232.22-
08 Jan 202431.6131.6131.6131.6131.61-
05 Jan 202431.4431.4431.4431.4431.44-
04 Jan 202431.5431.5431.5431.5431.54-
03 Jan 202431.8631.8631.8631.8631.86-
02 Jan 202431.7131.7131.7131.7131.71-
29 Dec 202332.2232.2232.2232.2232.22-
28 Dec 202332.2732.2732.2732.2732.27-
27 Dec 202331.9931.9931.9931.9931.99-
22 Dec 202332.2832.2832.2832.2832.28-
21 Dec 202332.2832.2832.2832.2832.28-
20 Dec 202332.6132.6132.6132.6132.61-
19 Dec 202332.2632.2632.2632.2632.26-
18 Dec 202332.1732.1732.1732.1732.17-
15 Dec 202331.8331.8331.8331.8331.83-
14 Dec 202331.3431.3431.3431.3431.34-
13 Dec 202332.1032.1032.1032.1032.10-
12 Dec 202331.8131.8131.8131.8131.81-
11 Dec 202331.5831.5831.5831.5831.58-
08 Dec 202332.1032.1032.1032.1032.10-
07 Dec 202331.8831.8831.8831.8831.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...