UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 -0.55 (-0.66%) GOLD FUTURES
2,338.10 -4.00 (-0.17%) DOW
38,342.13 -161.56 (-0.42%) Bitcoin GBP
51,825.70 -1,764.77 (-3.29%)
Leverage Shares -3x Short Gold Miners ETP Securities (SGDX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:39AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 50.51 | 50.51 | 48.38 | 48.61 | 48.61 | 325 |
| 23 Apr 2024 | 53.62 | 55.35 | 49.26 | 49.28 | 49.28 | 15,154 |
| 22 Apr 2024 | 48.75 | 49.71 | 46.67 | 51.19 | 51.19 | 2,812 |
| 19 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 18 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.62 | 45.62 | 177 |
| 17 Apr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 16 Apr 2024 | 45.44 | 45.44 | 45.44 | 50.92 | 50.92 | 12 |
| 15 Apr 2024 | 44.00 | 44.00 | 43.71 | 48.65 | 48.65 | 27,853 |
| 12 Apr 2024 | 41.45 | 41.45 | 41.45 | 41.79 | 41.79 | 686 |
| 11 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.94 | 45.94 | 1,208 |
| 10 Apr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 09 Apr 2024 | 52.48 | 52.48 | 52.48 | 44.89 | 44.89 | 208 |
| 08 Apr 2024 | 44.29 | 44.29 | 44.29 | 47.13 | 47.13 | 7,676 |
| 05 Apr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 04 Apr 2024 | 48.87 | 48.91 | 48.87 | 48.77 | 48.77 | 9,599 |
| 03 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 02 Apr 2024 | 52.40 | 64.38 | 52.08 | 54.53 | 54.53 | 17,496 |
| 28 Mar 2024 | 60.81 | 60.81 | 58.60 | 56.38 | 56.38 | 23,068 |
| 27 Mar 2024 | 62.54 | 62.54 | 62.54 | 62.78 | 62.78 | 8 |
| 26 Mar 2024 | 64.29 | 64.86 | 64.28 | 66.99 | 66.99 | 333 |
| 25 Mar 2024 | 65.86 | 65.86 | 65.86 | 65.93 | 65.93 | 15,183 |
| 22 Mar 2024 | 69.68 | 69.68 | 68.90 | 68.90 | 68.90 | 44,029 |
| 21 Mar 2024 | 66.43 | 66.43 | 66.43 | 66.25 | 66.25 | 677 |
| 20 Mar 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 19 Mar 2024 | 67.17 | 67.17 | 67.17 | 72.00 | 72.00 | 119 |
| 18 Mar 2024 | 69.30 | 69.30 | 69.30 | 68.46 | 68.46 | 10,000 |
| 15 Mar 2024 | 67.69 | 68.00 | 66.87 | 67.89 | 67.89 | 12,325 |
| 14 Mar 2024 | 64.40 | 68.20 | 64.39 | 67.91 | 67.91 | 57,531 |
| 13 Mar 2024 | 69.89 | 70.00 | 64.50 | 64.71 | 64.71 | 73,306 |
| 12 Mar 2024 | 67.38 | 70.20 | 67.38 | 70.32 | 70.32 | 24,401 |
| 11 Mar 2024 | 66.37 | 66.49 | 66.37 | 65.83 | 65.83 | 151 |
| 08 Mar 2024 | 69.95 | 70.00 | 68.49 | 70.10 | 70.10 | 22,771 |
| 07 Mar 2024 | 73.11 | 73.11 | 70.79 | 70.11 | 70.11 | 10,433 |
| 06 Mar 2024 | 77.50 | 77.50 | 72.29 | 71.53 | 71.53 | 11,047 |
| 05 Mar 2024 | 78.75 | 79.75 | 74.77 | 77.08 | 77.08 | 15,025 |
| 04 Mar 2024 | 89.22 | 89.64 | 88.74 | 81.58 | 81.58 | 9,583 |
| 01 Mar 2024 | 101.68 | 101.68 | 101.68 | 94.08 | 94.08 | 2,409 |
| 29 Feb 2024 | 106.60 | 106.60 | 102.97 | 103.24 | 103.24 | 4,660 |
| 28 Feb 2024 | 109.27 | 109.27 | 109.27 | 109.97 | 109.97 | 3 |
| 27 Feb 2024 | 102.79 | 108.48 | 102.79 | 105.02 | 105.02 | 67,250 |
| 26 Feb 2024 | 101.00 | 101.36 | 100.95 | 105.51 | 105.51 | 10,280 |
| 23 Feb 2024 | 107.01 | 108.79 | 104.96 | 103.26 | 103.26 | 2,794 |
| 22 Feb 2024 | 96.98 | 104.40 | 95.59 | 105.26 | 105.26 | 67,646 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.