UK markets closed

Global X Silver Miners UCITS ETF USD Acc (SILG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
11.10-0.11 (-1.02%)
At close: 04:21PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.1311.8311.1211.1011.1013,303
02 May 202411.1911.2711.0311.2111.219,419
01 May 2024------
30 Apr 202411.4511.5111.1911.2511.2530,227
29 Apr 202411.4811.7011.4811.6211.6227,591
26 Apr 202411.6011.6911.4311.4811.4844,090
25 Apr 202411.3611.4411.1011.3311.3341,023
24 Apr 202411.2711.3711.1511.2611.2629,060
23 Apr 202410.9511.3210.8611.1911.1946,594
22 Apr 202411.3211.3711.1411.1711.17147,129
19 Apr 202411.5111.5711.3311.5511.5548,916
18 Apr 202411.4311.5211.3311.4911.4915,489
17 Apr 202411.3311.5611.1011.4011.4034,444
16 Apr 202411.2211.3110.9711.1311.1347,521
15 Apr 202412.0812.0811.3411.4111.41137,651
12 Apr 202411.8412.2911.8412.0012.00132,338
11 Apr 202411.6011.6811.3711.4611.4675,568
10 Apr 202411.6111.9611.1611.4911.4975,828
09 Apr 202411.3211.6611.2311.4511.4560,789
08 Apr 202411.3311.4511.0511.2811.28109,510
05 Apr 202410.8811.1810.7811.1511.1598,139
04 Apr 202410.9811.0510.8010.9410.9486,235
03 Apr 202410.3410.7610.3310.7110.7154,067
02 Apr 202410.3910.4010.139.679.6760,368
28 Mar 20249.389.919.389.869.8615,803
27 Mar 20249.409.599.319.569.5621,190
26 Mar 20249.469.559.419.459.4520,307
25 Mar 20249.509.569.389.489.4816,956
22 Mar 20249.479.499.349.419.4110,897
21 Mar 20249.669.999.459.459.4522,883
20 Mar 20249.099.129.069.099.097,824
19 Mar 20249.339.379.179.219.2125,813
18 Mar 20249.469.479.359.399.3924,994
15 Mar 20249.349.469.349.459.4520,896
14 Mar 20249.379.429.249.339.3322,854
13 Mar 20249.139.409.139.379.3724,901
12 Mar 20249.219.279.099.109.1018,003
11 Mar 20248.849.478.849.249.2434,207
08 Mar 20249.149.158.958.958.9536,898
07 Mar 20249.019.038.929.039.0319,868
06 Mar 20248.688.978.688.948.9420,095
05 Mar 20248.848.908.798.778.7719,159
04 Mar 20248.488.798.488.768.7638,730
01 Mar 20248.368.608.228.588.5816,815
29 Feb 20248.388.388.178.308.3012,124
28 Feb 20248.288.378.218.218.213,708
27 Feb 20248.348.388.308.318.312,377
26 Feb 20248.328.458.258.308.3013,125
23 Feb 20248.288.368.228.358.3510,919
22 Feb 20248.508.578.388.358.357,157
21 Feb 20248.668.668.328.388.3816,655
20 Feb 20248.648.728.548.548.546,279
19 Feb 20248.728.748.658.718.712,600
16 Feb 20248.758.758.668.698.696,690
15 Feb 20248.558.758.458.638.6313,903
14 Feb 20248.448.508.418.488.484,974
13 Feb 20249.039.078.468.468.4632,282
12 Feb 20249.029.098.979.089.087,373
09 Feb 20249.089.098.888.918.913,722
08 Feb 20249.069.119.059.029.02923
07 Feb 20249.179.229.159.129.122,212
06 Feb 20249.149.199.119.189.186,110
05 Feb 20249.269.299.109.099.093,558
02 Feb 20249.509.509.209.219.2114,585
01 Feb 20249.339.439.259.399.393,159
31 Jan 20249.329.399.259.339.333,022
30 Jan 20249.369.489.289.369.366,346
29 Jan 20249.269.409.269.389.3818,125
26 Jan 20249.249.249.199.149.141,444
25 Jan 20249.139.179.099.139.132,464
24 Jan 20249.209.349.109.119.112,918
23 Jan 20249.129.189.119.119.111,777
22 Jan 20249.079.088.939.049.042,845
19 Jan 20249.189.189.019.009.002,419
18 Jan 20249.109.199.069.099.098,972
17 Jan 20249.389.389.119.099.0923,084
16 Jan 20249.729.729.499.479.473,201
15 Jan 20249.759.819.739.749.742,543
12 Jan 20249.579.909.499.829.8221,433
11 Jan 20249.599.659.129.429.4221,475
10 Jan 20249.619.689.539.609.605,904
09 Jan 20249.829.869.639.669.667,518
08 Jan 20249.649.789.639.779.7712,519
05 Jan 20249.7810.119.739.819.816,459
04 Jan 20249.779.819.749.819.8117,063
03 Jan 202410.0410.099.749.809.8018,726
02 Jan 202410.1410.3610.1410.2110.2156,777
29 Dec 202310.3110.3610.3010.3410.3411,159
28 Dec 202310.5710.5710.5010.4910.4915,870
27 Dec 20239.6010.569.6010.5010.5013,197
22 Dec 202310.4510.4510.4510.4410.441,676
21 Dec 202310.2210.4010.2110.3710.3713,202
20 Dec 202310.4010.4410.3510.3810.389,421
19 Dec 202310.0510.409.9810.3210.3211,162
18 Dec 202310.1210.1810.0110.0110.014,658
15 Dec 202310.0210.179.8810.1110.1116,652
14 Dec 20239.9410.109.949.979.9724,198
13 Dec 20239.439.489.379.429.4216,480
12 Dec 20239.699.739.479.479.4710,016
11 Dec 20239.669.669.369.539.5334,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...