UK markets closed

iShares Oil & Gas Exploration & Production UCITS ETF USD (Acc) (SPOG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,296.25-32.75 (-1.41%)
At close: 04:01PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242,311.502,311.502,276.032,296.252,296.259,555
15 Apr 20242,363.502,363.502,326.502,329.002,329.0017,996
12 Apr 20242,383.002,402.502,363.002,385.252,385.2515,981
11 Apr 20242,363.502,376.002,335.002,338.252,338.2510,198
10 Apr 20242,330.002,352.502,325.232,350.002,350.0025,056
09 Apr 20242,323.002,335.002,318.502,315.002,315.0031,685
08 Apr 20242,315.502,339.502,310.002,325.752,325.7526,037
05 Apr 20242,315.002,327.812,315.002,323.252,323.2516,311
04 Apr 20242,315.002,315.002,308.502,311.752,311.7530,729
03 Apr 20242,298.002,306.502,289.502,298.252,298.2525,891
02 Apr 20242,264.002,291.502,263.502,280.252,280.2545,884
28 Mar 20242,205.502,240.002,205.502,231.002,231.0046,049
27 Mar 20242,208.002,210.002,193.022,207.252,207.2512,966
26 Mar 20242,218.502,224.502,200.002,205.252,205.2523,572
25 Mar 20242,189.502,212.942,182.502,210.502,210.5019,006
22 Mar 20242,170.502,192.502,170.502,175.252,175.2531,165
21 Mar 20242,162.002,182.502,158.002,177.252,177.2517,687
20 Mar 20242,152.002,160.502,150.742,152.502,152.5028,637
19 Mar 20242,141.002,162.502,134.502,162.502,162.5012,601
18 Mar 20242,140.002,142.502,125.002,130.252,130.2513,178
15 Mar 20242,120.002,134.002,120.002,124.502,124.5017,989
14 Mar 20242,098.002,116.502,098.002,109.752,109.7537,120
13 Mar 20242,064.002,100.502,064.002,091.502,091.503,371
12 Mar 20242,065.502,075.002,061.322,064.752,064.755,433
11 Mar 20242,053.002,058.502,038.502,054.752,054.756,225
08 Mar 20242,077.502,077.502,042.002,046.752,046.7511,725
07 Mar 20242,055.002,063.002,050.032,063.002,063.009,173
06 Mar 20242,064.002,077.502,062.502,066.502,066.506,868
05 Mar 20242,050.002,062.502,037.502,060.252,060.256,913
04 Mar 20242,071.502,071.502,054.502,054.502,054.5012,150
01 Mar 20242,050.002,084.002,041.382,081.502,081.5014,059
29 Feb 20242,019.002,045.502,012.552,043.002,043.0016,339
28 Feb 20242,003.002,026.001,997.002,008.502,008.504,604
27 Feb 20242,003.502,015.041,999.062,014.002,014.003,207
26 Feb 20241,990.502,001.001,984.002,000.252,000.256,353
23 Feb 20242,023.502,023.501,984.061,998.251,998.2516,146
22 Feb 20242,021.502,027.002,013.002,022.002,022.0015,247
21 Feb 20241,960.502,027.001,960.502,022.752,022.7511,600
20 Feb 20241,979.001,981.001,966.001,969.001,969.0014,120
19 Feb 20241,975.501,984.001,975.501,987.751,987.751,103
16 Feb 20241,974.001,994.001,972.501,989.501,989.506,456
15 Feb 20241,924.501,965.001,915.501,965.501,965.502,929
14 Feb 20241,933.001,940.001,932.001,930.251,930.256,323
13 Feb 20241,942.001,949.501,919.001,927.251,927.256,373
12 Feb 20241,919.001,950.501,904.501,943.001,943.0038,366
09 Feb 20241,939.501,942.501,925.001,921.751,921.758,205
08 Feb 20241,930.001,945.001,919.111,928.751,928.754,916
07 Feb 20241,922.501,923.001,915.501,918.251,918.2532,408
06 Feb 20241,899.501,929.001,899.501,926.001,926.0029,130
05 Feb 20241,929.001,929.001,903.001,914.251,914.2515,137
02 Feb 20241,940.001,940.001,920.501,942.001,942.0037,635
01 Feb 20241,968.001,973.501,947.001,952.251,952.257,531
31 Jan 20241,979.501,998.501,964.001,971.501,971.5022,327
30 Jan 20241,944.501,977.501,944.501,974.501,974.5020,854
29 Jan 20241,962.501,969.001,953.001,953.001,953.005,912
26 Jan 20241,956.001,963.501,944.501,944.751,944.759,556
25 Jan 20241,911.501,940.001,911.501,932.001,932.005,878
24 Jan 20241,912.001,914.501,906.601,920.251,920.257,952
23 Jan 20241,901.001,907.501,893.501,907.251,907.256,089
22 Jan 20241,908.001,908.001,886.501,889.501,889.501,916
19 Jan 20241,897.001,902.001,897.001,891.501,891.5012,175
18 Jan 20241,905.001,911.001,881.501,883.251,883.2512,502
17 Jan 20241,901.501,911.501,898.121,903.251,903.258,084
16 Jan 20241,989.001,989.001,945.001,945.001,945.003,791
15 Jan 20241,965.501,972.001,956.001,967.251,967.252,394
12 Jan 20241,978.501,982.501,964.001,964.251,964.2512,835
11 Jan 20241,945.501,965.501,945.501,956.251,956.2511,354
10 Jan 20241,967.501,978.501,948.501,953.251,953.2510,402
09 Jan 20241,992.002,003.001,972.001,970.501,970.5027,301
08 Jan 20242,001.002,013.121,956.501,970.501,970.5026,130
05 Jan 20242,017.502,021.002,013.002,017.252,017.255,275
04 Jan 20242,075.002,079.502,030.902,033.252,033.2511,298
03 Jan 20242,012.502,043.502,012.502,043.502,043.5032,256
02 Jan 20241,995.502,046.001,995.502,042.252,042.2511,444
29 Dec 20232,015.502,027.002,008.002,008.252,008.252,064
28 Dec 20232,035.502,039.502,027.002,031.252,031.2517,453
27 Dec 20232,062.502,063.002,040.502,040.252,040.259,869
22 Dec 20232,018.002,032.002,018.002,028.502,028.501,422
21 Dec 20232,014.002,030.002,006.502,019.502,019.506,029
20 Dec 20232,010.502,040.522,010.502,034.502,034.5032,474
19 Dec 20232,002.502,003.001,990.002,000.752,000.752,816
18 Dec 20231,979.002,030.501,977.502,017.752,017.757,069
15 Dec 20231,991.501,998.001,972.501,975.251,975.2517,912
14 Dec 20231,947.001,986.501,944.501,970.251,970.259,433
13 Dec 20231,923.001,936.001,917.231,936.001,936.00190,135
12 Dec 20231,956.501,964.501,920.001,923.251,923.25196,020
11 Dec 20231,958.001,962.001,943.501,958.001,958.0010,780
08 Dec 20231,943.501,955.501,941.501,952.251,952.2517,544
07 Dec 20231,945.001,949.501,935.001,935.251,935.2542,504
06 Dec 20231,970.501,988.001,943.501,947.751,947.756,151
05 Dec 20232,015.002,025.501,996.002,000.002,000.00207,050
04 Dec 20232,015.002,028.502,009.862,017.252,017.2572,076
01 Dec 20232,027.002,057.002,027.002,055.252,055.2510,398
30 Nov 20232,029.002,063.502,015.002,015.002,015.0020,189
29 Nov 20232,026.002,040.362,013.502,014.502,014.5057,590
28 Nov 20232,033.002,037.002,026.902,038.252,038.252,312
27 Nov 20232,026.502,034.552,025.502,031.002,031.0018,618
24 Nov 20232,061.002,061.002,040.002,058.252,058.257,221
23 Nov 20232,035.502,058.502,031.502,040.502,040.5023,191
22 Nov 20232,036.002,052.002,000.502,042.252,042.2510,866
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...