Global X ETFs Icav Global X Cybersecurity Ucits Etf

(BUGG)
Sector: n/a
1,181.90p
-2.10p -0.18
Last updated: 12:21:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,174.40p 1,185.80p 1,170.60p 1,175.00p 4,532
21/11/2024 1,114.00p 1,175.00p 1,114.00p 1,175.00p 1,716
20/11/2024 1,140.20p 1,141.80p 1,128.60p 1,135.40p 3,215
19/11/2024 1,137.00p 1,134.20p 1,129.46p 1,133.60p 23
18/11/2024 1,137.00p 1,147.20p 1,136.20p 1,142.70p 323
15/11/2024 1,149.80p 1,154.80p 1,139.72p 1,164.20p 4,649
14/11/2024 1,177.40p 1,181.40p 1,159.00p 1,164.20p 385
13/11/2024 1,156.60p 1,189.60p 1,156.60p 1,188.00p 4,542
12/11/2024 1,145.60p 1,160.20p 1,145.60p 1,152.90p 3,249
11/11/2024 1,129.00p 1,151.40p 1,129.00p 1,151.40p 4,504
08/11/2024 1,108.00p 1,124.00p 1,108.00p 1,124.00p 3,252
07/11/2024 1,110.40p 1,113.60p 1,101.09p 1,105.70p 19,016
06/11/2024 1,087.80p 1,105.39p 1,087.80p 1,103.30p 1,671
05/11/2024 1,045.60p 1,051.20p 1,045.40p 1,051.20p 1,126
04/11/2024 1,042.60p 1,050.40p 1,040.00p 1,050.10p 2,282
01/11/2024 1,044.40p 1,052.60p 1,044.40p 1,050.10p 168
31/10/2024 1,052.00p 1,052.00p 1,041.80p 1,050.50p 6,442
30/10/2024 1,050.40p 1,069.20p 1,050.40p 1,055.40p 1,382
29/10/2024 1,065.60p 1,075.60p 1,057.56p 1,062.70p 2,331
28/10/2024 1,060.40p 1,076.80p 1,060.40p 1,074.90p 2,416
25/10/2024 1,051.60p 1,071.41p 1,051.60p 1,068.90p 1,824
24/10/2024 1,052.60p 1,074.10p 1,052.60p 1,064.40p 26
23/10/2024 1,064.40p 1,089.00p 1,064.40p 1,083.20p 3,419
22/10/2024 1,066.40p 1,088.91p 1,066.40p 1,083.20p 1,683
21/10/2024 1,071.60p 1,099.80p 1,083.10p 1,084.10p 442
18/10/2024 1,071.60p 1,087.20p 1,071.60p 1,087.20p 5,335
17/10/2024 1,096.20p 1,102.00p 1,090.20p 1,090.50p 486
16/10/2024 1,096.20p 1,105.40p 1,090.00p 1,091.80p 321
15/10/2024 1,082.00p 1,104.40p 1,082.00p 1,093.20p 3,577
14/10/2024 1,097.00p 1,106.40p 1,094.00p 1,094.00p 965
11/10/2024 1,074.40p 1,100.80p 1,074.40p 1,097.00p 1,614
10/10/2024 1,041.00p 1,081.40p 1,041.00p 1,077.50p 3,232
09/10/2024 1,041.00p 1,061.70p 1,039.86p 1,061.70p 2,986
08/10/2024 1,011.00p 1,041.00p 1,011.00p 1,040.40p 2,604
07/10/2024 1,009.00p 1,058.60p 1,009.00p 1,031.10p 2,146
04/10/2024 1,003.20p 1,034.60p 1,003.20p 1,025.40p 83
03/10/2024 1,027.20p 1,027.80p 1,014.20p 1,022.10p 1,821
02/10/2024 1,000.00p 1,021.20p 1,000.00p 1,018.20p 6,016
01/10/2024 1,032.20p 1,040.40p 1,004.36p 1,012.55p 5,150
30/09/2024 1,010.00p 1,025.40p 1,010.00p 1,018.30p 422
27/09/2024 1,005.00p 1,020.60p 1,005.00p 1,018.20p 2,375
26/09/2024 1,008.20p 1,031.40p 1,008.20p 1,012.60p 2,325
25/09/2024 1,004.60p 1,019.40p 1,004.60p 1,012.20p 634
24/09/2024 1,020.00p 1,020.00p 1,014.97p 1,019.10p 1,482
23/09/2024 1,011.40p 1,030.20p 1,011.40p 1,019.80p 692
20/09/2024 1,003.00p 1,014.60p 1,003.00p 1,012.30p 1,964
19/09/2024 1,020.40p 1,024.40p 1,009.80p 1,022.30p 284
18/09/2024 998.70p 1,023.80p 1,002.15p 1,002.15p 3
17/09/2024 998.70p 1,021.30p 1,011.00p 1,021.30p 31
16/09/2024 998.70p 1,015.00p 1,003.47p 1,014.30p 637
13/09/2024 998.70p 1,013.40p 998.70p 1,004.30p 3,289
12/09/2024 987.40p 1,007.20p 987.40p 984.65p 228
11/09/2024 980.00p 986.90p 980.00p 985.30p 161
10/09/2024 990.30p 987.43p 973.40p 985.30p 143
09/09/2024 990.30p 994.10p 980.90p 986.10p 24
06/09/2024 990.30p 994.60p 980.95p 980.95p 1,358
05/09/2024 997.10p 1,009.60p 990.20p 990.20p 1,459
04/09/2024 1,006.80p 1,011.20p 1,004.31p 1,006.50p 386
03/09/2024 1,044.40p 1,049.20p 1,039.68p 1,041.20p 141
02/09/2024 1,042.20p 1,047.40p 1,036.94p 1,040.70p 43
30/08/2024 1,042.20p 1,050.36p 1,037.10p 1,037.10p 1,420
29/08/2024 1,030.00p 1,047.20p 1,030.00p 1,038.00p 782
28/08/2024 1,042.80p 1,046.00p 1,037.40p 1,038.00p 157
27/08/2024 1,042.80p 1,048.40p 1,036.00p 1,037.30p 511
26/08/2024 1,054.60p 1,060.40p 1,049.00p 1,049.00p 1,775
23/08/2024 1,054.60p 1,060.40p 1,049.00p 1,049.00p 1,775
22/08/2024 1,054.60p 1,060.40p 1,049.00p 1,049.00p 1,775
21/08/2024 1,048.40p 1,061.80p 1,048.40p 1,052.20p 1,730
20/08/2024 1,051.60p 1,060.80p 1,049.60p 1,054.60p 3,205
19/08/2024 1,032.20p 1,045.20p 1,030.00p 1,039.90p 1,519
16/08/2024 1,040.80p 1,040.80p 1,030.80p 1,030.80p 900
15/08/2024 1,038.20p 1,038.20p 1,016.20p 1,032.80p 539
14/08/2024 996.10p 1,024.60p 996.10p 1,023.20p 1,628
13/08/2024 1,000.00p 1,015.40p 1,000.00p 1,015.40p 2,275
12/08/2024 1,009.60p 1,008.60p 999.60p 1,001.05p 4
09/08/2024 1,009.60p 1,014.60p 991.30p 1,005.90p 2,619
08/08/2024 997.40p 1,013.60p 980.94p 998.05p 1,550
07/08/2024 977.70p 1,006.00p 971.41p 992.80p 4,777
06/08/2024 957.00p 994.00p 950.20p 960.15p 27,279
05/08/2024 929.70p 1,021.80p 904.35p 956.05p 2,571
02/08/2024 988.50p 1,008.60p 959.30p 972.25p 3,938
01/08/2024 1,032.80p 1,043.20p 1,001.55p 1,001.55p 24,332
31/07/2024 1,025.00p 1,031.20p 1,015.40p 1,026.80p 19,215
30/07/2024 1,009.60p 1,019.20p 1,005.00p 1,011.00p 4,325
29/07/2024 1,015.40p 1,023.60p 1,010.60p 1,010.60p 4,666
26/07/2024 1,011.00p 1,018.20p 1,005.30p 1,009.50p 308
25/07/2024 999.20p 1,009.50p 994.62p 1,009.50p 398
24/07/2024 1,001.80p 1,012.40p 1,001.80p 1,005.60p 7,019
23/07/2024 1,000.80p 1,016.40p 999.00p 1,016.40p 6,161
22/07/2024 1,004.80p 1,010.20p 1,002.34p 1,004.70p 2,270
19/07/2024 996.40p 1,007.40p 994.22p 1,001.45p 3,269
18/07/2024 1,020.00p 1,037.20p 1,010.38p 1,011.50p 25,344
17/07/2024 1,033.60p 1,038.00p 1,020.00p 1,020.00p 14,592
16/07/2024 1,035.60p 1,043.20p 1,035.40p 1,041.70p 673
15/07/2024 1,016.00p 1,039.00p 1,011.00p 1,035.30p 342
12/07/2024 1,017.20p 1,021.08p 1,012.11p 1,020.40p 145
11/07/2024 1,011.00p 1,024.60p 1,007.80p 1,018.70p 5,507
10/07/2024 1,018.00p 1,021.80p 1,000.25p 1,000.25p 639
09/07/2024 1,031.40p 1,035.80p 1,016.10p 1,016.10p 8,982
08/07/2024 1,033.20p 1,036.60p 1,021.00p 1,024.70p 4,690
05/07/2024 1,025.80p 1,039.33p 1,025.80p 1,034.40p 909
04/07/2024 1,032.00p 1,039.40p 1,030.40p 1,032.40p 390
03/07/2024 1,030.20p 1,044.00p 1,030.20p 1,037.60p 1,176
02/07/2024 1,033.60p 1,040.40p 1,029.80p 1,031.20p 9,634
01/07/2024 1,039.60p 1,046.37p 1,026.40p 1,033.20p 8,992
28/06/2024 1,034.40p 1,043.80p 1,031.39p 1,041.00p 6,737
27/06/2024 994.50p 1,024.40p 993.10p 1,020.70p 7,916
26/06/2024 989.30p 994.50p 982.40p 994.50p 31,714
25/06/2024 966.10p 991.10p 966.10p 989.30p 2,936
24/06/2024 987.70p 996.50p 984.23p 984.30p 3,491
21/06/2024 980.30p 988.10p 974.70p 988.10p 7,189
20/06/2024 972.80p 981.50p 969.90p 976.40p 1,093
19/06/2024 970.00p 984.80p 970.00p 975.85p 5,777
18/06/2024 965.10p 993.60p 965.10p 981.60p 2,086
17/06/2024 992.00p 1,001.20p 979.30p 983.30p 9,230
14/06/2024 998.00p 1,019.29p 980.70p 992.50p 11,166
13/06/2024 1,004.00p 1,013.40p 993.00p 993.00p 1,182
12/06/2024 1,001.00p 1,010.40p 978.98p 1,009.50p 2,162
11/06/2024 997.70p 1,002.57p 992.75p 995.10p 1,552
10/06/2024 959.00p 997.70p 959.00p 996.15p 11,839
07/06/2024 983.30p 983.70p 977.60p 977.60p 7,633
06/06/2024 972.60p 985.80p 971.10p 982.90p 1,925
05/06/2024 971.20p 973.90p 961.73p 971.40p 12,187
04/06/2024 971.60p 971.60p 954.80p 960.50p 12,445
03/06/2024 947.10p 996.50p 947.10p 970.75p 4,589
31/05/2024 972.60p 984.91p 965.25p 965.25p 7,146
30/05/2024 1,000.80p 1,025.80p 982.04p 985.80p 4,175
29/05/2024 1,001.00p 1,011.00p 994.90p 1,008.10p 5,758
28/05/2024 1,004.00p 1,024.00p 993.50p 1,014.30p 10,539
27/05/2024 1,005.00p 1,026.20p 1,005.00p 1,023.30p 230