Market data

Select a section

Amundi Index Solutions AM GL Corp SRI 1-5Y Ucits ETF DR HGBP

(GCSG)
Sector: n/a
5,174.00p
2.00p 0.04
Last updated: 10:01:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5,161.00p 5,180.92p 5,152.12p 5,166.50p 2,331
21/11/2024 5,172.00p 5,172.00p 5,161.00p 5,159.00p 4,320
20/11/2024 5,161.00p 5,170.13p 5,136.00p 5,159.00p 3,518
19/11/2024 5,175.00p 5,182.00p 5,159.52p 5,162.00p 3,612
18/11/2024 5,167.00p 5,190.00p 5,157.00p 5,157.00p 2,773
15/11/2024 5,166.00p 5,193.00p 5,152.00p 5,173.00p 2,997
14/11/2024 5,169.00p 5,187.00p 5,152.52p 5,173.00p 11,476
13/11/2024 5,164.00p 5,187.00p 5,155.60p 5,158.00p 796
12/11/2024 5,171.00p 5,188.00p 5,160.00p 5,160.00p 1,951
11/11/2024 5,164.00p 5,174.00p 5,148.00p 5,172.00p 2,585
08/11/2024 5,176.00p 5,200.00p 5,165.60p 5,175.00p 817
07/11/2024 5,155.00p 5,176.00p 5,131.00p 5,173.00p 3,819
06/11/2024 5,160.00p 5,185.00p 5,155.26p 5,175.00p 2,609
05/11/2024 5,150.00p 5,156.47p 5,130.00p 5,155.00p 1,177
04/11/2024 5,157.00p 5,158.00p 5,149.00p 5,149.00p 430
01/11/2024 5,152.00p 5,163.90p 5,136.00p 5,156.00p 3,390
31/10/2024 5,159.00p 5,185.00p 5,145.60p 5,149.00p 521
30/10/2024 5,163.00p 5,172.19p 5,156.44p 5,156.00p 887
29/10/2024 5,168.00p 5,168.00p 5,156.00p 5,156.00p 500
28/10/2024 5,160.00p 5,175.00p 5,160.00p 5,173.00p 704
25/10/2024 5,177.00p 5,178.00p 5,161.60p 5,168.00p 1,160
24/10/2024 5,178.00p 5,178.00p 5,169.60p 5,175.00p 2,973
23/10/2024 5,176.00p 5,176.00p 5,166.44p 5,175.00p 4,297
22/10/2024 5,174.00p 5,185.00p 5,163.00p 5,163.00p 4,145
21/10/2024 5,184.00p 5,184.00p 5,167.00p 5,167.00p 1,254
18/10/2024 5,187.00p 5,187.00p 5,176.60p 5,177.00p 2,054
17/10/2024 5,192.00p 5,195.86p 5,170.25p 5,172.00p 1,563
16/10/2024 5,183.00p 5,195.00p 5,174.00p 5,174.00p 3,151
15/10/2024 5,177.00p 5,189.00p 5,155.52p 5,179.00p 5,988
14/10/2024 5,172.00p 5,174.00p 5,164.60p 5,174.00p 2,128
11/10/2024 5,157.00p 5,171.00p 5,153.44p 5,165.50p 1,231
10/10/2024 5,164.00p 5,165.30p 5,150.96p 5,157.00p 1,357
09/10/2024 5,170.00p 5,174.70p 5,158.60p 5,165.00p 830
08/10/2024 5,167.00p 5,167.00p 5,157.76p 5,163.00p 2,670
07/10/2024 5,160.00p 5,175.00p 5,151.60p 5,167.00p 3,491
04/10/2024 5,182.00p 5,183.47p 5,158.00p 5,158.00p 425
03/10/2024 5,189.00p 5,195.22p 5,176.00p 5,176.00p 495
02/10/2024 5,181.00p 5,184.00p 5,179.00p 5,184.00p 444
01/10/2024 5,192.00p 5,196.00p 5,183.76p 5,196.00p 468
30/09/2024 5,187.00p 5,189.00p 5,177.00p 5,189.00p 4,080
27/09/2024 5,187.00p 5,202.00p 5,172.16p 5,173.00p 10,129
26/09/2024 5,188.00p 5,188.00p 5,173.76p 5,177.50p 303
25/09/2024 5,191.00p 5,191.00p 5,173.00p 5,173.00p 385
24/09/2024 5,170.00p 5,198.00p 5,138.00p 5,138.00p 2,239
23/09/2024 5,184.00p 5,184.00p 5,169.00p 5,171.00p 2,844
20/09/2024 5,169.00p 5,178.47p 5,156.00p 5,161.00p 1,773
19/09/2024 5,178.00p 5,193.00p 5,169.60p 5,174.00p 4,907
18/09/2024 5,177.00p 5,177.00p 5,165.60p 5,174.00p 16,310
17/09/2024 5,178.00p 5,181.62p 5,165.50p 5,176.00p 1,093
16/09/2024 5,176.00p 5,176.00p 5,163.25p 5,165.00p 1,362
13/09/2024 5,163.00p 5,206.00p 5,145.00p 5,153.00p 7,253
12/09/2024 5,158.00p 5,167.75p 5,152.00p 5,172.00p 332
11/09/2024 5,165.00p 5,172.00p 5,164.78p 5,172.00p 3,872
10/09/2024 5,163.00p 5,163.73p 5,150.00p 5,156.00p 1,587
09/09/2024 5,164.00p 5,170.43p 5,153.44p 5,156.00p 2,159
06/09/2024 5,160.00p 5,170.00p 5,142.55p 5,163.00p 1,857
05/09/2024 5,151.00p 5,166.28p 5,138.52p 5,155.00p 482
04/09/2024 5,135.00p 5,145.73p 5,121.00p 5,137.00p 4,261
03/09/2024 5,126.00p 5,133.24p 5,113.00p 5,125.00p 5,613
02/09/2024 5,121.00p 5,131.73p 5,120.00p 5,134.00p 2,057
30/08/2024 5,135.00p 5,138.00p 5,124.27p 5,134.00p 2,397
29/08/2024 5,128.00p 5,138.73p 5,101.00p 5,121.00p 5,436
28/08/2024 5,137.00p 5,137.00p 5,121.45p 5,126.00p 2,179
27/08/2024 5,121.00p 5,133.00p 5,120.28p 5,122.00p 1,447
26/08/2024 5,129.00p 5,141.00p 5,089.00p 5,089.00p 1,649
23/08/2024 5,129.00p 5,141.00p 5,089.00p 5,089.00p 1,649
22/08/2024 5,129.00p 5,141.00p 5,089.00p 5,089.00p 1,649
21/08/2024 5,126.00p 5,126.00p 5,117.43p 5,120.00p 520
20/08/2024 5,119.00p 5,122.58p 5,096.88p 5,118.00p 905
19/08/2024 5,107.00p 5,141.75p 5,082.00p 5,082.00p 4,148
16/08/2024 5,106.00p 5,125.13p 5,091.88p 5,103.00p 2,247
15/08/2024 5,112.00p 5,122.75p 5,101.00p 5,112.00p 1,851
14/08/2024 5,112.00p 5,114.00p 5,100.70p 5,114.00p 631
13/08/2024 5,103.00p 5,130.68p 5,072.00p 5,072.00p 1,917
12/08/2024 5,099.00p 5,109.00p 5,096.25p 5,109.00p 12,271
09/08/2024 5,097.00p 5,109.00p 5,097.00p 5,109.00p 213
08/08/2024 5,091.00p 5,110.75p 5,091.00p 5,104.00p 2,372
07/08/2024 5,094.00p 5,102.75p 5,093.25p 5,094.00p 390
06/08/2024 5,110.00p 5,110.73p 5,097.01p 5,107.00p 467
05/08/2024 5,107.00p 5,116.00p 5,097.00p 5,116.00p 967
02/08/2024 5,096.00p 5,122.00p 5,096.00p 5,112.50p 249
01/08/2024 5,085.00p 5,093.75p 5,075.00p 5,089.00p 1,395
31/07/2024 5,076.00p 5,085.42p 5,075.22p 5,076.00p 290
30/07/2024 5,066.00p 5,077.00p 5,054.88p 5,067.00p 5,322
29/07/2024 5,072.00p 5,081.75p 5,068.23p 5,069.00p 1,102
26/07/2024 5,061.00p 5,074.00p 5,061.00p 5,060.00p 687
25/07/2024 5,065.00p 5,074.73p 5,048.43p 5,060.00p 516
24/07/2024 5,063.00p 5,069.72p 5,056.25p 5,063.00p 717
23/07/2024 5,063.00p 5,064.00p 5,053.25p 5,060.00p 805
22/07/2024 5,064.00p 5,067.58p 5,051.25p 5,055.00p 1,139
19/07/2024 5,064.00p 5,064.00p 5,051.00p 5,055.50p 219
18/07/2024 5,053.00p 5,062.75p 5,052.28p 5,056.00p 2,301
17/07/2024 5,063.00p 5,084.00p 5,051.25p 5,052.00p 1,563
16/07/2024 5,066.00p 5,083.88p 5,053.00p 5,053.00p 435
15/07/2024 5,049.00p 5,061.00p 5,047.25p 5,061.00p 1,949
12/07/2024 5,044.00p 5,058.00p 5,039.73p 5,046.00p 2,831
11/07/2024 5,034.00p 5,060.00p 5,031.00p 5,058.00p 928
10/07/2024 5,043.00p 5,055.91p 5,025.10p 5,044.00p 4,339
09/07/2024 5,042.00p 5,051.70p 5,029.25p 5,039.00p 2,216
08/07/2024 5,031.00p 5,043.72p 5,030.28p 5,043.00p 937
05/07/2024 5,021.00p 5,035.75p 5,007.00p 5,028.00p 4,059
04/07/2024 5,018.00p 5,035.96p 5,015.67p 5,017.00p 2,932
03/07/2024 5,011.00p 5,039.96p 5,011.00p 5,019.00p 1,706
02/07/2024 5,009.00p 5,018.75p 4,998.50p 5,014.00p 10,275
01/07/2024 5,004.00p 5,033.22p 5,004.00p 5,004.00p 1,305
28/06/2024 5,021.00p 5,026.72p 5,011.27p 5,016.50p 145
27/06/2024 5,007.00p 5,019.50p 4,995.88p 5,010.00p 665
26/06/2024 5,010.00p 5,019.75p 5,005.00p 5,005.00p 602
25/06/2024 5,015.00p 5,024.78p 5,011.00p 5,011.00p 174
24/06/2024 5,022.00p 5,022.72p 5,011.00p 5,011.00p 439
21/06/2024 5,025.00p 5,042.00p 5,008.41p 5,019.00p 5,442
20/06/2024 5,019.00p 5,019.00p 5,007.00p 5,007.00p 1,824
19/06/2024 5,020.00p 5,020.73p 5,009.00p 5,009.00p 684
18/06/2024 5,013.00p 5,041.00p 4,997.04p 5,009.00p 1,686
17/06/2024 5,010.00p 5,031.16p 5,003.00p 5,003.00p 869
14/06/2024 5,015.00p 5,026.72p 5,001.88p 5,022.00p 82
13/06/2024 5,003.00p 5,018.00p 5,002.28p 5,009.00p 769
12/06/2024 5,002.00p 5,015.40p 4,992.25p 5,007.00p 578
11/06/2024 5,001.00p 5,001.00p 4,988.50p 4,988.50p 239
10/06/2024 4,995.50p 5,007.00p 4,985.75p 4,995.50p 1,610
07/06/2024 4,998.00p 5,014.41p 4,980.50p 4,986.50p 1,269
06/06/2024 5,001.00p 5,011.72p 5,000.00p 5,000.00p 408
05/06/2024 4,994.50p 5,006.64p 4,991.40p 4,998.50p 984
04/06/2024 4,993.50p 5,003.75p 4,993.25p 4,995.50p 964
03/06/2024 4,988.50p 4,996.50p 4,982.25p 4,996.50p 2,437
31/05/2024 4,970.00p 4,985.79p 4,970.00p 4,976.50p 1,768
30/05/2024 4,970.50p 4,979.81p 4,956.34p 4,972.00p 2,981
29/05/2024 4,966.50p 4,972.72p 4,962.00p 4,971.50p 878
28/05/2024 4,988.50p 4,991.50p 4,975.00p 4,980.75p 6,649
27/05/2024 4,985.50p 4,985.50p 4,974.50p 4,974.50p 573

Market data

Select a section