Market data

Select a section

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

(GCSG)
Sector: n/a
5,245.50p
17.50p 0.33
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,249.00p 5,250.00p 5,232.00p 5,245.50p 740
20/02/2025 5,228.00p 5,246.41p 5,228.00p 5,228.00p 2,493
19/02/2025 5,225.00p 5,235.30p 5,225.00p 5,225.00p 5,969
18/02/2025 5,241.00p 5,243.96p 5,228.60p 5,240.00p 2,671
17/02/2025 5,240.00p 5,250.00p 5,229.48p 5,236.00p 870
14/02/2025 5,239.00p 5,239.00p 5,223.44p 5,235.00p 1,292
13/02/2025 5,235.00p 5,241.00p 5,221.88p 5,241.00p 919
12/02/2025 5,230.00p 5,230.13p 5,211.00p 5,211.00p 972
11/02/2025 5,234.00p 5,235.14p 5,220.00p 5,220.00p 463
10/02/2025 5,223.00p 5,235.00p 5,221.00p 5,235.00p 3,905
07/02/2025 5,235.00p 5,239.82p 5,223.60p 5,235.00p 358
06/02/2025 5,239.00p 5,245.00p 5,229.60p 5,241.00p 1,325
05/02/2025 5,237.00p 5,241.00p 5,227.00p 5,241.00p 1,278
04/02/2025 5,232.00p 5,244.00p 5,218.00p 5,231.00p 13,763
03/02/2025 5,216.00p 5,231.00p 5,216.00p 5,231.00p 1,547
31/01/2025 5,216.00p 5,228.30p 5,216.00p 5,228.00p 1,457
30/01/2025 5,215.00p 5,226.09p 5,198.08p 5,223.00p 1,035
29/01/2025 5,220.00p 5,226.00p 5,212.60p 5,217.50p 1,401
28/01/2025 5,207.00p 5,217.29p 5,204.00p 5,204.00p 1,283
27/01/2025 5,208.00p 5,216.00p 5,208.00p 5,211.00p 842
24/01/2025 5,212.00p 5,213.00p 5,200.60p 5,206.00p 1,569
23/01/2025 5,211.00p 5,211.83p 5,208.00p 5,208.00p 1,670
22/01/2025 5,206.00p 5,226.00p 5,205.30p 5,224.00p 19,339
21/01/2025 5,205.00p 5,212.00p 5,201.60p 5,212.00p 2,643
20/01/2025 5,203.00p 5,206.13p 5,197.00p 5,199.50p 733
17/01/2025 5,209.00p 5,212.00p 5,198.76p 5,206.50p 4,107
16/01/2025 5,200.00p 5,201.00p 5,190.00p 5,195.50p 2,198
15/01/2025 5,182.00p 5,198.59p 5,179.81p 5,195.50p 5,713
14/01/2025 5,170.00p 5,175.00p 5,162.00p 5,162.00p 3,215
13/01/2025 5,170.00p 5,179.13p 5,166.00p 5,166.00p 1,903
10/01/2025 5,190.00p 5,199.00p 5,175.00p 5,187.00p 1,945
09/01/2025 5,193.00p 5,194.00p 5,175.60p 5,182.00p 504
08/01/2025 5,183.00p 5,194.00p 5,178.19p 5,194.00p 1,122
07/01/2025 5,188.00p 5,196.30p 5,183.00p 5,186.50p 1,069
06/01/2025 5,201.00p 5,201.00p 5,188.00p 5,193.50p 115
03/01/2025 5,204.00p 5,204.30p 5,191.00p 5,204.00p 4,296
02/01/2025 5,202.00p 5,214.00p 5,200.76p 5,208.00p 3,243
01/01/2025 5,187.00p 5,204.43p 5,179.00p 5,179.00p 2,059
31/12/2024 5,187.00p 5,204.43p 5,179.00p 5,179.00p 2,059
30/12/2024 5,175.00p 5,193.00p 5,168.44p 5,193.00p 1,603
27/12/2024 5,196.00p 5,197.90p 5,159.00p 5,187.00p 6,935
26/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
25/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
24/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
23/12/2024 5,195.00p 5,197.00p 5,186.60p 5,197.00p 2,400
20/12/2024 5,196.00p 5,196.00p 5,185.00p 5,185.00p 1,283
19/12/2024 5,194.00p 5,195.60p 5,177.12p 5,195.00p 4,930
18/12/2024 5,206.00p 5,207.92p 5,192.68p 5,196.00p 2,383
17/12/2024 5,194.00p 5,206.11p 5,193.76p 5,195.00p 1,466
16/12/2024 5,204.00p 5,204.00p 5,194.60p 5,204.00p 5,030
13/12/2024 5,208.00p 5,213.00p 5,192.00p 5,192.00p 6,644
12/12/2024 5,211.00p 5,218.00p 5,202.60p 5,203.00p 7,489
11/12/2024 5,205.00p 5,212.00p 5,202.12p 5,203.00p 1,799
10/12/2024 5,206.00p 5,206.00p 5,195.00p 5,199.50p 447
09/12/2024 5,204.00p 5,212.13p 5,196.00p 5,206.00p 3,802
06/12/2024 5,205.00p 5,213.00p 5,195.76p 5,213.00p 4,410
05/12/2024 5,200.00p 5,208.30p 5,190.00p 5,205.00p 3,616
04/12/2024 5,201.00p 5,210.00p 5,191.76p 5,210.00p 3,796
03/12/2024 5,199.00p 5,199.00p 5,190.76p 5,205.00p 345
02/12/2024 5,194.00p 5,205.00p 5,185.60p 5,205.00p 4,030
29/11/2024 5,193.00p 5,196.93p 5,173.52p 5,193.50p 1,198
28/11/2024 5,187.00p 5,190.30p 5,171.28p 5,187.00p 493
27/11/2024 5,184.00p 5,204.00p 5,177.76p 5,187.00p 1,282
26/11/2024 5,171.00p 5,176.30p 5,167.00p 5,167.00p 696
25/11/2024 5,178.00p 5,198.00p 5,156.60p 5,169.00p 2,707
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

Market data

Select a section