Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Refinitiv Glob Conv GBP HDG (DIST)

(GCVG)
Sector: n/a
3,189.50p
1.25p 0.04
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,189.50p 3,193.00p 3,182.25p 3,189.50p 0
07/11/2024 3,189.50p 3,189.50p 3,188.25p 3,188.25p 487
06/11/2024 3,172.00p 3,172.00p 3,170.00p 3,170.00p 291
05/11/2024 3,146.50p 3,157.25p 3,136.75p 3,157.25p 0
04/11/2024 3,146.50p 3,149.00p 3,134.50p 3,146.25p 0
01/11/2024 3,146.50p 3,146.50p 3,144.00p 3,144.00p 18
31/10/2024 3,147.00p 3,147.00p 3,140.00p 3,140.00p 291
30/10/2024 3,159.00p 3,170.25p 3,151.25p 3,158.00p 0
29/10/2024 3,159.00p 3,163.25p 3,156.00p 3,163.25p 64
28/10/2024 3,159.00p 3,168.00p 3,151.00p 3,160.50p 31,062
25/10/2024 3,150.00p 3,162.50p 3,143.25p 3,158.00p 0
24/10/2024 3,150.00p 3,157.25p 3,139.75p 3,141.75p 0
23/10/2024 3,150.00p 3,150.00p 3,139.00p 3,141.75p 1,800
22/10/2024 3,155.50p 3,155.50p 3,153.00p 3,153.00p 1,219
21/10/2024 3,162.50p 3,162.50p 3,161.25p 3,161.25p 609
18/10/2024 3,148.50p 3,167.75p 3,153.25p 3,166.50p 0
17/10/2024 3,148.50p 3,175.94p 3,165.00p 3,165.00p 120
16/10/2024 3,148.50p 3,168.50p 3,148.50p 3,165.00p 1,829
15/10/2024 3,155.50p 3,163.50p 3,151.00p 3,162.00p 0
14/10/2024 3,155.50p 3,165.25p 3,145.25p 3,162.50p 0
11/10/2024 3,146.50p 3,155.50p 3,146.50p 3,155.50p 610
10/10/2024 3,142.50p 3,146.50p 3,134.50p 3,142.75p 0
09/10/2024 3,142.50p 3,142.50p 3,139.00p 3,139.00p 638
08/10/2024 3,139.00p 3,139.00p 3,135.50p 3,135.50p 486
07/10/2024 3,173.50p 3,161.00p 3,141.75p 3,156.00p 0
04/10/2024 3,173.50p 3,146.50p 3,122.00p 3,141.75p 0
03/10/2024 3,173.50p 3,173.50p 3,128.00p 3,129.25p 960
02/10/2024 3,124.00p 3,133.75p 3,124.00p 3,133.75p 548
01/10/2024 3,124.50p 3,127.00p 3,112.50p 3,112.50p 700
30/09/2024 3,118.00p 3,118.00p 3,117.00p 3,117.00p 600
27/09/2024 3,103.50p 3,113.00p 3,103.50p 3,113.00p 1,409
26/09/2024 3,068.50p 3,103.75p 3,081.00p 3,098.75p 0
25/09/2024 3,068.50p 3,090.50p 3,069.00p 3,081.00p 0
24/09/2024 3,068.50p 3,086.00p 3,071.00p 3,078.25p 0
23/09/2024 3,068.50p 3,075.25p 3,068.50p 3,075.25p 102
20/09/2024 3,050.00p 3,071.50p 3,058.00p 3,066.25p 0
19/09/2024 3,050.00p 3,073.75p 3,044.50p 3,067.25p 0
18/09/2024 3,050.00p 3,050.00p 3,044.50p 3,044.50p 135
17/09/2024 3,040.50p 3,048.25p 3,040.50p 3,048.25p 10
16/09/2024 3,031.50p 3,035.00p 3,031.50p 3,035.00p 6
13/09/2024 3,014.00p 3,038.25p 3,019.00p 3,027.50p 0
12/09/2024 3,014.00p 3,039.25p 3,003.25p 3,027.50p 0
11/09/2024 3,014.00p 3,014.00p 3,003.25p 3,003.25p 31
10/09/2024 3,020.00p 3,021.75p 3,003.75p 3,006.25p 0
09/09/2024 3,020.00p 3,020.00p 3,010.75p 3,010.75p 250
06/09/2024 3,014.50p 3,014.50p 3,004.25p 3,004.25p 582
05/09/2024 3,046.00p 3,030.75p 2,998.50p 3,017.00p 0
04/09/2024 3,046.00p 3,036.25p 3,001.00p 3,017.25p 0
03/09/2024 3,046.00p 3,049.50p 3,035.25p 3,035.25p 582
02/09/2024 3,034.50p 3,049.25p 3,034.25p 3,044.25p 0
30/08/2024 3,034.50p 3,050.75p 3,036.25p 3,044.25p 0
29/08/2024 3,034.50p 3,046.25p 3,013.50p 3,044.25p 0
28/08/2024 3,034.50p 3,053.00p 3,019.00p 3,022.00p 0
27/08/2024 3,034.50p 3,046.25p 3,024.50p 3,028.75p 0
26/08/2024 3,023.50p 3,042.25p 3,019.50p 3,028.75p 0
23/08/2024 3,023.50p 3,042.25p 3,019.50p 3,028.75p 0
22/08/2024 3,023.50p 3,042.25p 3,019.50p 3,028.75p 0
21/08/2024 3,023.50p 3,033.25p 3,015.50p 3,023.75p 0
20/08/2024 3,023.50p 3,042.25p 3,018.25p 3,029.50p 0
19/08/2024 3,023.50p 3,021.75p 3,007.25p 3,018.25p 0
16/08/2024 3,023.50p 3,023.50p 3,016.25p 3,016.25p 17
15/08/2024 3,003.50p 3,008.50p 3,003.50p 3,008.50p 291
14/08/2024 2,983.50p 3,001.00p 2,973.75p 2,996.50p 0
13/08/2024 2,983.50p 2,986.25p 2,983.50p 2,986.25p 291
12/08/2024 2,983.50p 2,983.50p 2,972.00p 2,972.00p 12
09/08/2024 2,941.50p 2,973.00p 2,957.00p 2,966.75p 0
08/08/2024 2,941.50p 2,963.25p 2,933.50p 2,962.25p 0
07/08/2024 2,941.50p 2,967.75p 2,941.50p 2,955.75p 0
06/08/2024 2,907.50p 2,961.50p 2,907.50p 2,941.50p 0
05/08/2024 2,907.50p 2,928.25p 2,897.00p 2,928.25p 873
02/08/2024 2,972.00p 2,972.00p 2,951.00p 2,951.00p 4,378
01/08/2024 3,000.00p 3,015.50p 3,000.00p 3,015.50p 10,800
31/07/2024 3,021.50p 3,021.50p 3,010.00p 3,014.25p 582
30/07/2024 3,006.50p 3,016.50p 2,992.25p 2,992.25p 819
29/07/2024 2,998.50p 3,011.75p 2,993.75p 2,999.75p 0
26/07/2024 2,998.50p 2,998.50p 2,993.75p 3,003.25p 291
25/07/2024 3,033.00p 3,033.00p 3,003.25p 3,003.25p 1,020
24/07/2024 3,032.00p 3,028.75p 3,001.00p 3,012.75p 0
23/07/2024 3,032.00p 3,036.25p 3,018.50p 3,028.75p 0
22/07/2024 3,032.00p 3,029.00p 3,008.75p 3,021.75p 0
19/07/2024 3,032.00p 3,030.75p 3,007.75p 3,021.00p 0
18/07/2024 3,032.00p 3,039.50p 3,028.50p 3,028.50p 630
17/07/2024 3,052.00p 3,051.75p 3,036.00p 3,038.75p 0
16/07/2024 3,052.00p 3,050.00p 3,034.25p 3,046.75p 0
15/07/2024 3,052.00p 3,059.85p 3,043.00p 3,043.00p 50,732
12/07/2024 3,016.50p 3,052.00p 3,018.00p 3,040.75p 0
11/07/2024 3,016.50p 3,020.50p 3,016.50p 3,020.50p 291
10/07/2024 2,987.00p 3,018.25p 2,993.75p 3,007.25p 0
09/07/2024 2,987.00p 3,021.50p 2,996.75p 3,010.25p 0
08/07/2024 2,987.00p 3,020.00p 3,000.50p 3,011.00p 0
05/07/2024 2,987.00p 3,009.75p 2,996.00p 3,006.75p 0
04/07/2024 2,987.00p 3,011.00p 2,994.00p 2,998.75p 0
03/07/2024 2,987.00p 3,007.00p 2,984.25p 2,997.75p 0
02/07/2024 2,987.00p 2,989.00p 2,987.00p 2,987.00p 582
01/07/2024 3,011.00p 3,018.50p 2,992.50p 3,000.00p 0
28/06/2024 3,011.00p 3,026.00p 2,992.50p 3,012.50p 0
27/06/2024 3,011.00p 3,011.00p 3,005.75p 3,005.75p 1
26/06/2024 3,021.50p 3,016.00p 2,986.50p 2,996.75p 0
25/06/2024 3,021.50p 3,021.50p 2,998.75p 2,998.75p 76
24/06/2024 2,985.00p 2,994.26p 2,976.00p 2,988.75p 1,585
21/06/2024 3,008.00p 2,998.00p 2,975.00p 2,992.50p 0
20/06/2024 3,008.00p 2,995.75p 2,981.00p 2,993.25p 0
19/06/2024 3,008.00p 2,997.25p 2,979.25p 2,987.75p 0
18/06/2024 3,008.00p 2,988.25p 2,974.00p 2,985.00p 0
17/06/2024 3,008.00p 2,985.00p 2,968.75p 2,981.50p 0
14/06/2024 3,008.00p 2,995.50p 2,961.25p 2,978.75p 0
13/06/2024 3,008.00p 3,008.00p 2,995.50p 2,995.50p 291
12/06/2024 3,012.00p 3,012.00p 3,007.00p 3,007.00p 291
11/06/2024 2,994.50p 2,994.50p 2,983.00p 2,985.50p 2,328
10/06/2024 2,986.50p 2,996.25p 2,981.25p 2,987.50p 0
07/06/2024 2,986.50p 3,000.75p 2,978.25p 2,991.50p 0
06/06/2024 2,986.50p 2,997.50p 2,985.75p 2,992.00p 0
05/06/2024 2,986.50p 2,988.50p 2,986.50p 2,988.50p 291
04/06/2024 2,978.00p 2,986.00p 2,972.00p 2,979.25p 0
03/06/2024 2,978.00p 2,992.00p 2,964.00p 2,982.25p 0
31/05/2024 2,978.00p 2,978.00p 2,964.00p 2,964.00p 584
30/05/2024 2,982.50p 2,992.00p 2,981.00p 2,981.00p 1,776
29/05/2024 3,001.50p 3,001.25p 2,977.50p 2,988.50p 0
28/05/2024 3,001.50p 3,001.50p 3,001.25p 3,001.25p 292
27/05/2024 3,006.00p 2,989.75p 2,969.50p 2,989.75p 0
24/05/2024 3,006.00p 2,989.75p 2,969.50p 2,989.75p 0
23/05/2024 3,006.00p 3,011.25p 2,975.00p 2,987.25p 0
22/05/2024 3,006.00p 3,004.50p 2,989.00p 2,997.25p 0
21/05/2024 3,006.00p 3,009.00p 2,989.75p 3,003.25p 0
20/05/2024 3,006.00p 3,009.00p 2,999.50p 3,009.00p 3,410
17/05/2024 2,998.50p 3,006.82p 2,998.50p 2,999.25p 9,430
16/05/2024 3,007.00p 3,017.50p 2,998.00p 2,998.00p 5,076
15/05/2024 2,988.50p 2,998.00p 2,988.00p 2,992.75p 6,132
14/05/2024 2,952.50p 2,989.50p 2,966.00p 2,977.25p 0
13/05/2024 2,952.50p 2,975.25p 2,965.25p 2,969.00p 0
10/05/2024 2,952.50p 2,984.50p 2,964.75p 2,972.00p 0

Market data

Select a section