Market data

Select a section

Amundi ETF Amundi J.P. Morgan Global Govies DR

(GGOV)
Sector: n/a
4,040.50p
11.50p 0.29
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,991.00p 4,065.50p 4,029.00p 4,040.50p 0
16/01/2025 3,991.00p 4,086.50p 3,960.00p 4,011.25p 0
15/01/2025 3,991.00p 4,044.50p 3,938.00p 4,011.25p 0
14/01/2025 3,991.00p 4,021.75p 3,987.00p 3,995.00p 0
13/01/2025 3,991.00p 4,020.25p 3,995.75p 4,000.00p 0
10/01/2025 3,991.00p 3,995.75p 3,989.50p 3,995.75p 222
09/01/2025 3,940.00p 3,999.00p 3,967.50p 3,987.75p 0
08/01/2025 3,940.00p 3,974.75p 3,937.25p 3,967.50p 0
07/01/2025 3,940.00p 3,940.00p 3,937.25p 3,937.25p 111
06/01/2025 3,951.50p 3,951.50p 3,948.00p 3,948.00p 47
03/01/2025 3,968.00p 3,994.00p 3,929.50p 3,976.00p 0
02/01/2025 3,968.00p 3,999.25p 3,942.75p 3,988.25p 0
01/01/2025 3,968.00p 3,968.75p 3,958.75p 3,965.25p 0
31/12/2024 3,968.00p 3,968.75p 3,958.75p 3,965.25p 0
30/12/2024 3,968.00p 3,962.25p 3,930.25p 3,958.75p 0
27/12/2024 3,968.00p 3,969.50p 3,913.00p 3,936.00p 0
26/12/2024 3,968.00p 3,968.75p 3,938.75p 3,945.75p 0
25/12/2024 3,968.00p 3,968.75p 3,938.75p 3,945.75p 0
24/12/2024 3,968.00p 3,968.75p 3,938.75p 3,945.75p 0
23/12/2024 3,968.00p 3,963.25p 3,947.25p 3,958.50p 0
20/12/2024 3,968.00p 3,968.00p 3,958.00p 3,958.00p 2,312
19/12/2024 3,938.00p 3,945.25p 3,938.00p 3,945.25p 200
18/12/2024 3,983.50p 3,959.75p 3,939.75p 3,948.00p 0
17/12/2024 3,983.50p 3,957.75p 3,938.50p 3,949.00p 0
16/12/2024 3,983.50p 3,979.00p 3,949.75p 3,950.75p 0
13/12/2024 3,983.50p 3,992.00p 3,972.75p 3,978.50p 0
12/12/2024 3,983.50p 3,983.25p 3,912.25p 3,975.75p 0
11/12/2024 3,983.50p 3,996.75p 3,912.75p 3,969.75p 0
10/12/2024 3,983.50p 3,988.00p 3,974.00p 3,975.25p 0
09/12/2024 3,983.50p 4,000.75p 3,980.25p 3,981.75p 0
06/12/2024 3,983.50p 4,006.75p 3,922.25p 3,998.50p 0
05/12/2024 3,983.50p 4,002.50p 3,985.25p 3,991.50p 0
04/12/2024 3,983.50p 4,014.00p 3,932.75p 4,001.00p 0
03/12/2024 3,983.50p 4,014.00p 4,013.00p 4,014.00p 3
02/12/2024 3,983.50p 4,023.50p 3,992.75p 4,020.25p 0
29/11/2024 3,983.50p 4,010.25p 3,992.75p 3,998.75p 0
28/11/2024 3,983.50p 3,995.50p 3,995.00p 3,995.00p 50
27/11/2024 3,983.50p 4,007.50p 3,990.75p 3,993.75p 0
26/11/2024 3,983.50p 4,002.75p 3,937.25p 4,001.00p 0
25/11/2024 3,983.50p 4,001.50p 3,976.75p 3,996.75p 0
22/11/2024 3,983.50p 3,983.50p 3,977.86p 3,960.50p 156
21/11/2024 3,907.00p 3,963.75p 3,946.75p 3,960.50p 0
20/11/2024 3,907.00p 3,950.50p 3,929.00p 3,950.50p 0
19/11/2024 3,907.00p 3,979.00p 3,945.25p 3,953.00p 0
18/11/2024 3,907.00p 3,956.50p 3,941.25p 3,946.25p 0
15/11/2024 3,907.00p 3,951.25p 3,931.25p 3,931.25p 0
14/11/2024 3,907.00p 3,939.75p 3,915.75p 3,931.25p 0
13/11/2024 3,907.00p 3,939.25p 3,918.25p 3,930.00p 0
12/11/2024 3,907.00p 3,932.25p 3,909.25p 3,930.00p 0
11/11/2024 3,907.00p 3,909.25p 3,907.00p 3,909.25p 163
08/11/2024 3,912.00p 3,911.75p 3,881.25p 3,906.50p 0
07/11/2024 3,912.00p 3,888.25p 3,817.75p 3,881.25p 0
06/11/2024 3,912.00p 3,907.25p 3,885.00p 3,887.50p 0
05/11/2024 3,912.00p 3,914.00p 3,838.75p 3,893.75p 0
04/11/2024 3,912.00p 3,914.00p 3,912.00p 3,914.00p 163
01/11/2024 3,923.50p 3,980.00p 3,899.00p 3,904.00p 0
31/10/2024 3,923.50p 3,937.50p 3,894.50p 3,933.75p 0
30/10/2024 3,923.50p 3,918.00p 3,846.50p 3,885.00p 0
29/10/2024 3,923.50p 3,904.25p 3,883.25p 3,885.00p 0
28/10/2024 3,923.50p 3,919.00p 3,898.00p 3,901.50p 0
25/10/2024 3,923.50p 3,933.25p 3,909.50p 3,919.00p 0
24/10/2024 3,923.50p 3,983.50p 3,859.50p 3,915.50p 0
23/10/2024 3,923.50p 3,919.00p 3,903.50p 3,915.50p 0
22/10/2024 3,923.50p 3,936.00p 3,907.75p 3,919.00p 0
21/10/2024 3,923.50p 3,941.00p 3,923.50p 3,928.25p 0
18/10/2024 3,923.50p 3,942.50p 3,918.00p 3,940.25p 0
17/10/2024 3,923.50p 3,960.25p 3,940.00p 3,941.25p 0
16/10/2024 3,923.50p 3,968.25p 3,924.50p 3,960.00p 0
15/10/2024 3,923.50p 3,935.25p 3,918.00p 3,924.50p 0
14/10/2024 3,923.50p 3,923.50p 3,921.75p 3,921.75p 113
11/10/2024 3,939.00p 3,937.00p 3,863.00p 3,925.00p 0
10/10/2024 3,939.00p 3,937.75p 3,917.75p 3,934.75p 0
09/10/2024 3,939.00p 3,945.25p 3,927.00p 3,935.25p 0
08/10/2024 3,939.00p 3,949.25p 3,925.00p 3,935.25p 0
07/10/2024 3,939.00p 3,943.75p 3,931.00p 3,938.25p 0
04/10/2024 3,939.00p 4,016.25p 3,887.50p 3,942.50p 0
03/10/2024 3,939.00p 3,983.25p 3,912.75p 3,975.25p 0
02/10/2024 3,939.00p 3,964.25p 3,939.75p 3,942.25p 0
01/10/2024 3,939.00p 4,020.00p 3,925.00p 3,964.25p 0
30/09/2024 3,939.00p 3,939.00p 3,925.00p 3,925.00p 163
27/09/2024 3,934.00p 3,949.75p 3,872.50p 3,930.00p 0
26/09/2024 3,934.00p 3,936.00p 3,913.75p 3,914.75p 0
25/09/2024 3,934.00p 3,943.75p 3,926.75p 3,932.25p 0
24/09/2024 3,934.00p 3,985.50p 3,867.50p 3,937.50p 0
23/09/2024 3,934.00p 4,036.50p 3,857.00p 3,930.00p 0
20/09/2024 3,934.00p 3,964.00p 3,948.25p 3,951.50p 0
19/09/2024 3,934.00p 4,028.75p 3,909.00p 3,992.00p 0
18/09/2024 3,934.00p 4,014.25p 3,982.75p 3,992.00p 0
17/09/2024 3,934.00p 4,022.50p 4,005.75p 4,014.25p 0
16/09/2024 3,934.00p 4,025.50p 4,006.25p 4,012.75p 0
13/09/2024 3,934.00p 4,027.75p 3,969.00p 4,018.75p 0
12/09/2024 3,934.00p 4,097.50p 3,964.50p 4,045.50p 0
11/09/2024 3,934.00p 4,055.00p 4,019.50p 4,019.50p 0
10/09/2024 3,934.00p 4,047.00p 3,948.25p 4,019.50p 0
09/09/2024 3,934.00p 4,054.50p 3,960.00p 4,008.75p 0
06/09/2024 3,934.00p 4,003.25p 3,990.97p 4,003.25p 12
05/09/2024 3,934.00p 4,037.00p 3,912.75p 3,976.75p 0
04/09/2024 3,934.00p 4,029.75p 3,914.00p 3,970.25p 0
03/09/2024 3,934.00p 3,997.75p 3,894.50p 3,959.00p 0
02/09/2024 3,934.00p 3,934.00p 3,931.00p 3,931.00p 2,468
30/08/2024 3,985.50p 3,950.25p 3,935.50p 3,943.25p 0
29/08/2024 3,985.50p 3,952.50p 3,895.00p 3,941.25p 0
28/08/2024 3,985.50p 3,949.00p 3,934.00p 3,947.50p 0
27/08/2024 3,985.50p 3,953.25p 3,931.75p 3,937.50p 0
26/08/2024 3,985.50p 4,041.50p 3,958.00p 3,964.00p 0
23/08/2024 3,985.50p 4,041.50p 3,958.00p 3,964.00p 0
22/08/2024 3,985.50p 4,041.50p 3,958.00p 3,964.00p 0
21/08/2024 3,985.50p 3,993.50p 3,971.75p 3,986.00p 0
20/08/2024 3,985.50p 3,988.75p 3,983.94p 3,988.75p 1,002
19/08/2024 4,077.00p 3,998.75p 3,980.50p 3,984.00p 0
16/08/2024 4,077.00p 3,999.75p 3,933.25p 3,988.25p 0
15/08/2024 4,077.00p 4,034.25p 3,990.25p 3,993.25p 0
14/08/2024 4,077.00p 4,087.25p 3,978.25p 4,034.25p 0
13/08/2024 4,077.00p 4,031.75p 3,962.00p 4,021.75p 0
12/08/2024 4,077.00p 4,025.50p 4,011.00p 4,020.25p 0
09/08/2024 4,077.00p 4,036.00p 4,010.75p 4,025.00p 0
08/08/2024 4,077.00p 4,059.00p 3,981.50p 4,021.25p 0
07/08/2024 4,077.00p 4,046.75p 4,021.50p 4,025.75p 0
06/08/2024 4,077.00p 4,077.00p 4,062.00p 4,062.00p 111
05/08/2024 3,901.00p 4,132.75p 4,024.25p 4,069.00p 0
02/08/2024 3,901.00p 4,093.25p 3,973.50p 4,027.75p 0
01/08/2024 3,901.00p 4,028.25p 3,901.00p 3,973.50p 0
31/07/2024 3,901.00p 3,945.00p 3,913.75p 3,939.00p 0
30/07/2024 3,901.00p 3,969.25p 3,847.50p 3,913.75p 0
29/07/2024 3,901.00p 3,922.75p 3,899.75p 3,906.25p 0
26/07/2024 3,901.00p 3,905.75p 3,881.75p 3,889.25p 0
25/07/2024 3,901.00p 3,953.00p 3,831.25p 3,889.25p 0
24/07/2024 3,901.00p 3,941.50p 3,815.75p 3,877.25p 0
23/07/2024 3,901.00p 3,869.50p 3,858.09p 3,869.50p 447
22/07/2024 3,901.00p 3,874.25p 3,859.75p 3,863.75p 0
19/07/2024 3,901.00p 3,876.75p 3,861.25p 3,866.50p 0
18/07/2024 3,901.00p 3,939.75p 3,848.75p 3,866.75p 0

Market data

Select a section