Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom 15+ Year Gilt UCITS ETF

(GLTL)
Sector: n/a
3,828.00p
33.50p 0.88
Last updated: 13:31:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,751.00p 3,813.00p 3,750.00p 3,765.50p 29,659
21/11/2024 3,760.00p 3,774.84p 3,727.00p 3,765.50p 38,481
20/11/2024 3,797.00p 3,804.00p 3,738.70p 3,755.00p 54,139
19/11/2024 3,789.00p 3,800.26p 3,779.00p 3,750.50p 24,250
18/11/2024 3,735.00p 3,799.00p 3,729.68p 3,750.50p 4,180
15/11/2024 3,738.00p 3,764.00p 3,689.42p 3,750.00p 10,336
14/11/2024 3,732.00p 3,750.00p 3,724.00p 3,750.00p 17,749
13/11/2024 3,735.00p 3,779.19p 3,732.97p 3,751.00p 12,586
12/11/2024 3,768.00p 3,782.00p 3,722.00p 3,762.00p 9,087
11/11/2024 3,796.00p 3,812.00p 3,755.00p 3,780.00p 29,954
08/11/2024 3,749.00p 3,770.22p 3,734.00p 3,759.50p 33,262
07/11/2024 3,709.00p 3,755.00p 3,685.00p 3,723.00p 21,389
06/11/2024 3,700.00p 3,920.00p 3,677.95p 3,694.00p 37,296
05/11/2024 3,741.00p 3,778.00p 3,722.00p 3,722.00p 18,748
04/11/2024 3,808.00p 3,821.00p 3,738.00p 3,747.50p 13,538
01/11/2024 3,757.00p 3,889.00p 3,744.52p 3,762.50p 21,948
31/10/2024 3,790.00p 3,812.00p 3,728.83p 3,758.00p 75,042
30/10/2024 3,864.00p 3,899.00p 3,779.00p 3,806.00p 31,529
29/10/2024 3,838.00p 3,858.00p 3,826.61p 3,829.50p 22,607
28/10/2024 3,873.00p 3,890.00p 3,830.00p 3,853.00p 16,820
25/10/2024 3,863.00p 3,872.33p 3,853.00p 3,868.50p 7,443
24/10/2024 3,830.00p 3,936.50p 3,807.00p 3,856.00p 7,628
23/10/2024 3,855.00p 3,894.00p 3,846.00p 3,856.00p 10,872
22/10/2024 3,915.00p 3,915.00p 3,869.00p 3,879.00p 29,583
21/10/2024 3,991.00p 4,003.00p 3,901.00p 3,907.00p 12,234
18/10/2024 3,885.00p 3,957.00p 3,885.00p 3,953.50p 9,805
17/10/2024 3,939.00p 3,987.00p 3,926.00p 3,942.00p 23,650
16/10/2024 3,939.00p 3,957.00p 3,922.84p 3,957.00p 51,557
15/10/2024 3,864.00p 3,915.00p 3,819.00p 3,890.50p 12,600
14/10/2024 3,848.00p 3,848.00p 3,820.00p 3,829.50p 12,439
11/10/2024 3,871.00p 3,907.00p 3,822.00p 3,857.00p 23,698
10/10/2024 3,858.00p 3,863.00p 3,829.00p 3,846.50p 12,643
09/10/2024 3,875.00p 3,879.21p 3,863.00p 3,867.00p 5,003
08/10/2024 3,862.00p 3,919.00p 3,845.00p 3,866.50p 42,631
07/10/2024 3,920.00p 3,929.00p 3,856.20p 3,862.50p 18,440
04/10/2024 3,961.00p 3,972.00p 3,811.70p 3,897.00p 45,664
03/10/2024 3,991.00p 3,991.00p 3,891.00p 3,950.00p 37,509
02/10/2024 3,968.00p 4,029.00p 3,936.00p 3,937.00p 48,595
01/10/2024 3,951.00p 4,014.00p 3,935.92p 3,996.00p 19,691
30/09/2024 3,948.00p 3,961.00p 3,931.00p 3,951.00p 21,390
27/09/2024 3,963.00p 3,967.00p 3,906.00p 3,948.00p 20,359
26/09/2024 3,960.00p 3,966.96p 3,938.00p 3,938.00p 23,738
25/09/2024 3,988.00p 4,006.00p 3,960.94p 3,962.00p 7,086
24/09/2024 3,987.00p 4,002.00p 3,959.00p 3,999.00p 16,528
23/09/2024 4,021.00p 4,052.00p 3,985.00p 4,001.00p 11,450
20/09/2024 4,044.00p 4,044.00p 4,012.00p 4,013.00p 13,545
19/09/2024 4,057.00p 4,062.00p 4,024.50p 4,052.00p 33,564
18/09/2024 4,075.00p 4,146.00p 4,049.00p 4,052.00p 18,422
17/09/2024 4,114.00p 4,125.00p 4,086.00p 4,094.50p 15,277
16/09/2024 4,105.00p 4,120.00p 4,085.00p 4,102.50p 9,084
13/09/2024 4,095.00p 4,098.28p 4,084.71p 4,075.50p 8,604
12/09/2024 4,077.00p 4,101.65p 4,068.70p 4,075.50p 12,867
11/09/2024 4,090.00p 4,100.00p 4,073.00p 4,090.00p 13,464
10/09/2024 4,040.00p 4,055.50p 4,031.00p 4,055.50p 3,808
09/09/2024 4,031.00p 4,041.50p 4,000.00p 4,041.50p 6,654
06/09/2024 4,051.00p 4,062.90p 4,016.00p 4,039.00p 38,610
05/09/2024 4,020.00p 4,039.00p 4,001.52p 4,025.00p 5,390
04/09/2024 4,000.00p 4,037.00p 3,994.00p 4,011.00p 39,407
03/09/2024 3,972.00p 4,005.00p 3,952.00p 3,993.00p 10,732
02/09/2024 3,913.00p 4,002.00p 3,913.00p 3,969.50p 9,716
30/08/2024 3,988.00p 3,990.00p 3,945.70p 3,969.50p 10,837
29/08/2024 3,964.00p 3,989.60p 3,953.89p 3,955.50p 14,807
28/08/2024 3,986.00p 4,000.00p 3,970.00p 3,980.00p 28,029
27/08/2024 3,981.00p 4,014.00p 3,968.27p 3,984.00p 11,748
26/08/2024 4,013.00p 4,030.00p 3,981.50p 3,981.50p 6,436
23/08/2024 4,013.00p 4,030.00p 3,981.50p 3,981.50p 6,436
22/08/2024 4,013.00p 4,030.00p 3,981.50p 3,981.50p 6,436
21/08/2024 4,021.00p 4,033.00p 4,001.00p 4,021.50p 10,862
20/08/2024 4,009.00p 4,013.00p 3,995.00p 4,011.00p 7,196
19/08/2024 4,018.00p 4,037.00p 3,994.60p 3,991.00p 7,276
16/08/2024 4,012.00p 4,026.08p 3,991.00p 3,991.00p 8,492
15/08/2024 4,035.00p 4,040.00p 3,987.36p 3,993.00p 24,321
14/08/2024 4,010.00p 4,054.00p 3,994.00p 4,038.00p 52,246
13/08/2024 3,978.00p 4,009.00p 3,970.00p 4,004.50p 5,977
12/08/2024 3,997.00p 3,997.00p 3,938.00p 3,987.00p 11,585
09/08/2024 3,969.00p 4,009.00p 3,957.00p 3,969.00p 8,080
08/08/2024 3,982.00p 3,987.00p 3,946.20p 3,958.50p 18,721
07/08/2024 3,968.00p 4,037.00p 3,950.00p 3,962.50p 20,251
06/08/2024 4,027.00p 4,045.00p 3,976.00p 3,992.00p 17,194
05/08/2024 4,042.00p 4,076.00p 4,016.00p 4,016.00p 47,771
02/08/2024 4,012.00p 4,075.80p 3,991.00p 4,016.00p 18,271
01/08/2024 4,048.00p 4,099.00p 4,029.00p 4,074.50p 14,279
31/07/2024 3,998.00p 4,030.00p 3,998.00p 4,026.00p 18,333
30/07/2024 3,988.00p 4,015.00p 3,970.50p 3,989.50p 6,305
29/07/2024 3,977.00p 3,997.00p 3,970.50p 3,982.00p 22,593
26/07/2024 3,940.00p 3,974.00p 3,910.00p 3,942.00p 7,172
25/07/2024 3,931.00p 3,956.00p 3,929.64p 3,942.00p 6,479
24/07/2024 3,962.00p 3,968.00p 3,924.40p 3,943.00p 14,022
23/07/2024 3,938.00p 3,959.00p 3,933.40p 3,954.00p 6,673
22/07/2024 3,968.00p 3,970.00p 3,942.00p 3,942.00p 4,348
19/07/2024 4,025.00p 4,025.00p 3,956.34p 3,956.50p 2,474
18/07/2024 4,020.00p 4,020.00p 3,992.00p 4,012.50p 6,250
17/07/2024 3,995.00p 4,008.00p 3,981.00p 4,000.00p 23,508
16/07/2024 3,988.00p 4,003.00p 3,980.95p 3,999.00p 23,067
15/07/2024 3,975.00p 3,981.00p 3,956.00p 3,977.00p 12,509
12/07/2024 3,957.00p 3,979.00p 3,938.00p 3,962.00p 17,655
11/07/2024 3,946.00p 3,986.00p 3,932.81p 3,980.50p 14,942
10/07/2024 3,960.00p 3,973.00p 3,942.00p 3,942.00p 27,374
09/07/2024 3,948.00p 3,954.70p 3,925.40p 3,927.00p 7,191
08/07/2024 3,943.00p 3,967.93p 3,889.00p 3,960.00p 9,653
05/07/2024 3,937.00p 3,959.50p 3,927.00p 3,959.50p 8,157
04/07/2024 3,916.00p 3,927.16p 3,908.00p 3,908.00p 7,246
03/07/2024 3,894.00p 3,944.20p 3,886.00p 3,932.00p 49,204
02/07/2024 3,880.00p 3,894.00p 3,866.00p 3,875.00p 45,034
01/07/2024 3,914.00p 3,952.00p 3,854.00p 3,855.50p 25,537
28/06/2024 3,946.00p 4,010.00p 3,922.00p 3,957.00p 5,273
27/06/2024 3,938.00p 3,976.00p 3,936.52p 3,957.00p 8,903
26/06/2024 3,968.00p 3,978.63p 3,947.11p 3,949.50p 10,550
25/06/2024 4,000.00p 4,012.00p 3,981.00p 3,993.00p 13,051
24/06/2024 4,000.00p 4,000.00p 3,974.00p 3,976.00p 7,462
21/06/2024 4,012.00p 4,023.77p 3,967.00p 3,979.00p 29,732
20/06/2024 3,983.00p 4,012.52p 3,974.57p 3,992.00p 7,074
19/06/2024 3,997.00p 4,006.80p 3,972.00p 3,990.00p 20,964
18/06/2024 3,966.00p 4,012.00p 3,964.16p 4,010.00p 14,032
17/06/2024 3,990.00p 4,004.24p 3,961.00p 3,964.00p 7,402
14/06/2024 3,984.00p 4,012.00p 3,943.00p 4,001.00p 17,196
13/06/2024 3,933.00p 3,946.50p 3,879.00p 3,946.50p 12,953
12/06/2024 3,880.00p 3,952.00p 3,880.00p 3,952.00p 6,823
11/06/2024 3,871.00p 3,874.00p 3,837.00p 3,874.00p 8,210
10/06/2024 3,876.00p 3,877.69p 3,849.00p 3,849.00p 3,647
07/06/2024 3,943.00p 3,979.00p 3,891.00p 3,896.50p 8,009
06/06/2024 3,953.00p 3,958.00p 3,928.00p 3,947.00p 8,509
05/06/2024 3,931.00p 3,951.00p 3,920.00p 3,948.50p 14,071
04/06/2024 3,943.00p 3,960.00p 3,903.00p 3,945.00p 14,261
03/06/2024 3,856.00p 3,905.00p 3,806.00p 3,899.50p 23,751
31/05/2024 3,803.00p 3,858.00p 3,796.00p 3,853.00p 9,310
30/05/2024 3,799.00p 3,831.40p 3,751.00p 3,815.00p 6,206
29/05/2024 3,860.00p 3,860.00p 3,789.00p 3,798.00p 16,008
28/05/2024 3,903.00p 3,937.40p 3,859.28p 3,867.00p 13,899
27/05/2024 3,889.00p 3,892.00p 3,869.28p 3,880.00p 5,594

Market data

Select a section