Global X ETFs Icav Global X Lithium & Battery Tech Ucits

(LITG)
Sector: n/a
650.10p
8.55p 1.33
Last updated: 12:19:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 641.50p 643.50p 634.90p 646.75p 13,662
21/11/2024 647.60p 648.36p 640.50p 646.75p 2,721
20/11/2024 642.00p 644.30p 636.10p 639.65p 2,223
19/11/2024 638.40p 643.80p 637.30p 641.60p 1,288
18/11/2024 628.10p 631.90p 623.20p 629.90p 1,583
15/11/2024 618.00p 622.50p 616.00p 642.70p 5,636
14/11/2024 648.60p 650.20p 640.40p 642.70p 7,310
13/11/2024 661.80p 661.80p 615.30p 657.50p 10,758
12/11/2024 652.50p 663.20p 649.00p 650.90p 7,992
11/11/2024 644.30p 656.50p 642.80p 656.50p 8,269
08/11/2024 615.10p 626.80p 610.60p 614.25p 4,850
07/11/2024 625.50p 629.30p 614.30p 627.70p 1,178
06/11/2024 610.70p 635.40p 600.40p 608.15p 23,388
05/11/2024 625.50p 629.80p 622.56p 626.35p 9,739
04/11/2024 612.10p 617.70p 606.60p 615.15p 3,501
01/11/2024 602.00p 618.00p 602.00p 607.00p 8,406
31/10/2024 605.40p 605.70p 598.00p 603.70p 2,869
30/10/2024 601.30p 607.10p 590.40p 601.20p 1,838
29/10/2024 614.70p 620.20p 608.70p 613.00p 36,592
28/10/2024 615.40p 621.30p 608.50p 621.30p 4,712
25/10/2024 583.10p 618.50p 601.70p 610.65p 2,206
24/10/2024 583.10p 599.30p 589.00p 592.25p 12,191
23/10/2024 583.10p 611.30p 591.90p 592.25p 435
22/10/2024 583.10p 607.30p 572.80p 591.25p 8,904
21/10/2024 580.80p 596.30p 585.20p 586.35p 4,302
18/10/2024 580.80p 604.80p 574.64p 593.10p 3,154
17/10/2024 580.80p 593.00p 569.50p 576.15p 3,973
16/10/2024 589.80p 606.30p 576.20p 591.30p 2,744
15/10/2024 594.60p 613.70p 590.50p 591.30p 13,520
14/10/2024 611.50p 614.80p 607.40p 608.60p 3,344
11/10/2024 608.10p 615.50p 606.10p 615.35p 3,015
10/10/2024 628.50p 633.20p 624.10p 628.30p 13,321
09/10/2024 616.70p 648.31p 555.00p 636.60p 23,261
08/10/2024 636.50p 656.90p 624.50p 640.70p 117,121
07/10/2024 649.00p 670.60p 640.40p 659.30p 31,718
04/10/2024 621.60p 633.00p 612.13p 623.15p 18,412
03/10/2024 613.80p 623.80p 607.90p 611.70p 29,504
02/10/2024 611.60p 632.10p 597.40p 612.90p 21,774
01/10/2024 596.90p 596.90p 585.00p 590.80p 7,546
30/09/2024 588.20p 660.00p 587.12p 588.55p 7,122
27/09/2024 569.40p 583.29p 565.92p 573.30p 20,146
26/09/2024 541.50p 552.70p 535.60p 546.00p 5,456
25/09/2024 527.00p 529.20p 523.10p 527.50p 24,912
24/09/2024 521.90p 539.40p 507.70p 529.15p 17,682
23/09/2024 500.00p 504.60p 496.25p 502.70p 31,536
20/09/2024 501.30p 503.50p 495.11p 499.32p 8,189
19/09/2024 508.50p 527.00p 500.10p 511.80p 2,330
18/09/2024 501.90p 507.70p 501.00p 501.00p 5,209
17/09/2024 507.80p 514.60p 501.10p 514.60p 6,018
16/09/2024 509.90p 512.30p 496.58p 508.85p 3,055
13/09/2024 514.00p 514.00p 508.12p 517.10p 1,104
12/09/2024 517.60p 524.43p 515.97p 510.30p 16,294
11/09/2024 512.10p 540.10p 489.15p 479.58p 5,982
10/09/2024 479.90p 494.15p 477.70p 479.58p 7,845
09/09/2024 486.05p 498.00p 481.70p 486.15p 2,110
06/09/2024 484.60p 502.40p 481.75p 481.80p 8,634
05/09/2024 504.30p 521.70p 501.60p 501.60p 685
04/09/2024 509.00p 516.20p 496.90p 504.05p 4,227
03/09/2024 509.00p 519.80p 503.10p 505.00p 1,825
02/09/2024 519.30p 519.40p 511.47p 516.80p 1,262
30/08/2024 519.40p 531.30p 506.10p 516.80p 8,391
29/08/2024 504.00p 522.20p 488.85p 509.55p 165
28/08/2024 504.00p 511.92p 498.95p 500.08p 1,349
27/08/2024 511.30p 514.60p 496.00p 507.35p 11,567
26/08/2024 514.70p 516.80p 508.10p 509.30p 4,116
23/08/2024 514.70p 516.80p 508.10p 509.30p 4,116
22/08/2024 514.70p 516.80p 508.10p 509.30p 4,116
21/08/2024 513.10p 516.45p 508.48p 516.45p 9,818
20/08/2024 505.60p 507.20p 503.85p 503.85p 751
19/08/2024 506.00p 517.10p 500.30p 507.85p 474
16/08/2024 506.00p 512.90p 505.49p 505.60p 2,701
15/08/2024 496.55p 509.50p 494.05p 506.13p 6,370
14/08/2024 502.70p 519.10p 486.90p 498.45p 13,060
13/08/2024 502.60p 518.00p 499.10p 504.70p 5,103
12/08/2024 496.45p 510.80p 496.45p 501.35p 5,331
09/08/2024 504.50p 520.50p 503.84p 506.35p 5,778
08/08/2024 504.50p 512.30p 503.15p 510.70p 9,480
07/08/2024 515.60p 517.60p 511.70p 515.40p 1,982
06/08/2024 516.40p 523.10p 500.21p 506.50p 6,176
05/08/2024 505.00p 521.60p 481.95p 510.55p 6,663
02/08/2024 531.70p 537.00p 516.10p 517.30p 27,357
01/08/2024 547.10p 560.00p 539.45p 539.45p 5,561
31/07/2024 542.70p 550.00p 540.90p 548.20p 13,368
30/07/2024 534.80p 540.60p 532.90p 533.70p 1,156
29/07/2024 540.90p 543.70p 523.40p 535.75p 15,297
26/07/2024 543.10p 547.50p 540.90p 538.00p 1,529
25/07/2024 540.30p 540.30p 531.48p 538.00p 1,532
24/07/2024 535.50p 541.70p 530.40p 532.40p 6,722
23/07/2024 549.10p 552.60p 537.00p 545.95p 4,167
22/07/2024 555.60p 568.60p 550.00p 556.35p 8,309
19/07/2024 562.20p 565.10p 558.30p 559.30p 5,325
18/07/2024 564.80p 570.80p 560.70p 564.60p 518
17/07/2024 564.80p 570.60p 560.95p 562.90p 1,062
16/07/2024 562.20p 571.20p 562.20p 565.30p 7,326
15/07/2024 571.60p 575.20p 553.70p 565.30p 7,648
12/07/2024 569.10p 573.92p 563.40p 571.55p 2,895
11/07/2024 558.90p 577.50p 563.90p 571.35p 560
10/07/2024 558.90p 558.90p 553.30p 556.90p 1,981
09/07/2024 556.10p 562.70p 551.40p 554.10p 2,784
08/07/2024 561.30p 561.30p 551.67p 559.30p 4,119
05/07/2024 563.50p 571.70p 558.47p 560.35p 3,147
04/07/2024 569.70p 571.90p 564.60p 568.75p 15,291
03/07/2024 561.50p 571.70p 557.30p 568.70p 2,326
02/07/2024 550.60p 556.70p 549.51p 553.85p 6,267
01/07/2024 557.60p 562.40p 546.40p 557.85p 3,775
28/06/2024 556.00p 576.00p 539.97p 555.45p 5,598
27/06/2024 563.70p 568.40p 559.80p 562.30p 18,186
26/06/2024 566.60p 579.20p 555.80p 569.45p 7,878
25/06/2024 554.70p 560.30p 551.40p 552.60p 12,043
24/06/2024 559.50p 566.11p 556.60p 560.45p 3,659
21/06/2024 561.60p 566.30p 558.56p 562.35p 4,932
20/06/2024 568.60p 576.50p 565.48p 568.80p 6,391
19/06/2024 580.80p 587.10p 571.10p 576.95p 1,370
18/06/2024 580.80p 582.90p 577.62p 581.60p 1,021
17/06/2024 574.70p 583.00p 572.96p 573.45p 4,375
14/06/2024 583.00p 599.10p 571.30p 574.10p 7,615
13/06/2024 591.00p 611.10p 573.80p 583.35p 3,861
12/06/2024 595.70p 597.70p 584.80p 595.50p 4,394
11/06/2024 596.00p 601.10p 592.40p 593.25p 1,027
10/06/2024 600.50p 619.80p 597.03p 599.65p 2,499
07/06/2024 606.10p 618.30p 602.90p 604.75p 26,419
06/06/2024 615.00p 629.50p 609.10p 610.70p 8,920
05/06/2024 612.90p 625.40p 608.15p 613.35p 2,054
04/06/2024 615.00p 619.80p 600.60p 611.95p 7,591
03/06/2024 600.50p 632.40p 600.50p 613.05p 6,676
31/05/2024 615.10p 618.70p 608.40p 610.10p 4,008
30/05/2024 611.40p 627.50p 603.70p 615.45p 22,544
29/05/2024 614.40p 622.79p 610.89p 613.65p 6,221
28/05/2024 622.70p 631.20p 619.42p 621.35p 10,076
27/05/2024 621.10p 624.00p 612.20p 621.85p 5,141