Tabula ICAV Tab Gcc Bonds Ucits Etf

(TGCC)
Sector: n/a
$10.85
$0.03 0.24
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $10.82 $10.89 $10.83 $10.85 0
07/11/2024 $10.82 $10.85 $10.75 $10.83 0
06/11/2024 $10.82 $10.81 $10.72 $10.76 0
05/11/2024 $10.82 $10.86 $10.81 $10.81 0
04/11/2024 $10.82 $10.82 $10.82 $10.82 17,256
01/11/2024 $10.97 $10.82 $10.82 $10.81 28,444
31/10/2024 $10.97 $10.89 $10.82 $10.85 0
30/10/2024 $10.97 $10.93 $10.83 $10.88 0
29/10/2024 $10.97 $10.87 $10.81 $10.83 0
28/10/2024 $10.97 $10.86 $10.79 $10.84 0
25/10/2024 $10.97 $10.91 $10.85 $10.86 0
24/10/2024 $10.97 $10.89 $10.83 $10.84 0
23/10/2024 $10.97 $10.84 $10.84 $10.84 354
22/10/2024 $10.97 $10.86 $10.85 $10.86 4,294
21/10/2024 $10.97 $10.94 $10.88 $10.89 7,172
18/10/2024 $10.97 $10.99 $10.94 $10.97 0
17/10/2024 $10.97 $11.02 $10.96 $10.97 0
16/10/2024 $10.97 $11.01 $10.97 $11.01 0
15/10/2024 $10.97 $11.02 $10.95 $10.98 0
14/10/2024 $10.97 $10.98 $10.93 $10.95 0
11/10/2024 $11.17 $10.98 $10.94 $10.97 0
10/10/2024 $11.17 $10.99 $10.94 $10.96 0
09/10/2024 $11.17 $11.02 $10.96 $10.99 0
08/10/2024 $11.17 $10.97 $10.97 $10.97 657
07/10/2024 $11.17 $10.97 $10.95 $10.97 1,314
04/10/2024 $11.17 $11.09 $11.00 $11.00 0
03/10/2024 $11.17 $11.12 $11.06 $11.08 0
02/10/2024 $11.17 $11.11 $11.11 $11.11 3,236
01/10/2024 $11.17 $11.17 $11.17 $11.17 14,495
30/09/2024 $11.12 $11.16 $11.10 $11.13 0
27/09/2024 $11.12 $11.13 $11.12 $11.13 8,894
26/09/2024 $11.13 $11.17 $11.09 $11.11 0
25/09/2024 $11.13 $11.13 $11.13 $11.13 16,348
24/09/2024 $11.06 $11.15 $11.10 $11.15 0
23/09/2024 $11.06 $11.14 $11.14 $11.14 2,936
20/09/2024 $11.06 $11.18 $11.14 $11.14 6,036
19/09/2024 $11.06 $11.24 $11.16 $11.18 0
18/09/2024 $11.06 $11.23 $11.16 $11.18 0
17/09/2024 $11.06 $11.24 $11.18 $11.21 0
16/09/2024 $11.06 $11.20 $11.14 $11.19 0
13/09/2024 $11.06 $11.16 $11.10 $11.10 0
12/09/2024 $11.06 $11.13 $11.08 $11.08 0
11/09/2024 $11.06 $11.08 $11.08 $11.08 2,461
10/09/2024 $11.06 $11.08 $11.04 $11.08 4,922
09/09/2024 $11.06 $11.07 $11.06 $11.07 9,102
06/09/2024 $10.81 $11.13 $11.03 $11.07 0
05/09/2024 $10.81 $11.04 $11.02 $11.03 11,050
04/09/2024 $10.81 $11.04 $10.98 $11.04 896
03/09/2024 $10.81 $11.01 $11.01 $11.01 2,479
02/09/2024 $10.81 $11.01 $10.98 $11.01 4,958
30/08/2024 $10.81 $11.05 $11.00 $11.01 0
29/08/2024 $10.81 $11.04 $10.99 $11.00 0
28/08/2024 $10.81 $11.03 $11.00 $11.02 0
27/08/2024 $10.81 $11.04 $11.01 $11.01 0
26/08/2024 $10.81 $11.02 $10.97 $10.97 0
23/08/2024 $10.81 $11.02 $10.97 $10.97 0
22/08/2024 $10.81 $11.02 $10.97 $10.97 0
21/08/2024 $10.81 $11.02 $10.95 $11.01 0
20/08/2024 $10.81 $10.98 $10.92 $10.97 0
19/08/2024 $10.81 $10.93 $10.90 $10.90 0
16/08/2024 $10.81 $10.92 $10.85 $10.87 0
15/08/2024 $10.81 $10.87 $10.87 $10.87 941
14/08/2024 $10.81 $10.90 $10.87 $10.90 2,144
13/08/2024 $10.81 $10.87 $10.81 $10.87 524
12/08/2024 $10.81 $10.84 $10.84 $10.84 1,356
09/08/2024 $10.81 $10.84 $10.78 $10.84 2,712
08/08/2024 $10.81 $10.84 $10.79 $10.81 0
07/08/2024 $10.81 $10.82 $10.79 $10.81 0
06/08/2024 $10.80 $10.83 $10.78 $10.81 0
05/08/2024 $10.80 $10.82 $10.80 $10.82 33,405
02/08/2024 $10.68 $10.85 $10.75 $10.84 0
01/08/2024 $10.68 $10.77 $10.77 $10.77 5,100
31/07/2024 $10.68 $10.74 $10.67 $10.74 10,200
30/07/2024 $10.68 $10.69 $10.68 $10.69 16,469
29/07/2024 $10.67 $10.67 $10.67 $10.67 28,172
26/07/2024 $10.69 $10.68 $10.68 $10.67 630
25/07/2024 $10.69 $10.67 $10.64 $10.67 1,260
24/07/2024 $10.69 $10.71 $10.68 $10.68 0
23/07/2024 $10.69 $10.70 $10.70 $10.69 5,742
22/07/2024 $10.69 $10.72 $10.67 $10.72 11,484
19/07/2024 $10.69 $10.68 $10.67 $10.67 1,043
18/07/2024 $10.69 $10.70 $10.69 $10.70 2,086
17/07/2024 $10.69 $10.74 $10.70 $10.72 0
16/07/2024 $10.69 $10.72 $10.72 $10.72 11,883
15/07/2024 $10.69 $10.69 $10.69 $10.69 23,778
12/07/2024 $10.70 $10.73 $10.68 $10.72 0
11/07/2024 $10.70 $10.72 $10.70 $10.72 847
10/07/2024 $10.62 $10.62 $10.61 $10.62 917
09/07/2024 $10.56 $10.66 $10.62 $10.62 0
08/07/2024 $10.56 $10.66 $10.63 $10.64 0
05/07/2024 $10.56 $10.64 $10.58 $10.64 0
04/07/2024 $10.56 $10.62 $10.58 $10.59 0
03/07/2024 $10.56 $10.61 $10.56 $10.61 3,094
02/07/2024 $10.52 $10.55 $10.48 $10.55 0
01/07/2024 $10.52 $10.52 $10.50 $10.50 73
28/06/2024 $10.62 $10.62 $10.57 $10.56 0
27/06/2024 $10.62 $10.61 $10.57 $10.60 0
26/06/2024 $10.62 $10.59 $10.59 $10.59 73
25/06/2024 $10.62 $10.63 $10.62 $10.63 146
24/06/2024 $10.62 $10.64 $10.62 $10.64 6,616
21/06/2024 $10.61 $10.64 $10.59 $10.62 0
20/06/2024 $10.61 $10.60 $10.60 $10.60 6,616
19/06/2024 $10.61 $10.64 $10.61 $10.64 0
18/06/2024 $10.61 $10.61 $10.59 $10.61 16,326
17/06/2024 $10.62 $10.63 $10.58 $10.59 0
14/06/2024 $10.62 $10.63 $10.58 $10.62 0
13/06/2024 $10.62 $10.63 $10.60 $10.60 0
12/06/2024 $10.62 $10.62 $10.58 $10.62 3,120
11/06/2024 $10.54 $10.53 $10.49 $10.52 0
10/06/2024 $10.54 $10.50 $10.48 $10.49 0
07/06/2024 $10.54 $10.54 $10.48 $10.49 3,185
06/06/2024 $10.52 $10.56 $10.55 $10.56 9,611
05/06/2024 $10.52 $10.54 $10.49 $10.54 29,165
04/06/2024 $10.46 $10.54 $10.49 $10.52 0
03/06/2024 $10.46 $10.51 $10.47 $10.50 0
31/05/2024 $10.46 $10.48 $10.43 $10.47 0
30/05/2024 $10.46 $10.45 $10.43 $10.45 0
29/05/2024 $10.46 $10.46 $10.43 $10.43 3,144
28/05/2024 $10.49 $10.50 $10.49 $10.50 11,989
27/05/2024 $10.51 $10.51 $10.51 $10.51 3,973
24/05/2024 $10.51 $10.51 $10.44 $10.51 7,946
23/05/2024 $10.51 $10.51 $10.49 $10.49 3,208
22/05/2024 $10.52 $10.53 $10.52 $10.53 413
21/05/2024 $10.53 $10.54 $10.50 $10.54 408
20/05/2024 $10.53 $10.54 $10.53 $10.53 0
17/05/2024 $10.53 $10.57 $10.53 $10.53 0
16/05/2024 $10.53 $10.55 $10.53 $10.55 550
15/05/2024 $10.32 $10.53 $10.44 $10.52 0
14/05/2024 $10.32 $10.44 $10.44 $10.44 549
13/05/2024 $10.32 $10.43 $10.41 $10.43 1,098
10/05/2024 $10.32 $10.44 $10.40 $10.41 0