XTrackers II X Global Gov Bond

(XG7S)
Sector: n/a
18,741.50p
90.50p 0.49
Last updated: 16:36:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 18,670.00p 18,741.50p 18,722.00p 18,741.50p 1
07/11/2024 18,670.00p 18,671.00p 18,651.00p 18,651.00p 2
06/11/2024 18,803.00p 18,701.00p 18,678.50p 18,678.50p 1
05/11/2024 18,803.00p 18,803.00p 18,704.50p 18,704.50p 2
04/11/2024 19,073.00p 18,995.00p 18,523.00p 18,790.50p 0
01/11/2024 19,073.00p 18,819.81p 18,736.50p 18,736.50p 14
31/10/2024 19,073.00p 18,908.50p 18,702.50p 18,890.50p 0
30/10/2024 19,073.00p 18,793.00p 18,722.00p 18,722.00p 6
29/10/2024 19,073.00p 18,764.00p 18,652.00p 18,661.00p 0
28/10/2024 19,073.00p 18,773.00p 18,735.50p 18,735.50p 1
25/10/2024 19,073.00p 18,834.00p 18,805.32p 18,807.00p 769
24/10/2024 19,073.00p 18,835.50p 18,814.00p 18,796.00p 1
23/10/2024 19,073.00p 18,796.00p 18,744.00p 18,796.00p 10
22/10/2024 19,073.00p 18,845.63p 18,801.00p 18,801.00p 769
21/10/2024 19,073.00p 18,919.00p 18,827.00p 18,852.50p 0
18/10/2024 19,073.00p 18,921.50p 18,801.50p 18,911.00p 0
17/10/2024 19,073.00p 18,913.00p 18,911.50p 18,911.50p 7
16/10/2024 19,073.00p 19,073.00p 18,971.19p 19,013.50p 161
15/10/2024 18,844.00p 18,849.50p 18,833.00p 18,833.00p 843
14/10/2024 18,828.00p 18,937.00p 18,794.00p 18,813.50p 0
11/10/2024 18,861.00p 19,045.00p 18,780.50p 18,828.00p 0
10/10/2024 18,861.00p 18,896.00p 18,861.00p 18,896.00p 2
09/10/2024 18,913.00p 18,962.50p 18,828.00p 18,851.00p 0
08/10/2024 18,913.00p 18,947.00p 18,832.50p 18,879.00p 0
07/10/2024 18,913.00p 18,917.00p 18,892.00p 18,892.00p 5
04/10/2024 18,981.00p 18,924.00p 18,912.50p 18,912.50p 1
03/10/2024 18,981.00p 19,080.00p 19,068.00p 19,080.00p 1
02/10/2024 18,981.00p 18,981.00p 18,920.50p 18,920.50p 11
01/10/2024 18,959.00p 19,031.00p 18,959.00p 19,022.50p 12
30/09/2024 18,890.00p 18,913.00p 18,825.50p 18,825.50p 516
27/09/2024 18,925.00p 18,899.00p 18,859.50p 18,859.50p 1
26/09/2024 18,925.00p 18,848.00p 18,786.00p 18,786.00p 2
25/09/2024 18,925.00p 18,925.00p 18,895.00p 18,895.00p 10
24/09/2024 18,980.00p 18,883.50p 18,859.00p 18,883.50p 4
23/09/2024 18,980.00p 18,980.00p 18,874.00p 18,883.00p 3
20/09/2024 18,994.00p 18,994.00p 18,946.00p 18,950.50p 3
19/09/2024 19,207.00p 19,051.00p 19,009.50p 19,009.50p 2
18/09/2024 19,207.00p 19,207.00p 19,127.50p 19,241.00p 1
17/09/2024 19,267.00p 19,241.00p 19,189.00p 19,241.00p 1
16/09/2024 19,267.00p 19,284.00p 19,195.00p 19,221.00p 0
13/09/2024 19,267.00p 19,267.00p 19,259.50p 19,262.00p 409
12/09/2024 19,338.00p 19,351.00p 19,262.00p 19,382.50p 2
11/09/2024 19,338.00p 19,382.50p 19,338.00p 19,382.50p 44
10/09/2024 19,122.00p 19,416.50p 19,145.00p 19,260.50p 0
09/09/2024 19,122.00p 19,378.00p 19,114.00p 19,213.50p 0
06/09/2024 19,122.00p 19,143.00p 19,122.00p 19,143.00p 2
05/09/2024 18,942.00p 19,100.00p 19,065.50p 19,065.50p 1
04/09/2024 18,942.00p 19,046.00p 19,039.50p 19,039.50p 0
03/09/2024 18,942.00p 19,126.50p 18,664.50p 18,978.00p 0
02/09/2024 18,942.00p 18,883.00p 18,845.00p 18,918.50p 0
30/08/2024 18,942.00p 18,918.50p 18,911.00p 18,918.50p 0
29/08/2024 18,942.00p 18,966.50p 18,833.00p 18,903.00p 0
28/08/2024 18,942.00p 18,943.00p 18,922.00p 18,943.00p 4
27/08/2024 19,122.00p 18,994.00p 18,884.00p 18,884.00p 0
26/08/2024 19,122.00p 19,343.50p 18,869.00p 19,016.00p 0
23/08/2024 19,122.00p 19,343.50p 18,869.00p 19,016.00p 0
22/08/2024 19,122.00p 19,343.50p 18,869.00p 19,016.00p 0
21/08/2024 19,122.00p 19,134.00p 19,122.00p 19,122.00p 1
20/08/2024 19,122.00p 19,133.00p 19,122.00p 19,133.00p 1
19/08/2024 19,167.00p 19,167.00p 19,129.00p 19,129.00p 6
16/08/2024 19,380.00p 19,154.32p 19,130.00p 19,130.00p 32
15/08/2024 19,380.00p 19,479.50p 19,026.50p 19,158.00p 0
14/08/2024 19,380.00p 19,557.50p 19,045.50p 19,350.50p 0
13/08/2024 19,380.00p 19,314.50p 19,204.00p 19,287.50p 0
12/08/2024 19,380.00p 19,287.50p 19,228.50p 19,271.50p 0
09/08/2024 19,380.00p 19,344.00p 19,282.50p 19,282.50p 7
08/08/2024 19,380.00p 19,380.00p 19,264.00p 19,264.00p 2
07/08/2024 19,404.00p 19,417.00p 19,295.50p 19,295.50p 0
06/08/2024 19,404.00p 19,535.00p 19,404.00p 19,473.00p 75
05/08/2024 19,636.00p 19,636.00p 19,379.00p 19,467.50p 153
02/08/2024 18,780.00p 19,387.50p 19,063.00p 19,306.50p 0
01/08/2024 18,780.00p 19,063.00p 18,994.00p 19,063.00p 0
31/07/2024 18,780.00p 18,895.50p 18,880.68p 18,895.50p 54
30/07/2024 18,780.00p 18,783.50p 18,780.00p 18,783.50p 57
29/07/2024 18,582.00p 18,746.00p 18,741.00p 18,746.00p 2
26/07/2024 18,582.00p 18,724.00p 18,698.00p 18,670.00p 1
25/07/2024 18,582.00p 18,670.00p 18,637.00p 18,670.00p 28
24/07/2024 18,582.00p 18,610.00p 18,581.00p 18,610.00p 152
23/07/2024 18,569.00p 18,591.00p 18,562.19p 18,586.00p 147
22/07/2024 18,569.00p 18,598.00p 18,563.00p 18,563.00p 2
19/07/2024 18,569.00p 18,635.50p 18,561.00p 18,584.00p 0
18/07/2024 18,569.00p 18,606.00p 18,590.50p 18,590.50p 1
17/07/2024 18,569.00p 18,549.00p 18,499.00p 18,549.00p 5
16/07/2024 18,569.00p 18,552.73p 18,526.00p 18,551.00p 39
15/07/2024 18,569.00p 18,541.00p 18,464.50p 18,502.50p 0
12/07/2024 18,569.00p 18,755.00p 18,364.00p 18,483.00p 0
11/07/2024 18,569.00p 18,594.00p 18,449.00p 18,594.00p 109
10/07/2024 18,581.00p 18,525.87p 18,497.00p 18,497.00p 14
09/07/2024 18,581.00p 18,568.50p 18,512.00p 18,522.50p 0
08/07/2024 18,581.00p 18,641.00p 18,482.00p 18,529.00p 0
05/07/2024 18,581.00p 18,581.00p 18,510.00p 18,550.00p 127
04/07/2024 18,711.00p 18,522.50p 18,518.19p 18,522.50p 86
03/07/2024 18,711.00p 18,529.00p 18,525.91p 18,529.00p 21
02/07/2024 18,711.00p 18,523.58p 18,518.50p 18,518.50p 42
01/07/2024 18,711.00p 18,555.00p 18,520.00p 18,542.00p 12
28/06/2024 18,711.00p 19,072.00p 18,505.00p 18,663.00p 0
27/06/2024 18,711.00p 18,697.00p 18,677.00p 18,677.00p 1
26/06/2024 18,711.00p 18,712.00p 18,666.00p 18,696.50p 0
25/06/2024 18,711.00p 18,789.00p 18,503.50p 18,712.00p 0
24/06/2024 18,711.00p 18,765.50p 18,689.00p 18,689.00p 0
21/06/2024 18,711.00p 19,027.00p 18,538.00p 18,756.50p 0
20/06/2024 18,711.00p 18,734.50p 18,711.00p 18,734.50p 48
19/06/2024 18,577.00p 18,729.00p 18,716.50p 18,716.50p 2
18/06/2024 18,577.00p 18,757.00p 18,740.00p 18,757.00p 1
17/06/2024 18,577.00p 18,710.50p 18,703.00p 18,710.50p 1
14/06/2024 18,577.00p 18,793.92p 18,763.50p 18,763.50p 47
13/06/2024 18,577.00p 18,625.50p 18,577.00p 18,625.50p 3
12/06/2024 18,521.00p 18,582.50p 18,521.00p 18,582.50p 3
11/06/2024 18,530.00p 18,517.00p 18,491.00p 18,491.00p 1
10/06/2024 18,530.00p 18,530.00p 18,480.00p 18,480.00p 18
07/06/2024 18,658.00p 18,607.00p 18,599.00p 18,599.00p 1
06/06/2024 18,658.00p 18,670.42p 18,667.00p 18,667.00p 55
05/06/2024 18,658.00p 18,703.00p 18,652.00p 18,703.00p 12
04/06/2024 18,441.00p 18,699.00p 18,633.00p 18,633.00p 7
03/06/2024 18,441.00p 18,612.00p 18,513.00p 18,546.50p 0
31/05/2024 18,441.00p 18,525.50p 18,449.00p 18,516.00p 0
30/05/2024 18,441.00p 18,463.00p 18,441.00p 18,463.00p 2
29/05/2024 18,441.00p 18,441.00p 18,412.00p 18,419.00p 6
28/05/2024 18,564.00p 18,564.00p 18,490.00p 18,490.00p 5
27/05/2024 18,574.00p 18,594.00p 18,531.50p 18,531.50p 1,006
24/05/2024 18,574.00p 18,594.00p 18,531.50p 18,531.50p 1,006
23/05/2024 18,577.00p 18,577.00p 18,524.00p 18,531.00p 1,415
22/05/2024 18,595.00p 18,598.00p 18,565.00p 18,598.00p 4
21/05/2024 18,733.00p 18,689.00p 18,657.50p 18,657.50p 1
20/05/2024 18,733.00p 18,733.00p 18,687.00p 18,687.00p 39
17/05/2024 18,851.00p 18,810.00p 18,701.00p 18,703.00p 0
16/05/2024 18,851.00p 18,856.00p 18,808.00p 18,809.00p 9
15/05/2024 18,830.00p 18,820.50p 18,752.00p 18,820.50p 1
14/05/2024 18,830.00p 18,765.50p 18,760.00p 18,765.50p 2
13/05/2024 18,830.00p 18,830.00p 18,791.50p 18,791.50p 48
10/05/2024 18,898.00p 18,857.00p 18,841.00p 18,841.00p 1