XTrackers II X Global Gov Bond GBP

(XGSG)
Sector: n/a
2,389.50p
6.25p 0.26
Last updated: 11:12:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,386.50p 2,390.00p 2,380.29p 2,380.50p 8,649
21/11/2024 2,378.50p 2,384.69p 2,378.50p 2,380.50p 6,361
20/11/2024 2,378.00p 2,383.00p 2,376.50p 2,383.00p 10,218
19/11/2024 2,381.50p 2,390.45p 2,378.00p 2,383.00p 26,888
18/11/2024 2,373.50p 2,379.67p 2,372.50p 2,375.50p 7,958
15/11/2024 2,377.00p 2,383.00p 2,371.50p 2,380.00p 9,336
14/11/2024 2,370.00p 2,382.50p 2,366.00p 2,380.00p 13,529
13/11/2024 2,371.00p 2,383.64p 2,371.00p 2,377.50p 3,936
12/11/2024 2,393.00p 2,403.00p 2,390.50p 2,394.50p 4,513
11/11/2024 2,398.00p 2,401.01p 2,392.00p 2,400.00p 22,215
08/11/2024 2,386.50p 2,400.50p 2,386.50p 2,397.00p 42,993
07/11/2024 2,393.00p 2,396.50p 2,379.00p 2,389.75p 5,693
06/11/2024 2,408.00p 2,408.00p 2,373.00p 2,385.50p 15,879
05/11/2024 2,390.50p 2,403.50p 2,390.50p 2,393.25p 4,812
04/11/2024 2,391.50p 2,400.50p 2,389.50p 2,397.50p 12,163
01/11/2024 2,395.00p 2,404.50p 2,386.50p 2,394.50p 4,001
31/10/2024 2,404.50p 2,405.00p 2,388.00p 2,396.50p 13,914
30/10/2024 2,410.00p 2,415.00p 2,396.82p 2,397.25p 11,412
29/10/2024 2,398.00p 2,402.50p 2,393.00p 2,397.25p 21,609
28/10/2024 2,400.00p 2,407.55p 2,397.91p 2,402.25p 16,832
25/10/2024 2,405.00p 2,418.00p 2,404.50p 2,408.50p 11,708
24/10/2024 2,405.50p 2,411.50p 2,405.00p 2,404.75p 7,010
23/10/2024 2,408.00p 2,408.00p 2,400.50p 2,404.75p 12,133
22/10/2024 2,410.50p 2,410.50p 2,399.50p 2,404.75p 65,197
21/10/2024 2,419.00p 2,423.43p 2,404.00p 2,404.00p 18,141
18/10/2024 2,415.50p 2,426.50p 2,415.50p 2,423.50p 14,179
17/10/2024 2,426.00p 2,427.00p 2,417.00p 2,420.50p 7,963
16/10/2024 2,426.50p 2,431.00p 2,422.00p 2,431.00p 7,101
15/10/2024 2,417.00p 2,421.00p 2,412.50p 2,417.25p 12,496
14/10/2024 2,390.00p 2,415.50p 2,390.00p 2,405.00p 7,180
11/10/2024 2,396.00p 2,416.50p 2,396.00p 2,410.25p 18,248
10/10/2024 2,392.00p 2,414.00p 2,392.00p 2,405.75p 5,434
09/10/2024 2,416.00p 2,419.50p 2,413.26p 2,415.00p 6,149
08/10/2024 2,412.50p 2,421.50p 2,412.00p 2,415.50p 9,153
07/10/2024 2,415.00p 2,423.00p 2,406.50p 2,422.50p 15,850
04/10/2024 2,429.50p 2,436.00p 2,413.00p 2,422.50p 6,207
03/10/2024 2,437.50p 2,441.50p 2,435.07p 2,438.25p 13,159
02/10/2024 2,445.00p 2,447.88p 2,439.00p 2,442.25p 10,499
01/10/2024 2,442.00p 2,452.97p 2,442.00p 2,449.50p 11,038
30/09/2024 2,435.00p 2,443.50p 2,434.50p 2,438.75p 7,772
27/09/2024 2,433.00p 2,444.01p 2,433.00p 2,438.75p 10,301
26/09/2024 2,441.00p 2,442.00p 2,433.75p 2,433.75p 5,866
25/09/2024 2,443.00p 2,446.50p 2,432.00p 2,436.75p 16,846
24/09/2024 2,438.00p 2,443.50p 2,434.67p 2,443.50p 8,140
23/09/2024 2,443.00p 2,443.00p 2,434.50p 2,436.75p 18,261
20/09/2024 2,443.00p 2,444.60p 2,435.00p 2,437.25p 5,905
19/09/2024 2,440.00p 2,444.70p 2,435.50p 2,440.00p 5,362
18/09/2024 2,448.00p 2,456.00p 2,442.32p 2,444.25p 12,262
17/09/2024 2,451.50p 2,457.51p 2,449.99p 2,456.50p 18,582
16/09/2024 2,452.50p 2,452.71p 2,448.00p 2,452.25p 5,125
13/09/2024 2,448.00p 2,453.00p 2,446.00p 2,444.25p 4,504
12/09/2024 2,443.50p 2,448.19p 2,442.57p 2,449.50p 5,865
11/09/2024 2,449.50p 2,454.00p 2,442.40p 2,443.00p 8,016
10/09/2024 2,437.00p 2,443.53p 2,435.47p 2,443.00p 7,721
09/09/2024 2,435.00p 2,441.50p 2,429.50p 2,441.50p 5,519
06/09/2024 2,434.00p 2,449.00p 2,433.50p 2,447.00p 8,044
05/09/2024 2,428.00p 2,434.47p 2,425.00p 2,431.75p 5,023
04/09/2024 2,409.00p 2,429.48p 2,409.00p 2,428.75p 8,705
03/09/2024 2,411.50p 2,421.69p 2,404.50p 2,416.75p 8,044
02/09/2024 2,407.00p 2,430.50p 2,405.01p 2,415.50p 9,963
30/08/2024 2,419.00p 2,421.79p 2,412.09p 2,415.50p 16,410
29/08/2024 2,423.50p 2,423.50p 2,391.85p 2,415.25p 4,824
28/08/2024 2,416.50p 2,420.73p 2,416.50p 2,419.50p 9,577
27/08/2024 2,416.50p 2,419.50p 2,413.00p 2,416.25p 6,137
26/08/2024 2,427.00p 2,427.00p 2,415.00p 2,417.25p 7,737
23/08/2024 2,427.00p 2,427.00p 2,415.00p 2,417.25p 7,737
22/08/2024 2,427.00p 2,427.00p 2,415.00p 2,417.25p 7,737
21/08/2024 2,422.00p 2,422.89p 2,356.75p 2,420.50p 6,628
20/08/2024 2,430.00p 2,434.50p 2,424.50p 2,432.25p 10,004
19/08/2024 2,430.50p 2,447.00p 2,423.72p 2,427.00p 6,012
16/08/2024 2,424.00p 2,430.92p 2,402.36p 2,419.00p 6,848
15/08/2024 2,440.00p 2,456.00p 2,397.33p 2,424.25p 4,804
14/08/2024 2,430.00p 2,436.50p 2,430.00p 2,434.75p 9,063
13/08/2024 2,421.50p 2,439.50p 2,421.00p 2,430.50p 5,278
12/08/2024 2,426.50p 2,437.00p 2,396.28p 2,423.75p 4,795
09/08/2024 2,418.00p 2,424.30p 2,415.40p 2,421.75p 8,476
08/08/2024 2,422.50p 2,425.50p 2,411.00p 2,414.00p 8,587
07/08/2024 2,422.00p 2,422.20p 2,414.50p 2,417.75p 9,733
06/08/2024 2,425.00p 2,435.00p 2,408.91p 2,429.75p 16,152
05/08/2024 2,442.50p 2,451.82p 2,435.66p 2,438.75p 12,376
02/08/2024 2,423.50p 2,430.53p 2,404.47p 2,428.75p 11,905
01/08/2024 2,407.50p 2,414.53p 2,400.93p 2,410.50p 9,359
31/07/2024 2,386.00p 2,401.00p 2,386.00p 2,399.25p 13,338
30/07/2024 2,388.00p 2,393.74p 2,386.70p 2,390.50p 7,285
29/07/2024 2,390.00p 2,393.00p 2,385.60p 2,389.25p 5,341
26/07/2024 2,372.00p 2,390.00p 2,372.00p 2,380.75p 13,065
25/07/2024 2,372.50p 2,383.50p 2,372.50p 2,380.75p 11,235
24/07/2024 2,374.50p 2,380.39p 2,374.50p 2,377.75p 7,334
23/07/2024 2,374.50p 2,379.86p 2,373.07p 2,378.00p 8,924
22/07/2024 2,379.00p 2,380.50p 2,374.49p 2,375.50p 5,615
19/07/2024 2,379.50p 2,387.24p 2,377.55p 2,379.00p 3,049
18/07/2024 2,381.50p 2,387.65p 2,361.30p 2,386.25p 15,288
17/07/2024 2,382.00p 2,386.91p 2,381.05p 2,383.75p 8,978
16/07/2024 2,381.00p 2,386.67p 2,375.64p 2,383.00p 9,720
15/07/2024 2,372.50p 2,379.57p 2,352.55p 2,378.00p 9,433
12/07/2024 2,379.00p 2,383.00p 2,371.50p 2,383.00p 5,144
11/07/2024 2,372.50p 2,378.44p 2,363.11p 2,376.25p 6,993
10/07/2024 2,364.50p 2,369.01p 2,363.67p 2,365.25p 4,790
09/07/2024 2,363.00p 2,368.96p 2,339.12p 2,358.50p 9,652
08/07/2024 2,361.00p 2,367.00p 2,356.34p 2,364.50p 11,548
05/07/2024 2,354.00p 2,364.00p 2,336.26p 2,364.00p 19,763
04/07/2024 2,352.00p 2,357.52p 2,330.21p 2,354.75p 10,392
03/07/2024 2,347.50p 2,358.42p 2,331.14p 2,357.25p 15,645
02/07/2024 2,341.00p 2,349.00p 2,338.50p 2,338.50p 16,148
01/07/2024 2,349.50p 2,361.21p 2,341.00p 2,343.50p 10,680
28/06/2024 2,355.50p 2,363.83p 2,348.09p 2,356.25p 19,454
27/06/2024 2,355.00p 2,362.20p 2,354.50p 2,360.50p 10,432
26/06/2024 2,361.50p 2,369.59p 2,357.50p 2,360.00p 7,520
25/06/2024 2,365.00p 2,374.00p 2,364.99p 2,367.00p 12,186
24/06/2024 2,365.50p 2,369.77p 2,363.50p 2,366.25p 9,157
21/06/2024 2,368.50p 2,373.00p 2,365.34p 2,365.50p 12,148
20/06/2024 2,365.50p 2,370.36p 2,363.50p 2,367.00p 15,866
19/06/2024 2,371.00p 2,376.31p 2,367.43p 2,370.50p 19,742
18/06/2024 2,362.50p 2,370.85p 2,362.00p 2,370.00p 22,310
17/06/2024 2,369.00p 2,372.00p 2,340.67p 2,359.50p 14,773
14/06/2024 2,368.00p 2,374.50p 2,350.15p 2,371.75p 17,057
13/06/2024 2,356.00p 2,362.65p 2,355.81p 2,362.25p 11,446
12/06/2024 2,347.00p 2,363.00p 2,345.03p 2,361.25p 30,334
11/06/2024 2,339.50p 2,345.00p 2,337.50p 2,343.00p 22,190
10/06/2024 2,342.50p 2,345.71p 2,337.95p 2,339.75p 13,129
07/06/2024 2,359.00p 2,362.83p 2,336.57p 2,348.75p 25,471
06/06/2024 2,362.50p 2,364.00p 2,357.00p 2,362.00p 14,161
05/06/2024 2,354.00p 2,361.75p 2,350.05p 2,361.75p 35,708
04/06/2024 2,344.00p 2,356.18p 2,344.00p 2,354.00p 15,855
03/06/2024 2,338.00p 2,346.25p 2,327.73p 2,346.00p 13,094
31/05/2024 2,327.00p 2,339.50p 2,313.73p 2,336.75p 10,671
30/05/2024 2,324.50p 2,334.39p 2,324.50p 2,332.00p 12,735
29/05/2024 2,326.50p 2,334.64p 2,323.83p 2,325.00p 8,771
28/05/2024 2,341.00p 2,346.26p 2,333.00p 2,333.00p 17,320
27/05/2024 2,342.00p 2,342.90p 2,336.70p 2,340.75p 16,180