XTrackers X MSCI Philippines 1C £

(XPHG)
Sector: n/a
124.70p
0.50p 0.40
Last updated: 12:18:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 125.30p 126.70p 124.20p 124.60p 1
21/11/2024 125.30p 124.60p 123.78p 124.20p 8,739
20/11/2024 125.30p 125.30p 124.20p 124.20p 108,997
19/11/2024 123.10p 123.10p 122.14p 123.00p 18,859
18/11/2024 122.30p 123.00p 121.70p 122.00p 3,247
15/11/2024 120.50p 120.80p 120.50p 118.40p 90,656
14/11/2024 117.80p 118.68p 117.80p 118.40p 56,728
13/11/2024 121.90p 121.90p 121.50p 121.75p 213,327
12/11/2024 122.00p 123.75p 122.00p 123.75p 88,450
11/11/2024 124.60p 124.25p 123.60p 124.10p 9,275
08/11/2024 124.60p 124.90p 124.10p 124.60p 9,437
07/11/2024 124.80p 125.20p 124.26p 124.60p 25,574
06/11/2024 129.00p 128.10p 127.95p 127.95p 7
05/11/2024 129.00p 129.10p 128.93p 129.10p 7,953
04/11/2024 128.10p 127.40p 127.20p 127.40p 7
01/11/2024 128.10p 128.60p 127.70p 127.70p 15
31/10/2024 128.10p 128.60p 127.49p 128.40p 2,643
30/10/2024 129.30p 130.60p 129.40p 129.40p 29,246
29/10/2024 129.30p 130.60p 128.20p 129.50p 2,512
28/10/2024 130.70p 131.60p 130.60p 131.15p 8,275
25/10/2024 132.20p 131.20p 130.64p 131.20p 6,121
24/10/2024 132.20p 131.80p 130.35p 131.45p 68
23/10/2024 132.20p 133.00p 131.45p 131.45p 21,430
22/10/2024 133.30p 133.65p 133.30p 133.65p 7
21/10/2024 133.30p 133.80p 133.10p 133.10p 507
18/10/2024 134.50p 134.50p 133.75p 133.75p 1,001
17/10/2024 134.30p 134.10p 133.30p 133.70p 2,409
16/10/2024 134.30p 135.40p 133.60p 134.40p 94,653
15/10/2024 131.30p 134.10p 133.75p 133.75p 29
14/10/2024 131.30p 133.70p 131.30p 133.70p 269,404
11/10/2024 134.10p 132.55p 132.10p 132.55p 2
10/10/2024 134.10p 135.80p 131.10p 133.25p 2,101
09/10/2024 135.40p 136.70p 134.83p 136.70p 3,153
08/10/2024 137.00p 137.10p 136.03p 136.80p 4,714
07/10/2024 136.40p 137.20p 136.75p 136.75p 921
04/10/2024 136.40p 136.70p 134.30p 135.40p 122,488
03/10/2024 134.60p 136.00p 134.60p 135.30p 20,166
02/10/2024 131.30p 134.60p 133.96p 134.60p 1,895
01/10/2024 131.30p 132.60p 131.90p 132.60p 496
30/09/2024 131.30p 131.60p 130.00p 130.75p 37,386
27/09/2024 134.20p 135.00p 133.20p 133.50p 14,214
26/09/2024 134.30p 136.20p 134.30p 134.60p 11,313
25/09/2024 134.40p 134.20p 132.35p 133.60p 6,002
24/09/2024 134.40p 134.70p 134.20p 134.70p 2,230
23/09/2024 133.50p 134.42p 133.50p 133.90p 11,487
20/09/2024 132.90p 133.00p 132.25p 132.25p 978
19/09/2024 132.10p 132.60p 132.10p 132.35p 3,712
18/09/2024 130.40p 131.00p 130.40p 130.45p 2,969
17/09/2024 132.50p 132.90p 131.40p 132.00p 37,081
16/09/2024 131.00p 131.80p 130.50p 130.50p 48
13/09/2024 129.50p 129.60p 129.30p 130.15p 6,584
12/09/2024 131.00p 132.20p 129.93p 129.60p 4,774
11/09/2024 128.60p 129.70p 129.60p 130.50p 3,855
10/09/2024 128.60p 130.50p 128.60p 130.50p 16
09/09/2024 129.00p 129.85p 128.80p 129.85p 50,122
06/09/2024 127.00p 127.25p 126.92p 127.25p 4,959
05/09/2024 126.60p 126.60p 126.45p 126.45p 15,787
04/09/2024 125.10p 125.70p 125.62p 125.70p 11,940
03/09/2024 125.10p 125.36p 125.10p 125.30p 2,022
02/09/2024 127.00p 127.86p 126.50p 127.05p 38,460
30/08/2024 127.40p 127.40p 126.00p 127.05p 12,137
29/08/2024 126.00p 127.20p 125.94p 127.20p 12,772
28/08/2024 126.90p 128.25p 125.15p 126.65p 0
27/08/2024 126.90p 127.70p 126.00p 126.00p 2,553
26/08/2024 127.70p 127.11p 126.61p 126.65p 4,587
23/08/2024 127.70p 127.11p 126.61p 126.65p 4,587
22/08/2024 127.70p 127.11p 126.61p 126.65p 4,587
21/08/2024 127.70p 127.70p 126.00p 126.40p 8,448
20/08/2024 126.80p 127.00p 126.80p 127.00p 284
19/08/2024 126.70p 127.19p 126.12p 126.35p 100,884
16/08/2024 124.60p 125.05p 124.42p 122.80p 20,467
15/08/2024 123.50p 126.60p 122.70p 122.80p 5,438
14/08/2024 122.60p 123.09p 122.30p 122.85p 26,529
13/08/2024 121.50p 124.15p 120.40p 122.20p 0
12/08/2024 121.50p 122.20p 121.50p 121.70p 41,862
09/08/2024 120.80p 121.50p 120.80p 121.30p 3
08/08/2024 120.40p 120.40p 120.20p 120.25p 145,593
07/08/2024 119.80p 120.30p 118.70p 118.70p 64,387
06/08/2024 116.70p 117.00p 116.70p 116.90p 31,884
05/08/2024 115.60p 115.85p 115.59p 115.85p 11,254
02/08/2024 118.80p 118.80p 117.70p 117.70p 7,416
01/08/2024 120.00p 120.00p 119.50p 119.50p 48,355
31/07/2024 118.80p 119.30p 118.17p 118.85p 625,496
30/07/2024 117.50p 117.70p 117.50p 117.50p 14,525
29/07/2024 118.40p 119.70p 117.95p 117.95p 90,001
26/07/2024 119.30p 119.70p 119.20p 118.00p 246,301
25/07/2024 118.70p 119.70p 115.95p 118.00p 0
24/07/2024 118.70p 118.70p 117.80p 117.90p 36,061
23/07/2024 118.90p 121.90p 116.55p 119.30p 0
22/07/2024 118.90p 119.10p 118.72p 119.10p 12,267
19/07/2024 119.70p 120.62p 119.70p 119.95p 16,089
18/07/2024 118.90p 118.90p 117.90p 118.05p 7,133
17/07/2024 117.10p 117.98p 117.10p 117.70p 359
16/07/2024 117.60p 118.37p 117.60p 118.35p 18,795
15/07/2024 118.30p 118.50p 118.30p 118.50p 659
12/07/2024 118.00p 118.00p 117.35p 117.35p 10,542
11/07/2024 116.70p 118.26p 116.70p 117.00p 29,031
10/07/2024 117.00p 118.90p 113.55p 116.05p 0
09/07/2024 117.00p 117.45p 116.80p 117.45p 10,558
08/07/2024 114.10p 117.00p 116.58p 117.00p 3,261
05/07/2024 114.10p 117.50p 112.95p 115.55p 0
04/07/2024 114.10p 118.85p 114.30p 116.15p 0
03/07/2024 114.10p 115.84p 115.65p 115.65p 707
02/07/2024 114.10p 114.10p 113.95p 113.95p 51
01/07/2024 115.00p 115.10p 114.85p 114.85p 239
28/06/2024 115.00p 115.43p 115.00p 115.30p 3,586
27/06/2024 114.70p 114.70p 114.00p 114.35p 98,656
26/06/2024 113.00p 113.00p 112.30p 112.65p 457
25/06/2024 112.10p 112.48p 112.10p 112.35p 452
24/06/2024 111.40p 111.65p 111.16p 111.65p 27,995
21/06/2024 110.10p 111.02p 110.05p 110.05p 21,064
20/06/2024 112.10p 112.35p 112.10p 112.35p 316
19/06/2024 114.10p 113.55p 113.32p 113.55p 3,372
18/06/2024 114.10p 114.25p 113.90p 114.25p 828
17/06/2024 113.40p 115.04p 114.80p 114.80p 869
14/06/2024 113.40p 114.05p 113.40p 114.05p 34,219
13/06/2024 115.20p 116.15p 112.10p 114.05p 0
12/06/2024 115.20p 114.60p 114.12p 114.60p 942
11/06/2024 115.20p 116.05p 111.90p 114.25p 0
10/06/2024 115.20p 115.55p 115.14p 115.55p 20,832
07/06/2024 116.30p 116.35p 116.27p 116.35p 28,444
06/06/2024 114.00p 118.20p 113.45p 115.70p 0
05/06/2024 114.00p 114.35p 113.89p 114.35p 46,866
04/06/2024 112.80p 113.63p 112.45p 112.65p 53,456
03/06/2024 115.60p 115.60p 114.20p 114.20p 506
31/05/2024 115.20p 115.20p 114.35p 114.35p 13,069
30/05/2024 115.00p 114.34p 112.98p 113.55p 7,367
29/05/2024 115.00p 115.00p 114.80p 114.80p 13,549
28/05/2024 116.80p 117.43p 116.70p 117.05p 29,201
27/05/2024 119.80p 119.85p 118.80p 119.20p 43,439