STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge, adding to a recent run-up in stock price for the games retailer

GLOBAL X ETFS ICAV GLOBAL X 1-3 (CLPP.L)

LSE - LSE Delayed Price. Currency in GBP

Add to watchlist

12.27

-0.00

(-0.02%)

As of 03:08PM BST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	12.27	12.27	12.27	12.27	12.27	-
May 09, 2024	12.27	12.27	12.27	12.27	12.27	-
May 08, 2024	12.30	12.30	12.30	12.28	12.28	3,661
May 07, 2024	12.25	12.25	12.21	12.23	12.23	15,395
May 03, 2024	12.27	12.27	12.21	12.21	12.21	34,271
May 02, 2024	12.27	12.27	12.27	12.27	12.27	571
May 01, 2024	12.27	12.27	12.27	12.27	12.27	-
Apr 30, 2024	12.24	12.24	12.24	12.24	12.24	722
Apr 29, 2024	12.21	12.21	12.21	12.21	12.21	-
Apr 26, 2024	12.25	12.25	12.25	12.30	12.30	2,488
Apr 25, 2024	12.26	12.26	12.26	12.26	12.26	-
Apr 24, 2024	12.31	12.31	12.31	12.31	12.31	-
Apr 23, 2024	12.37	12.37	12.37	12.30	12.30	722
Apr 22, 2024	12.41	12.41	12.41	12.41	12.41	-
Apr 19, 2024	12.33	12.33	12.33	12.33	12.33	-
Apr 18, 2024	12.28	12.28	12.28	12.28	12.28	-
Apr 17, 2024	12.29	12.29	12.29	12.29	12.29	-
Apr 16, 2024	12.30	12.30	12.30	12.30	12.30	-
Apr 15, 2024	12.24	12.24	12.24	12.27	12.27	1,229
Apr 12, 2024	12.21	12.21	12.21	12.28	12.28	1,598
Apr 11, 2024	12.21	12.21	12.21	12.22	12.22	7,964
Apr 10, 2024	12.16	12.16	12.15	12.18	12.18	37,702
Apr 09, 2024	12.06	12.06	12.06	12.06	12.06	-
Apr 08, 2024	12.08	12.08	12.08	12.08	12.08	-
Apr 05, 2024	12.10	12.10	12.10	12.10	12.10	-
Apr 04, 2024	12.06	12.06	12.04	12.06	12.06	3,610
Apr 03, 2024	12.08	12.08	12.08	12.08	12.08	-
Apr 02, 2024	12.14	12.14	12.14	12.14	12.14	-
Mar 28, 2024	12.07	12.07	12.07	12.07	12.07	-
Mar 27, 2024	12.08	12.08	12.08	12.08	12.08	-
Mar 26, 2024	12.07	12.07	12.07	12.07	12.07	-
Mar 25, 2024	12.06	12.06	12.06	12.06	12.06	-
Mar 22, 2024	12.10	12.10	12.10	12.10	12.10	-
Mar 21, 2024	12.03	12.03	12.03	12.03	12.03	-
Mar 20, 2024	11.98	11.98	11.98	11.98	11.98	-
Mar 19, 2024	11.97	11.97	11.97	11.97	11.97	-
Mar 18, 2024	11.97	11.97	11.97	11.97	11.97	-
Mar 15, 2024	11.95	11.95	11.95	11.95	11.95	-
Mar 14, 2024	11.94	11.94	11.94	11.94	11.94	-
Mar 13, 2024	11.89	11.89	11.89	11.89	11.89	-
Mar 12, 2024	11.91	11.91	11.91	11.91	11.91	-
Mar 11, 2024	11.88	11.88	11.88	11.88	11.88	-
Mar 08, 2024	11.83	11.83	11.83	11.83	11.83	-
Mar 07, 2024	11.88	11.88	11.88	11.88	11.88	-
Mar 06, 2024	11.93	11.93	11.93	11.93	11.93	-
Mar 05, 2024	11.95	11.95	11.95	11.95	11.95	-
Mar 04, 2024	11.97	11.97	11.97	11.97	11.97	-
Mar 01, 2024	12.02	12.02	12.02	12.02	12.02	-
Feb 29, 2024	12.02	12.02	12.02	12.02	12.02	-
Feb 28, 2024	12.00	12.00	12.00	12.00	12.00	-
Feb 27, 2024	11.98	11.98	11.98	11.97	11.97	734
Feb 26, 2024	11.98	11.98	11.98	11.98	11.98	-
Feb 23, 2024	11.98	11.98	11.98	11.98	11.98	-
Feb 22, 2024	11.96	11.96	11.95	12.01	12.01	1,468
Feb 21, 2024	12.02	12.02	12.02	12.02	12.02	-
Feb 20, 2024	12.00	12.00	12.00	12.00	12.00	-
Feb 19, 2024	12.05	12.05	12.05	12.05	12.05	-
Feb 16, 2024	12.04	12.04	12.04	12.04	12.04	-
Feb 15, 2024	12.05	12.05	12.05	12.05	12.05	-
Feb 14, 2024	12.08	12.08	12.08	12.08	12.08	-
Feb 13, 2024	12.03	12.03	12.03	12.03	12.03	-
Feb 12, 2024	12.01	12.01	12.01	12.00	12.00	734
Feb 09, 2024	11.99	11.99	11.99	11.99	11.99	-
Feb 08, 2024	12.01	12.01	12.01	12.01	12.01	-
Feb 07, 2024	11.99	11.99	11.99	11.99	11.99	-
Feb 06, 2024	12.03	12.03	12.03	12.03	12.03	-
Feb 05, 2024	12.09	12.09	12.09	12.09	12.09	-
Feb 02, 2024	11.97	11.97	11.97	11.97	11.97	-
Feb 01, 2024	11.91	11.91	11.91	11.91	11.91	-
Jan 31, 2024	11.90	11.90	11.90	11.90	11.90	-
Jan 30, 2024	11.94	11.94	11.94	11.94	11.94	-
Jan 29, 2024	11.93	11.93	11.93	11.93	11.93	-
Jan 26, 2024	11.88	11.88	11.88	11.88	11.88	-
Jan 25, 2024	11.90	11.90	11.90	11.90	11.90	-
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	11.93	11.93	11.93	11.93	11.93	-
Jan 22, 2024	11.88	11.88	11.88	11.88	11.88	-
Jan 19, 2024	11.92	11.92	11.92	11.92	11.92	-
Jan 18, 2024	11.91	11.91	11.91	11.90	11.90	734
Jan 17, 2024	11.92	11.92	11.92	11.92	11.92	-
Jan 16, 2024	11.92	11.92	11.92	11.92	11.92	-
Jan 15, 2024	11.85	11.85	11.85	11.85	11.85	-
Jan 12, 2024	11.82	11.82	11.82	11.82	11.82	-
Jan 11, 2024	11.87	11.87	11.87	11.87	11.87	-
Jan 10, 2024	11.85	11.85	11.85	11.85	11.85	-
Jan 09, 2024	11.86	11.86	11.86	11.86	11.86	-
Jan 08, 2024	11.82	11.82	11.82	11.82	11.82	-
Jan 05, 2024	11.83	11.83	11.83	11.83	11.83	-
Jan 04, 2024	11.87	11.87	11.87	11.87	11.87	-
Jan 03, 2024	11.92	11.94	11.92	11.91	11.91	37,702
Jan 02, 2024	11.93	11.93	11.93	11.93	11.93	-
Dec 29, 2023	11.81	11.81	11.81	11.81	11.81	-
Dec 28, 2023	11.81	11.81	11.81	11.81	11.81	-
Dec 27, 2023	11.76	11.76	11.76	11.76	11.76	-
Dec 22, 2023	11.81	11.81	11.81	11.81	11.81	-
Dec 21, 2023	11.87	11.87	11.87	11.87	11.87	-
Dec 20, 2023	11.86	11.86	11.86	11.86	11.86	-
Dec 19, 2023	11.78	11.78	11.78	11.78	11.78	-
Dec 18, 2023	11.88	11.88	11.88	11.88	11.88	-
Dec 15, 2023	11.83	11.83	11.83	11.83	11.83	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7316-0.0001(-0.01%)

CRUDE OIL78.86+0.60(+0.77%)

Bitcoin CAD85,796.80+2,242.89(+2.68%)

STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

GLOBAL X ETFS ICAV GLOBAL X 1-3 (CLPP.L)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7316
-0.0001(-0.01%)

CRUDE OIL
78.86
+0.60(+0.77%)

Bitcoin CAD
85,796.80
+2,242.89(+2.68%)