Canada markets closed

Global X Silver Miners UCITS ETF USD Acc (SILG.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
11.17-0.38 (-3.32%)
At close: 04:23PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.000.000.0011.1711.179,000
Apr 19, 202411.5111.5711.3311.5511.5548,916
Apr 18, 202411.4311.5211.3311.4911.4915,489
Apr 17, 202411.3311.5611.1011.4011.4034,444
Apr 16, 202411.2211.3110.9711.1311.1347,521
Apr 15, 202412.0812.0811.3411.4111.41137,651
Apr 12, 202411.8412.2911.8412.0012.00132,338
Apr 11, 202411.6011.6811.3711.4611.4675,568
Apr 10, 202411.6111.9611.1611.4911.4975,828
Apr 09, 202411.3211.6611.2311.4511.4560,789
Apr 08, 202411.3311.4511.0511.2811.28109,510
Apr 05, 202410.8811.1810.7811.1511.1598,139
Apr 04, 202410.9811.0510.8010.9410.9486,235
Apr 03, 202410.3410.7610.3310.7110.7154,067
Apr 02, 202410.3910.4010.139.679.6760,368
Mar 28, 20249.389.919.389.869.8615,803
Mar 27, 20249.409.599.319.569.5621,190
Mar 26, 20249.469.559.419.459.4520,307
Mar 25, 20249.509.569.389.489.4816,956
Mar 22, 20249.479.499.349.419.4110,897
Mar 21, 20249.669.999.459.459.4522,883
Mar 20, 20249.099.129.069.099.097,824
Mar 19, 20249.339.379.179.219.2125,813
Mar 18, 20249.469.479.359.399.3924,994
Mar 15, 20249.349.469.349.459.4520,896
Mar 14, 20249.379.429.249.339.3322,854
Mar 13, 20249.139.409.139.379.3724,901
Mar 12, 20249.219.279.099.109.1018,003
Mar 11, 20248.849.478.849.249.2434,207
Mar 08, 20249.149.158.958.958.9536,898
Mar 07, 20249.019.038.929.039.0319,868
Mar 06, 20248.688.978.688.948.9420,095
Mar 05, 20248.848.908.798.778.7719,159
Mar 04, 20248.488.798.488.768.7638,730
Mar 01, 20248.368.608.228.588.5816,815
Feb 29, 20248.388.388.178.308.3012,124
Feb 28, 20248.288.378.218.218.213,708
Feb 27, 20248.348.388.308.318.312,377
Feb 26, 20248.328.458.258.308.3013,125
Feb 23, 20248.288.368.228.358.3510,919
Feb 22, 20248.508.578.388.358.357,157
Feb 21, 20248.668.668.328.388.3816,655
Feb 20, 20248.648.728.548.548.546,279
Feb 19, 20248.728.748.658.718.712,600
Feb 16, 20248.758.758.668.698.696,690
Feb 15, 20248.558.758.458.638.6313,903
Feb 14, 20248.448.508.418.488.484,974
Feb 13, 20249.039.078.468.468.4632,282
Feb 12, 20249.029.098.979.089.087,373
Feb 09, 20249.089.098.888.918.913,722
Feb 08, 20249.069.119.059.029.02923
Feb 07, 20249.179.229.159.129.122,212
Feb 06, 20249.149.199.119.189.186,110
Feb 05, 20249.269.299.109.099.093,558
Feb 02, 20249.509.509.209.219.2114,585
Feb 01, 20249.339.439.259.399.393,159
Jan 31, 20249.329.399.259.339.333,022
Jan 30, 20249.369.489.289.369.366,346
Jan 29, 20249.269.409.269.389.3818,125
Jan 26, 20249.249.249.199.149.141,444
Jan 25, 20249.139.179.099.139.132,464
Jan 24, 20249.209.349.109.119.112,918
Jan 23, 20249.129.189.119.119.111,777
Jan 22, 20249.079.088.939.049.042,845
Jan 19, 20249.189.189.019.009.002,419
Jan 18, 20249.109.199.069.099.098,972
Jan 17, 20249.389.389.119.099.0923,084
Jan 16, 20249.729.729.499.479.473,201
Jan 15, 20249.759.819.739.749.742,543
Jan 12, 20249.579.909.499.829.8221,433
Jan 11, 20249.599.659.129.429.4221,475
Jan 10, 20249.619.689.539.609.605,904
Jan 09, 20249.829.869.639.669.667,518
Jan 08, 20249.649.789.639.779.7712,519
Jan 05, 20249.7810.119.739.819.816,459
Jan 04, 20249.779.819.749.819.8117,063
Jan 03, 202410.0410.099.749.809.8018,726
Jan 02, 202410.1410.3610.1410.2110.2156,777
Dec 29, 202310.3110.3610.3010.3410.3411,159
Dec 28, 202310.5710.5710.5010.4910.4915,870
Dec 27, 20239.6010.569.6010.5010.5013,197
Dec 22, 202310.4510.4510.4510.4410.441,676
Dec 21, 202310.2210.4010.2110.3710.3713,202
Dec 20, 202310.4010.4410.3510.3810.389,421
Dec 19, 202310.0510.409.9810.3210.3211,162
Dec 18, 202310.1210.1810.0110.0110.014,658
Dec 15, 202310.0210.179.8810.1110.1116,652
Dec 14, 20239.9410.109.949.979.9724,198
Dec 13, 20239.439.489.379.429.4216,480
Dec 12, 20239.699.739.479.479.4710,016
Dec 11, 20239.669.669.369.539.5334,635
Dec 08, 20239.809.889.759.739.738,722
Dec 07, 20239.969.989.849.859.8515,386
Dec 06, 20239.9110.079.919.959.955,170
Dec 05, 202310.0310.109.769.859.8524,019
Dec 04, 202310.0310.699.8510.0010.0085,803
Dec 01, 202310.0710.109.9810.0510.0548,405
Nov 30, 20239.929.989.889.959.9547,590
Nov 29, 20239.979.979.899.899.8937,889
Nov 28, 20239.639.839.599.789.7831,694
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...