Global X Silver Miners UCITS ETF USD Acc (SILG.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
As of 08:39AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 300 |
| Apr 24, 2024 | 11.27 | 11.37 | 11.15 | 11.26 | 11.26 | 29,060 |
| Apr 23, 2024 | 10.95 | 11.32 | 10.86 | 11.19 | 11.19 | 46,594 |
| Apr 22, 2024 | 11.32 | 11.37 | 11.14 | 11.17 | 11.17 | 147,129 |
| Apr 19, 2024 | 11.51 | 11.57 | 11.33 | 11.55 | 11.55 | 48,916 |
| Apr 18, 2024 | 11.43 | 11.52 | 11.33 | 11.49 | 11.49 | 15,489 |
| Apr 17, 2024 | 11.33 | 11.56 | 11.10 | 11.40 | 11.40 | 34,444 |
| Apr 16, 2024 | 11.22 | 11.31 | 10.97 | 11.13 | 11.13 | 47,521 |
| Apr 15, 2024 | 12.08 | 12.08 | 11.34 | 11.41 | 11.41 | 137,651 |
| Apr 12, 2024 | 11.84 | 12.29 | 11.84 | 12.00 | 12.00 | 132,338 |
| Apr 11, 2024 | 11.60 | 11.68 | 11.37 | 11.46 | 11.46 | 75,568 |
| Apr 10, 2024 | 11.61 | 11.96 | 11.16 | 11.49 | 11.49 | 75,828 |
| Apr 09, 2024 | 11.32 | 11.66 | 11.23 | 11.45 | 11.45 | 60,789 |
| Apr 08, 2024 | 11.33 | 11.45 | 11.05 | 11.28 | 11.28 | 109,510 |
| Apr 05, 2024 | 10.88 | 11.18 | 10.78 | 11.15 | 11.15 | 98,139 |
| Apr 04, 2024 | 10.98 | 11.05 | 10.80 | 10.94 | 10.94 | 86,235 |
| Apr 03, 2024 | 10.34 | 10.76 | 10.33 | 10.71 | 10.71 | 54,067 |
| Apr 02, 2024 | 10.39 | 10.40 | 10.13 | 9.67 | 9.67 | 60,368 |
| Mar 28, 2024 | 9.38 | 9.91 | 9.38 | 9.86 | 9.86 | 15,803 |
| Mar 27, 2024 | 9.40 | 9.59 | 9.31 | 9.56 | 9.56 | 21,190 |
| Mar 26, 2024 | 9.46 | 9.55 | 9.41 | 9.45 | 9.45 | 20,307 |
| Mar 25, 2024 | 9.50 | 9.56 | 9.38 | 9.48 | 9.48 | 16,956 |
| Mar 22, 2024 | 9.47 | 9.49 | 9.34 | 9.41 | 9.41 | 10,897 |
| Mar 21, 2024 | 9.66 | 9.99 | 9.45 | 9.45 | 9.45 | 22,883 |
| Mar 20, 2024 | 9.09 | 9.12 | 9.06 | 9.09 | 9.09 | 7,824 |
| Mar 19, 2024 | 9.33 | 9.37 | 9.17 | 9.21 | 9.21 | 25,813 |
| Mar 18, 2024 | 9.46 | 9.47 | 9.35 | 9.39 | 9.39 | 24,994 |
| Mar 15, 2024 | 9.34 | 9.46 | 9.34 | 9.45 | 9.45 | 20,896 |
| Mar 14, 2024 | 9.37 | 9.42 | 9.24 | 9.33 | 9.33 | 22,854 |
| Mar 13, 2024 | 9.13 | 9.40 | 9.13 | 9.37 | 9.37 | 24,901 |
| Mar 12, 2024 | 9.21 | 9.27 | 9.09 | 9.10 | 9.10 | 18,003 |
| Mar 11, 2024 | 8.84 | 9.47 | 8.84 | 9.24 | 9.24 | 34,207 |
| Mar 08, 2024 | 9.14 | 9.15 | 8.95 | 8.95 | 8.95 | 36,898 |
| Mar 07, 2024 | 9.01 | 9.03 | 8.92 | 9.03 | 9.03 | 19,868 |
| Mar 06, 2024 | 8.68 | 8.97 | 8.68 | 8.94 | 8.94 | 20,095 |
| Mar 05, 2024 | 8.84 | 8.90 | 8.79 | 8.77 | 8.77 | 19,159 |
| Mar 04, 2024 | 8.48 | 8.79 | 8.48 | 8.76 | 8.76 | 38,730 |
| Mar 01, 2024 | 8.36 | 8.60 | 8.22 | 8.58 | 8.58 | 16,815 |
| Feb 29, 2024 | 8.38 | 8.38 | 8.17 | 8.30 | 8.30 | 12,124 |
| Feb 28, 2024 | 8.28 | 8.37 | 8.21 | 8.21 | 8.21 | 3,708 |
| Feb 27, 2024 | 8.34 | 8.38 | 8.30 | 8.31 | 8.31 | 2,377 |
| Feb 26, 2024 | 8.32 | 8.45 | 8.25 | 8.30 | 8.30 | 13,125 |
| Feb 23, 2024 | 8.28 | 8.36 | 8.22 | 8.35 | 8.35 | 10,919 |
| Feb 22, 2024 | 8.50 | 8.57 | 8.38 | 8.35 | 8.35 | 7,157 |
| Feb 21, 2024 | 8.66 | 8.66 | 8.32 | 8.38 | 8.38 | 16,655 |
| Feb 20, 2024 | 8.64 | 8.72 | 8.54 | 8.54 | 8.54 | 6,279 |
| Feb 19, 2024 | 8.72 | 8.74 | 8.65 | 8.71 | 8.71 | 2,600 |
| Feb 16, 2024 | 8.75 | 8.75 | 8.66 | 8.69 | 8.69 | 6,690 |
| Feb 15, 2024 | 8.55 | 8.75 | 8.45 | 8.63 | 8.63 | 13,903 |
| Feb 14, 2024 | 8.44 | 8.50 | 8.41 | 8.48 | 8.48 | 4,974 |
| Feb 13, 2024 | 9.03 | 9.07 | 8.46 | 8.46 | 8.46 | 32,282 |
| Feb 12, 2024 | 9.02 | 9.09 | 8.97 | 9.08 | 9.08 | 7,373 |
| Feb 09, 2024 | 9.08 | 9.09 | 8.88 | 8.91 | 8.91 | 3,722 |
| Feb 08, 2024 | 9.06 | 9.11 | 9.05 | 9.02 | 9.02 | 923 |
| Feb 07, 2024 | 9.17 | 9.22 | 9.15 | 9.12 | 9.12 | 2,212 |
| Feb 06, 2024 | 9.14 | 9.19 | 9.11 | 9.18 | 9.18 | 6,110 |
| Feb 05, 2024 | 9.26 | 9.29 | 9.10 | 9.09 | 9.09 | 3,558 |
| Feb 02, 2024 | 9.50 | 9.50 | 9.20 | 9.21 | 9.21 | 14,585 |
| Feb 01, 2024 | 9.33 | 9.43 | 9.25 | 9.39 | 9.39 | 3,159 |
| Jan 31, 2024 | 9.32 | 9.39 | 9.25 | 9.33 | 9.33 | 3,022 |
| Jan 30, 2024 | 9.36 | 9.48 | 9.28 | 9.36 | 9.36 | 6,346 |
| Jan 29, 2024 | 9.26 | 9.40 | 9.26 | 9.38 | 9.38 | 18,125 |
| Jan 26, 2024 | 9.24 | 9.24 | 9.19 | 9.14 | 9.14 | 1,444 |
| Jan 25, 2024 | 9.13 | 9.17 | 9.09 | 9.13 | 9.13 | 2,464 |
| Jan 24, 2024 | 9.20 | 9.34 | 9.10 | 9.11 | 9.11 | 2,918 |
| Jan 23, 2024 | 9.12 | 9.18 | 9.11 | 9.11 | 9.11 | 1,777 |
| Jan 22, 2024 | 9.07 | 9.08 | 8.93 | 9.04 | 9.04 | 2,845 |
| Jan 19, 2024 | 9.18 | 9.18 | 9.01 | 9.00 | 9.00 | 2,419 |
| Jan 18, 2024 | 9.10 | 9.19 | 9.06 | 9.09 | 9.09 | 8,972 |
| Jan 17, 2024 | 9.38 | 9.38 | 9.11 | 9.09 | 9.09 | 23,084 |
| Jan 16, 2024 | 9.72 | 9.72 | 9.49 | 9.47 | 9.47 | 3,201 |
| Jan 15, 2024 | 9.75 | 9.81 | 9.73 | 9.74 | 9.74 | 2,543 |
| Jan 12, 2024 | 9.57 | 9.90 | 9.49 | 9.82 | 9.82 | 21,433 |
| Jan 11, 2024 | 9.59 | 9.65 | 9.12 | 9.42 | 9.42 | 21,475 |
| Jan 10, 2024 | 9.61 | 9.68 | 9.53 | 9.60 | 9.60 | 5,904 |
| Jan 09, 2024 | 9.82 | 9.86 | 9.63 | 9.66 | 9.66 | 7,518 |
| Jan 08, 2024 | 9.64 | 9.78 | 9.63 | 9.77 | 9.77 | 12,519 |
| Jan 05, 2024 | 9.78 | 10.11 | 9.73 | 9.81 | 9.81 | 6,459 |
| Jan 04, 2024 | 9.77 | 9.81 | 9.74 | 9.81 | 9.81 | 17,063 |
| Jan 03, 2024 | 10.04 | 10.09 | 9.74 | 9.80 | 9.80 | 18,726 |
| Jan 02, 2024 | 10.14 | 10.36 | 10.14 | 10.21 | 10.21 | 56,777 |
| Dec 29, 2023 | 10.31 | 10.36 | 10.30 | 10.34 | 10.34 | 11,159 |
| Dec 28, 2023 | 10.57 | 10.57 | 10.50 | 10.49 | 10.49 | 15,870 |
| Dec 27, 2023 | 9.60 | 10.56 | 9.60 | 10.50 | 10.50 | 13,197 |
| Dec 22, 2023 | 10.45 | 10.45 | 10.45 | 10.44 | 10.44 | 1,676 |
| Dec 21, 2023 | 10.22 | 10.40 | 10.21 | 10.37 | 10.37 | 13,202 |
| Dec 20, 2023 | 10.40 | 10.44 | 10.35 | 10.38 | 10.38 | 9,421 |
| Dec 19, 2023 | 10.05 | 10.40 | 9.98 | 10.32 | 10.32 | 11,162 |
| Dec 18, 2023 | 10.12 | 10.18 | 10.01 | 10.01 | 10.01 | 4,658 |
| Dec 15, 2023 | 10.02 | 10.17 | 9.88 | 10.11 | 10.11 | 16,652 |
| Dec 14, 2023 | 9.94 | 10.10 | 9.94 | 9.97 | 9.97 | 24,198 |
| Dec 13, 2023 | 9.43 | 9.48 | 9.37 | 9.42 | 9.42 | 16,480 |
| Dec 12, 2023 | 9.69 | 9.73 | 9.47 | 9.47 | 9.47 | 10,016 |
| Dec 11, 2023 | 9.66 | 9.66 | 9.36 | 9.53 | 9.53 | 34,635 |
| Dec 08, 2023 | 9.80 | 9.88 | 9.75 | 9.73 | 9.73 | 8,722 |
| Dec 07, 2023 | 9.96 | 9.98 | 9.84 | 9.85 | 9.85 | 15,386 |
| Dec 06, 2023 | 9.91 | 10.07 | 9.91 | 9.95 | 9.95 | 5,170 |
| Dec 05, 2023 | 10.03 | 10.10 | 9.76 | 9.85 | 9.85 | 24,019 |
| Dec 04, 2023 | 10.03 | 10.69 | 9.85 | 10.00 | 10.00 | 85,803 |
| Dec 01, 2023 | 10.07 | 10.10 | 9.98 | 10.05 | 10.05 | 48,405 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.