State Street Global Advi... More Historical Data - PADV.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
AQSE
State Street Global Advisors Limited IE (PADV.GB)
State Street Global Advisors Limited IE (PADV.GB) Historical

PADV.GB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	35.20	-0.36	-1.01%	35.20	35.20	35.20	1
Jul 18 2024	35.56	0.43	1.23%	35.56	35.56	35.56	2
Jul 17 2024	35.127	-0.12	-0.33%	35.127	35.127	35.127	41
Jul 16 2024	35.2445	-0.29	-0.82%	35.26	35.26	35.2445	9
Jul 15 2024	35.535	-0.34	-0.95%	35.535	35.535	35.535	2
Jul 12 2024	35.8745	0.65	1.84%	35.745	35.8745	35.745	16
Jul 11 2024	35.226	0.00	0.00%	35.226	35.226	35.226	0
Jul 10 2024	35.226	0.19	0.55%	35.0635	35.226	35.0635	14
Jul 09 2024	35.0335	0.00	0.00%	35.0335	35.0335	35.0335	0
Jul 08 2024	35.0335	-0.20	-0.58%	35.0435	35.0435	35.0335	9
Jul 05 2024	35.237	-0.30	-0.85%	35.2635	35.2635	35.0225	33
Jul 04 2024	35.54	0.00	0.00%	35.54	35.54	35.54	0
Jul 03 2024	35.54	0.08	0.21%	35.483	35.54	35.483	56
Jul 02 2024	35.464	-0.07	-0.20%	35.5435	35.574	35.464	10
Jul 01 2024	35.5345	-0.08	-0.23%	35.5345	35.5345	35.5345	1
Jun 28 2024	35.616	0.23	0.66%	35.5925	35.6455	35.5925	19
Jun 27 2024	35.382	0.00	0.00%	35.382	35.382	35.382	0
Jun 26 2024	35.382	-0.14	-0.40%	35.382	35.382	35.382	12
Jun 25 2024	35.5245	0.04	0.11%	35.5245	35.5245	35.5245	31
Jun 24 2024	35.4845	0.09	0.25%	35.40	35.6045	35.344	71
Jun 21 2024	35.3945	-0.09	-0.25%	35.3525	35.3945	35.3525	16
Jun 20 2024	35.4845	0.02	0.05%	35.4845	35.4845	35.4845	1
Jun 19 2024	35.466	0.37	1.04%	35.574	35.574	35.466	13
Jun 18 2024	35.10	0.09	0.25%	35.10	35.10	35.10	1
Jun 17 2024	35.0135	0.00	0.00%	35.0135	35.0135	35.0135	0
Jun 14 2024	35.0135	0.04	0.11%	35.1055	35.1055	35.0135	50
Jun 13 2024	34.975	-0.06	-0.17%	34.975	34.975	34.975	3
Jun 12 2024	35.036	-0.32	-0.91%	34.964	35.036	34.964	8
Jun 11 2024	35.356	-0.38	-1.06%	35.416	35.416	35.356	144
Jun 10 2024	35.7345	0.00	0.00%	35.7345	35.7345	35.7345	0
Jun 07 2024	35.7345	-0.11	-0.29%	35.8155	35.8155	35.7345	11
Jun 06 2024	35.84	0.13	0.37%	35.91	35.91	35.84	6
Jun 05 2024	35.7075	-0.09	-0.25%	35.7075	35.7075	35.7075	2
Jun 04 2024	35.7965	0.00	0.00%	35.7965	35.7965	35.7965	0
Jun 03 2024	35.7965	0.16	0.45%	35.974	35.974	35.7965	16
May 31 2024	35.6365	0.09	0.26%	35.6365	35.6365	35.6365	2
May 30 2024	35.5445	-0.63	-1.75%	35.64	35.64	35.5445	4
May 29 2024	36.176	0.00	0.00%	36.176	36.176	36.176	0
May 28 2024	36.176	0.26	0.71%	36.176	36.176	36.176	9
May 24 2024	35.92	-0.44	-1.21%	36.006	36.006	35.92	10
May 23 2024	36.36	0.00	0.00%	36.36	36.36	36.36	0
May 22 2024	36.36	-0.61	-1.64%	36.53	36.53	36.36	39
May 21 2024	36.966	0.00	0.00%	36.966	36.966	36.966	0
May 20 2024	36.966	-0.12	-0.32%	36.966	36.966	36.966	5
May 17 2024	37.0845	0.04	0.11%	37.045	37.0845	37.045	12
May 16 2024	37.0445	0.36	0.97%	37.04	37.154	37.04	14
May 15 2024	36.6885	-0.18	-0.49%	36.8415	36.8415	36.6885	18
May 14 2024	36.87	-0.34	-0.92%	36.91	36.91	36.87	12
May 13 2024	37.2135	-0.20	-0.54%	37.2955	37.2955	37.2135	20
May 10 2024	37.415	0.70	1.91%	37.3935	37.415	37.3155	27
May 09 2024	36.7135	0.21	0.57%	36.675	36.7135	36.675	8
May 08 2024	36.5045	-0.28	-0.76%	36.404	36.5045	36.404	10
May 07 2024	36.785	0.17	0.48%	36.8535	36.8535	36.6655	11
May 03 2024	36.61	0.56	1.56%	36.474	36.61	36.4655	318
May 02 2024	36.046	0.42	1.18%	36.21	36.21	36.046	28
May 01 2024	35.6265	-0.09	-0.24%	35.6265	35.6265	35.6265	9
Apr 30 2024	35.7135	-0.43	-1.20%	35.7135	35.7135	35.7135	1
Apr 29 2024	36.1455	0.44	1.22%	36.1455	36.1455	36.1455	4
Apr 26 2024	35.71	0.08	0.22%	35.71	35.71	35.71	14
Apr 25 2024	35.632	0.00	0.00%	35.632	35.632	35.632	0
Apr 24 2024	35.632	0.23	0.65%	35.7305	35.7305	35.632	225
Apr 23 2024	35.4005	-0.01	-0.03%	35.5195	35.5195	35.4005	200

State Street Global Advi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions