SGLP.GB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 17,690.00 | -67.00 | -0.38% | 17,700.00 | 17,758.00 | 16,870.00 | 0 |
Jun 28 2024 | 17,757.00 | 203.00 | 1.16% | 18,500.00 | 18,500.00 | 17,301.00 | 0 |
Jun 27 2024 | 17,554.00 | -26.00 | -0.15% | 17,552.00 | 17,752.00 | 16,743.00 | 0 |
Jun 26 2024 | 17,580.00 | -82.00 | -0.46% | 16,900.00 | 17,630.00 | 16,450.00 | 0 |
Jun 25 2024 | 17,662.00 | -49.00 | -0.28% | 17,700.00 | 17,700.00 | 16,870.00 | 0 |
Jun 24 2024 | 17,711.00 | -259.00 | -1.44% | 17,700.00 | 17,712.00 | 16,880.00 | 0 |
Jun 21 2024 | 17,970.00 | 185.00 | 1.04% | 18,138.00 | 18,138.00 | 17,204.00 | 0 |
Jun 20 2024 | 17,785.00 | 151.00 | 0.86% | 17,790.00 | 17,898.00 | 16,956.00 | 0 |
Jun 19 2024 | 17,634.00 | -36.00 | -0.20% | 18,482.00 | 18,482.00 | 17,253.00 | 0 |
Jun 18 2024 | 17,670.00 | 27.00 | 0.15% | 17,614.00 | 17,670.00 | 16,801.00 | 0 |
Jun 17 2024 | 17,643.00 | 127.00 | 0.73% | 17,690.00 | 17,690.00 | 16,846.00 | 0 |
Jun 14 2024 | 17,516.00 | 38.00 | 0.22% | 17,524.00 | 17,706.00 | 16,717.00 | 0 |
Jun 13 2024 | 17,478.00 | -53.00 | -0.30% | 17,480.00 | 17,480.00 | 16,678.00 | 0 |
Jun 12 2024 | 17,531.00 | 75.00 | 0.43% | 17,524.00 | 17,531.00 | 16,717.00 | 0 |
Jun 11 2024 | 17,456.00 | -449.00 | -2.51% | 17,434.00 | 17,532.00 | 16,648.00 | 0 |
Jun 10 2024 | 17,905.00 | 0.00 | 0.00% | 17,905.00 | 17,905.00 | 17,905.00 | 0 |
Jun 07 2024 | 17,905.00 | 65.00 | 0.36% | 17,904.00 | 17,905.00 | 17,061.00 | 0 |
Jun 06 2024 | 17,840.00 | 221.00 | 1.25% | 17,820.00 | 17,916.00 | 16,994.00 | 0 |
Jun 05 2024 | 17,619.00 | 75.00 | 0.43% | 17,618.00 | 17,774.00 | 16,803.00 | 0 |
Jun 04 2024 | 17,544.00 | -47.00 | -0.27% | 17,658.00 | 17,673.00 | 16,842.00 | 0 |
Jun 03 2024 | 17,591.00 | -79.00 | -0.45% | 17,600.00 | 17,668.00 | 16,782.00 | 0 |
May 31 2024 | 17,670.00 | -60.00 | -0.34% | 17,796.00 | 17,796.00 | 16,962.00 | 0 |
May 30 2024 | 17,730.00 | -74.00 | -0.42% | 17,734.00 | 17,736.00 | 16,908.00 | 0 |
May 29 2024 | 17,804.00 | 0.00 | 0.00% | 17,804.00 | 17,804.00 | 17,804.00 | 0 |
May 28 2024 | 17,804.00 | 36.00 | 0.20% | 16,822.00 | 17,804.00 | 16,427.00 | 0 |
May 24 2024 | 17,768.00 | -147.00 | -0.82% | 17,700.00 | 17,768.00 | 16,906.00 | 0 |
May 23 2024 | 17,915.00 | -360.00 | -1.97% | 17,924.00 | 18,086.00 | 17,074.00 | 0 |
May 22 2024 | 18,275.00 | -149.00 | -0.81% | 18,274.00 | 18,275.00 | 17,392.00 | 0 |
May 21 2024 | 18,424.00 | -95.00 | -0.51% | 18,274.00 | 18,424.00 | 17,399.00 | 0 |
May 20 2024 | 18,519.00 | 348.00 | 1.92% | 18,524.00 | 18,524.00 | 17,616.00 | 0 |
May 17 2024 | 18,171.00 | 8.00 | 0.04% | 18,170.00 | 18,270.00 | 17,300.00 | 0 |
May 16 2024 | 18,163.00 | 9.00 | 0.05% | 17,878.00 | 18,163.00 | 17,152.00 | 0 |
May 15 2024 | 18,154.00 | 188.00 | 1.05% | 17,964.00 | 18,154.00 | 17,157.00 | 0 |
May 14 2024 | 17,966.00 | 30.00 | 0.17% | 17,958.00 | 18,020.00 | 17,109.00 | 0 |
May 13 2024 | 17,936.00 | -286.00 | -1.57% | 18,102.00 | 18,102.00 | 17,233.00 | 0 |
May 10 2024 | 18,222.00 | 333.00 | 1.86% | 18,224.00 | 18,226.00 | 17,349.00 | 0 |
May 09 2024 | 17,889.00 | 10.00 | 0.06% | 17,800.00 | 17,986.00 | 17,003.00 | 0 |
May 08 2024 | 17,879.00 | 37.00 | 0.21% | 17,868.00 | 17,894.00 | 17,034.00 | 0 |
May 07 2024 | 17,842.00 | 184.00 | 1.04% | 17,834.00 | 17,842.00 | 17,000.00 | 0 |
May 03 2024 | 17,658.00 | -166.00 | -0.93% | 17,668.00 | 17,676.00 | 16,852.00 | 0 |
May 02 2024 | 17,824.00 | 133.00 | 0.75% | 17,822.00 | 17,824.00 | 16,986.00 | 0 |
May 01 2024 | 17,691.00 | -181.00 | -1.01% | 17,702.00 | 17,836.00 | 16,873.00 | 0 |
Apr 30 2024 | 17,872.00 | -79.00 | -0.44% | 17,400.00 | 17,872.00 | 16,797.00 | 0 |
Apr 29 2024 | 17,951.00 | -125.00 | -0.69% | 17,940.00 | 17,966.00 | 17,103.00 | 0 |
Apr 26 2024 | 18,076.00 | 60.00 | 0.33% | 18,042.00 | 18,092.00 | 17,188.00 | 0 |
Apr 25 2024 | 18,016.00 | -22.00 | -0.12% | 17,922.00 | 18,016.00 | 17,079.00 | 0 |
Apr 24 2024 | 18,038.00 | 50.00 | 0.28% | 17,400.00 | 18,088.00 | 16,862.00 | 0 |
Apr 23 2024 | 17,988.00 | -363.00 | -1.98% | 18,000.00 | 18,000.00 | 17,142.00 | 0 |
Apr 22 2024 | 18,351.00 | -245.00 | -1.32% | 18,586.00 | 18,586.00 | 17,580.00 | 0 |
Apr 19 2024 | 18,596.00 | 146.00 | 0.79% | 18,538.00 | 18,596.00 | 18,538.00 | 0 |
Apr 18 2024 | 18,450.00 | 33.00 | 0.18% | 18,398.00 | 18,450.00 | 17,513.00 | 0 |
Apr 17 2024 | 18,417.00 | -39.00 | -0.21% | 18,490.00 | 18,490.00 | 17,559.00 | 0 |
Apr 16 2024 | 18,456.00 | 254.00 | 1.40% | 18,416.00 | 18,456.00 | 17,519.00 | 62 |
Apr 15 2024 | 18,202.00 | -356.00 | -1.92% | 18,200.00 | 18,209.00 | 17,332.00 | 0 |
Apr 12 2024 | 18,558.00 | 532.00 | 2.95% | 18,450.00 | 18,558.00 | 18,446.00 | 0 |
Apr 11 2024 | 18,026.00 | 60.00 | 0.33% | 18,400.00 | 18,400.00 | 17,335.00 | 0 |
Apr 10 2024 | 17,966.00 | 104.00 | 0.58% | 17,894.00 | 17,966.00 | 17,067.00 | 0 |
Apr 09 2024 | 17,862.00 | 88.00 | 0.50% | 17,400.00 | 17,875.00 | 16,798.00 | 0 |
Apr 08 2024 | 17,774.00 | 8.00 | 0.05% | 18,400.00 | 18,400.00 | 17,284.00 | 0 |
Apr 05 2024 | 17,766.00 | 298.00 | 1.71% | 16,000.00 | 17,766.00 | 15,916.00 | 0 |
Apr 04 2024 | 17,468.00 | -33.00 | -0.19% | 16,780.00 | 17,505.00 | 16,338.00 | 0 |
Apr 03 2024 | 17,501.00 | 191.00 | 1.10% | 17,496.00 | 17,501.00 | 16,000.00 | 0 |