Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xact Norden 30 (0G34) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 260.70 260.70 254.20 261.125 0
13th Mar 2025 (Thu) 258.30 261.125 251.85 261.125 5,034
12th Mar 2025 (Wed) 262.30 262.30 255.75 259.675 37,365
11th Mar 2025 (Tue) 264.65 264.65 258.05 262.35 0
10th Mar 2025 (Mon) 270.30 270.30 263.55 265.775 0
7th Mar 2025 (Fri) 268.20 268.70 261.50 268.70 0
6th Mar 2025 (Thu) 272.90 272.90 266.10 270.80 240,000
5th Mar 2025 (Wed) 270.55 271.125 263.80 271.125 5,644
4th Mar 2025 (Tue) 273.825 273.825 267.00 268.05 180,045
3rd Mar 2025 (Mon) 276.40 276.40 269.50 276.00 0
28th Feb 2025 (Fri) 275.325 275.325 268.45 274.40 0
27th Feb 2025 (Thu) 276.80 276.80 269.90 276.05 0
26th Feb 2025 (Wed) 277.575 277.575 270.65 277.475 173,589
25th Feb 2025 (Tue) 274.55 275.525 267.70 275.525 0
24th Feb 2025 (Mon) 275.875 275.875 269.00 274.10 0
21st Feb 2025 (Fri) 272.80 273.675 266.00 273.675 0
20th Feb 2025 (Thu) 271.775 271.925 265.00 271.925 0
19th Feb 2025 (Wed) 273.925 274.05 267.10 274.05 0
18th Feb 2025 (Tue) 272.30 272.30 265.50 271.925 0
17th Feb 2025 (Mon) 269.875 270.30 263.15 270.30 0
14th Feb 2025 (Fri) 270.80 270.80 264.05 270.55 2,007
13th Feb 2025 (Thu) 271.275 271.275 264.50 270.55 0
12th Feb 2025 (Wed) 269.925 269.925 263.20 269.775 0
11th Feb 2025 (Tue) 269.025 269.125 262.30 269.125 0
10th Feb 2025 (Mon) 270.05 270.30 263.30 270.30 0
7th Feb 2025 (Fri) 272.60 272.60 265.80 271.425 0
6th Feb 2025 (Thu) 269.575 269.575 262.85 269.525 745
5th Feb 2025 (Wed) 268.80 268.80 262.10 266.80 0
4th Feb 2025 (Tue) 267.125 267.125 260.45 265.775 0
3rd Feb 2025 (Mon) 266.40 266.40 259.75 265.525 0
31st Jan 2025 (Fri) 272.90 272.90 266.10 269.875 0
30th Jan 2025 (Thu) 270.15 270.15 263.40 270.15 0
29th Jan 2025 (Wed) 269.475 269.475 262.75 269.475 220,000
28th Jan 2025 (Tue) 272.10 272.10 265.30 270.20 0
27th Jan 2025 (Mon) 269.275 271.275 262.55 269.225 200,000
24th Jan 2025 (Fri) 269.475 273.725 262.75 273.725 0
23rd Jan 2025 (Thu) 267.325 267.325 260.65 267.025 1,260
22nd Jan 2025 (Wed) 266.95 266.95 260.30 266.75 0
21st Jan 2025 (Tue) 262.55 263.075 256.00 263.075 0
20th Jan 2025 (Mon) 263.925 264.40 257.35 264.40 0
17th Jan 2025 (Fri) 264.10 264.10 257.50 264.00 1,141
16th Jan 2025 (Thu) 264.15 264.15 257.55 263.225 0
15th Jan 2025 (Wed) 259.125 262.30 252.65 262.30 0
14th Jan 2025 (Tue) 261.775 261.775 255.25 261.725 0
FTSE 100 Latest
Value8,592.77
Change50.21