Close
Company Search
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!

Sgam Estxx50 Xb (0MRL) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.5991 0.60695 0.5984 0.60695 42
17th Jul 2025 (Thu) 0.6086 0.6091 0.6086 0.6091 1,369
16th Jul 2025 (Wed) 0.6136 0.61555 0.6136 0.61555 52,273
15th Jul 2025 (Tue) 0.60315 0.6088 0.6002 0.6088 21,540
14th Jul 2025 (Mon) 0.6125 0.6125 0.61125 0.61165 13,425
11th Jul 2025 (Fri) 0.5946 0.60255 0.5938 0.60255 3,983
10th Jul 2025 (Thu) 0.5839 0.5839 0.5838 0.5838 1,719,434
9th Jul 2025 (Wed) 0.5999 0.60 0.5912 0.5912 146,847
8th Jul 2025 (Tue) 0.6085 0.61015 0.6085 0.6099 19,118
7th Jul 2025 (Mon) 0.62205 0.62205 0.61175 0.61175 315
4th Jul 2025 (Fri) 0.61855 0.61855 0.6166 0.61815 16
3rd Jul 2025 (Thu) 0.6132 0.62695 0.6123 0.6123 16,141
2nd Jul 2025 (Wed) 0.61875 0.61875 0.6179 0.61865 2,491
1st Jul 2025 (Tue) 0.61825 0.62695 0.61805 0.62695 535
30th Jun 2025 (Mon) 0.6096 0.621 0.6081 0.621 8,759
27th Jun 2025 (Fri) 0.624 0.6248 0.61565 0.61565 154
26th Jun 2025 (Thu) 0.6299 0.6377 0.62765 0.637 865
25th Jun 2025 (Wed) 0.61805 0.62725 0.61805 0.62725 1,490
24th Jun 2025 (Tue) 0.61515 0.62335 0.61515 0.62335 33,154
23rd Jun 2025 (Mon) 0.6449 0.645 0.63555 0.645 2,719
20th Jun 2025 (Fri) 0.6494 0.6494 0.6332 0.63445 4,469
19th Jun 2025 (Thu) 0.63885 0.63885 0.6364 0.6377 3
18th Jun 2025 (Wed) 0.6247 0.6321 0.62305 0.6321 2,017
17th Jun 2025 (Tue) 0.62355 0.6241 0.62355 0.6241 8,329
16th Jun 2025 (Mon) 0.62255 0.62255 0.61915 0.61925 56,344
13th Jun 2025 (Fri) 0.62605 0.62605 0.6252 0.6259 45,351
12th Jun 2025 (Thu) 0.61035 0.61035 0.60695 0.60695 9,307
11th Jun 2025 (Wed) 0.5956 0.5956 0.5937 0.5937 300
10th Jun 2025 (Tue) 0.5954 0.5954 0.5942 0.5942 39
9th Jun 2025 (Mon) 0.5953 0.5953 0.5926 0.5926 154
6th Jun 2025 (Fri) 0.5971 0.5971 0.5965 0.5965 6,266
5th Jun 2025 (Thu) 0.5986 0.5986 0.5953 0.5953 5,993
4th Jun 2025 (Wed) 0.5984 0.5987 0.5984 0.5986 662
3rd Jun 2025 (Tue) 0.6047 0.6127 0.60365 0.60365 34
2nd Jun 2025 (Mon) 0.61435 0.61805 0.6088 0.6088 23,763
30th May 2025 (Fri) 0.604 0.604 0.60345 0.60385 164
29th May 2025 (Thu) 0.5904 0.597 0.5904 0.597 51,147
28th May 2025 (Wed) 0.5951 0.60245 0.5936 0.60245 165
27th May 2025 (Tue) 0.5992 0.5992 0.5893 0.5893 1,678
26th May 2025 (Mon) 0.5989 0.5989 0.5989 0.5989 41,208
23rd May 2025 (Fri) 0.5923 0.62265 0.5905 0.6135 16,213
22nd May 2025 (Thu) 0.5936 0.6009 0.5919 0.6009 589,932
21st May 2025 (Wed) 0.59 0.59 0.5879 0.5879 48,452
20th May 2025 (Tue) 0.59 0.5902 0.5896 0.5902 2,921
FTSE 100 Latest
Value8,992.12
Change19.48