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!

Gx Spx Athedge (SPAH) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 17.795 17.806 17.795 17.806 0
27th Jun 2025 (Fri) 17.727 17.795 17.727 17.795 0
26th Jun 2025 (Thu) 17.685 17.727 17.685 17.727 0
25th Jun 2025 (Wed) 17.66 17.685 17.66 17.685 0
24th Jun 2025 (Tue) 17.522 17.66 17.522 17.66 0
23rd Jun 2025 (Mon) 17.494 17.522 17.494 17.522 0
20th Jun 2025 (Fri) 17.413 17.494 17.413 17.494 0
19th Jun 2025 (Thu) 17.534 17.534 17.413 17.413 0
18th Jun 2025 (Wed) 17.54 17.54 17.534 17.534 0
17th Jun 2025 (Tue) 17.578 17.578 17.54 17.54 0
16th Jun 2025 (Mon) 17.512 17.512 17.512 17.578 700
13th Jun 2025 (Fri) 17.564 17.564 17.536 17.536 0
12th Jun 2025 (Thu) 17.586 17.586 17.564 17.564 0
11th Jun 2025 (Wed) 17.536 17.586 17.536 17.586 0
10th Jun 2025 (Tue) 17.502 17.536 17.502 17.536 0
9th Jun 2025 (Mon) 17.499 17.502 17.499 17.502 0
6th Jun 2025 (Fri) 17.496 17.499 17.496 17.499 0
5th Jun 2025 (Thu) 17.472 17.496 17.472 17.496 0
4th Jun 2025 (Wed) 17.441 17.472 17.441 17.472 0
3rd Jun 2025 (Tue) 17.334 17.441 17.334 17.441 0
2nd Jun 2025 (Mon) 17.342 17.342 17.334 17.334 0
30th May 2025 (Fri) 17.361 17.361 17.342 17.342 0
29th May 2025 (Thu) 17.344 17.361 17.344 17.361 0
28th May 2025 (Wed) 17.337 17.344 17.337 17.344 0
27th May 2025 (Tue) 17.15 17.337 17.15 17.337 0
26th May 2025 (Mon) 17.15 17.15 17.15 17.15 0
23rd May 2025 (Fri) 17.246 17.246 17.164 17.164 0
22nd May 2025 (Thu) 17.376 17.376 17.246 17.246 0
21st May 2025 (Wed) 17.385 17.385 17.376 17.376 0
20th May 2025 (Tue) 17.376 17.385 17.376 17.385 0
19th May 2025 (Mon) 17.349 17.376 17.349 17.376 0
16th May 2025 (Fri) 17.317 17.349 17.317 17.349 0
15th May 2025 (Thu) 17.295 17.317 17.295 17.317 0
14th May 2025 (Wed) 17.298 17.298 17.295 17.295 0
13th May 2025 (Tue) 17.15 17.15 17.15 17.298 300
12th May 2025 (Mon) 16.969 17.178 16.969 17.178 0
9th May 2025 (Fri) 17.00 17.00 16.969 16.969 0
8th May 2025 (Thu) 16.91 16.91 16.91 17.00 100
7th May 2025 (Wed) 16.924 16.924 16.894 16.894 0
6th May 2025 (Tue) 16.772 16.924 16.772 16.924 0
5th May 2025 (Mon) 16.772 16.772 16.772 16.772 0
2nd May 2025 (Fri) 16.955 16.975 16.955 16.975 0
1st May 2025 (Thu) 16.733 16.955 16.733 16.955 0
FTSE 100 Latest
Value8,739.81
Change-21.15