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
14th Mar 2025 (Fri) 16.709 16.709 16.709 16.709 0
13th Mar 2025 (Thu) 16.866 16.866 16.866 16.709 350
12th Mar 2025 (Wed) 16.80 16.80 16.80 16.837 50
11th Mar 2025 (Tue) 16.87 16.87 16.772 16.772 0
10th Mar 2025 (Mon) 16.938 16.938 16.87 16.87 0
7th Mar 2025 (Fri) 17.10 17.10 16.938 16.938 0
6th Mar 2025 (Thu) 17.041 17.10 17.041 17.10 0
5th Mar 2025 (Wed) 17.012 17.041 17.012 17.041 0
4th Mar 2025 (Tue) 17.28 17.28 17.012 17.012 0
3rd Mar 2025 (Mon) 17.406 17.406 17.406 17.28 1,400
28th Feb 2025 (Fri) 17.305 17.305 17.195 17.195 0
27th Feb 2025 (Thu) 17.361 17.361 17.305 17.305 0
26th Feb 2025 (Wed) 17.253 17.361 17.253 17.361 0
25th Feb 2025 (Tue) 17.373 17.373 17.253 17.253 0
24th Feb 2025 (Mon) 17.451 17.451 17.373 17.373 0
21st Feb 2025 (Fri) 17.46 17.46 17.451 17.451 0
20th Feb 2025 (Thu) 17.487 17.487 17.46 17.46 0
19th Feb 2025 (Wed) 17.482 17.487 17.482 17.487 0
18th Feb 2025 (Tue) 17.482 17.482 17.482 17.482 0
17th Feb 2025 (Mon) 17.454 17.482 17.454 17.482 0
14th Feb 2025 (Fri) 17.421 17.454 17.421 17.454 0
13th Feb 2025 (Thu) 17.347 17.421 17.347 17.421 0
12th Feb 2025 (Wed) 17.399 17.399 17.347 17.347 0
11th Feb 2025 (Tue) 17.388 17.399 17.388 17.399 0
10th Feb 2025 (Mon) 17.375 17.388 17.375 17.388 0
7th Feb 2025 (Fri) 17.405 17.405 17.375 17.375 0
6th Feb 2025 (Thu) 17.335 17.405 17.335 17.405 0
5th Feb 2025 (Wed) 17.348 17.348 17.335 17.335 0
4th Feb 2025 (Tue) 17.301 17.348 17.301 17.348 0
3rd Feb 2025 (Mon) 17.431 17.431 17.301 17.301 0
31st Jan 2025 (Fri) 17.361 17.431 17.361 17.431 0
30th Jan 2025 (Thu) 17.352 17.361 17.352 17.361 0
29th Jan 2025 (Wed) 17.336 17.352 17.336 17.352 0
28th Jan 2025 (Tue) 17.268 17.336 17.268 17.336 0
27th Jan 2025 (Mon) 17.412 17.412 17.268 17.268 0
24th Jan 2025 (Fri) 17.39 17.412 17.39 17.412 0
23rd Jan 2025 (Thu) 17.391 17.391 17.39 17.39 0
22nd Jan 2025 (Wed) 17.316 17.391 17.316 17.391 0
21st Jan 2025 (Tue) 17.309 17.316 17.309 17.316 0
20th Jan 2025 (Mon) 17.294 17.309 17.294 17.309 0
17th Jan 2025 (Fri) 17.292 17.292 17.292 17.294 2,900
16th Jan 2025 (Thu) 17.18 17.225 17.18 17.225 0
15th Jan 2025 (Wed) 17.061 17.18 17.061 17.18 0
14th Jan 2025 (Tue) 17.007 17.061 17.007 17.061 0
FTSE 100 Latest
Value8,594.41
Change51.85