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!

Xglobal Gov $ (XGSI) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 13.01 13.0275 13.01 13.0275 74,271
29th May 2025 (Thu) 13.005 13.005 13.005 13.01 28,785
28th May 2025 (Wed) 12.995 12.995 12.9775 12.9775 5,119
27th May 2025 (Tue) 12.98 12.99 12.965 12.995 279,907
26th May 2025 (Mon) 12.9568 12.9568 12.9568 12.9568 0
23rd May 2025 (Fri) 12.92 12.92 12.92 12.94 177,919
22nd May 2025 (Thu) 12.89 12.89 12.89 12.8975 12,785
21st May 2025 (Wed) 12.89 12.89 12.89 12.9125 16,825
20th May 2025 (Tue) 12.93 12.955 12.93 12.9425 64,442
19th May 2025 (Mon) 12.91 12.955 12.91 12.97 124,095
16th May 2025 (Fri) 12.955 12.9775 12.955 12.9775 28,911
15th May 2025 (Thu) 12.90 12.95 12.90 12.955 54,090
14th May 2025 (Wed) 12.945 12.945 12.92 12.9125 19,472
13th May 2025 (Tue) 12.915 12.93 12.915 12.93 3,873
12th May 2025 (Mon) 12.965 12.965 12.915 12.915 27,238
9th May 2025 (Fri) 13.0325 13.0325 13.0125 13.0125 0
8th May 2025 (Thu) 13.06 13.06 13.025 13.0325 29,849
7th May 2025 (Wed) 13.03 13.0725 13.03 13.0725 151,841
6th May 2025 (Tue) 13.04 13.05 13.04 13.03 460
5th May 2025 (Mon) 13.0298 13.0298 13.0298 13.0298 33
2nd May 2025 (Fri) 13.075 13.075 13.075 13.0525 6,169
1st May 2025 (Thu) 13.1375 13.1375 13.1325 13.1325 17,284
30th Apr 2025 (Wed) 13.10 13.1375 13.10 13.1375 0
29th Apr 2025 (Tue) 13.0775 13.10 13.0775 13.10 58,857
28th Apr 2025 (Mon) 13.0675 13.0775 13.0675 13.0775 47,076
25th Apr 2025 (Fri) 13.06 13.0675 13.06 13.0675 47,739
24th Apr 2025 (Thu) 13.02 13.06 13.02 13.06 41,616
23rd Apr 2025 (Wed) 13.015 13.02 12.975 13.02 73,498
22nd Apr 2025 (Tue) 12.995 13.005 12.995 13.0025 17,154
21st Apr 2025 (Mon) 13.025 13.025 13.025 13.025 0
18th Apr 2025 (Fri) 13.025 13.025 13.025 13.025 0
17th Apr 2025 (Thu) 13.04 13.04 13.04 13.025 582,249
16th Apr 2025 (Wed) 13.005 13.005 13.005 12.995 257,030
15th Apr 2025 (Tue) 12.995 12.995 12.98 12.99 3,805
14th Apr 2025 (Mon) 12.91 12.97 12.91 12.96 11,109
11th Apr 2025 (Fri) 12.90 12.90 12.90 12.91 48,428
10th Apr 2025 (Thu) 12.965 12.965 12.965 12.9675 3,486
9th Apr 2025 (Wed) 12.97 12.97 12.97 12.9225 1,800
8th Apr 2025 (Tue) 12.995 13.01 12.965 13.0225 30,229
7th Apr 2025 (Mon) 13.22 13.225 13.12 13.095 176,699
4th Apr 2025 (Fri) 13.18 13.21 13.15 13.155 151,859
3rd Apr 2025 (Thu) 12.9975 13.095 12.9975 13.095 157,874
2nd Apr 2025 (Wed) 13.015 13.02 13.015 12.9975 7,284
FTSE 100 Latest
Value8,749.72
Change-22.66