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
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
1st Apr 2025 (Tue) 12.99 13.01 12.99 13.0025 33,208
31st Mar 2025 (Mon) 12.9375 12.96 12.9375 12.96 52,534
28th Mar 2025 (Fri) 12.935 12.935 12.935 12.9375 3,196
27th Mar 2025 (Thu) 12.885 12.885 12.885 12.88 32,153
26th Mar 2025 (Wed) 12.885 12.885 12.865 12.8825 30,897
25th Mar 2025 (Tue) 12.865 12.89 12.855 12.895 13,302
24th Mar 2025 (Mon) 12.9325 12.9325 12.9025 12.9025 6,998
21st Mar 2025 (Fri) 12.935 12.935 12.9325 12.9325 0
20th Mar 2025 (Thu) 12.945 12.945 12.945 12.935 233
19th Mar 2025 (Wed) 12.89 12.89 12.89 12.8925 56,787
18th Mar 2025 (Tue) 12.88 12.885 12.88 12.8875 37,651
17th Mar 2025 (Mon) 12.8725 12.9075 12.8725 12.9075 106,580
14th Mar 2025 (Fri) 12.875 12.875 12.84 12.8725 152,624
13th Mar 2025 (Thu) 12.8575 12.87 12.8575 12.87 247,187
12th Mar 2025 (Wed) 12.835 12.835 12.835 12.8575 75,699
11th Mar 2025 (Tue) 12.90 12.90 12.90 12.88 2,714
10th Mar 2025 (Mon) 12.895 12.895 12.895 12.8975 158,902
7th Mar 2025 (Fri) 12.8475 12.895 12.8475 12.895 19,151
6th Mar 2025 (Thu) 12.88 12.88 12.88 12.8475 38,308
5th Mar 2025 (Wed) 13.0475 13.0475 12.9325 12.9325 0
4th Mar 2025 (Tue) 13.06 13.06 13.06 13.0475 2,936
3rd Mar 2025 (Mon) 13.03 13.03 13.03 13.01 28,017
28th Feb 2025 (Fri) 13.055 13.055 13.055 13.05 36,604
27th Feb 2025 (Thu) 12.9975 13.0025 12.9975 13.0025 85,920
26th Feb 2025 (Wed) 12.98 12.98 12.98 12.9975 17,776
25th Feb 2025 (Tue) 12.935 12.98 12.935 12.985 237,584
24th Feb 2025 (Mon) 12.945 12.955 12.945 12.935 35,238
21st Feb 2025 (Fri) 12.87 12.915 12.87 12.915 14,813
20th Feb 2025 (Thu) 12.87 12.87 12.87 12.87 14,157
19th Feb 2025 (Wed) 12.8875 12.8875 12.865 12.865 0
18th Feb 2025 (Tue) 12.88 12.91 12.88 12.8875 86,182
17th Feb 2025 (Mon) 12.895 12.895 12.895 12.9025 100
14th Feb 2025 (Fri) 12.945 12.945 12.945 12.9325 85,568
13th Feb 2025 (Thu) 12.86 12.86 12.86 12.90 57,802
12th Feb 2025 (Wed) 12.9175 12.9175 12.8575 12.8575 0
11th Feb 2025 (Tue) 12.925 12.95 12.925 12.9175 84,830
10th Feb 2025 (Mon) 12.90 12.90 12.90 12.94 10,144
7th Feb 2025 (Fri) 12.93 12.945 12.90 12.93 424,906
6th Feb 2025 (Thu) 12.95 12.975 12.95 12.975 73,126
5th Feb 2025 (Wed) 12.915 12.955 12.915 12.96 48,741
4th Feb 2025 (Tue) 12.89 12.965 12.89 12.965 71,857
FTSE 100 Latest
Value8,361.87
Change-112.87