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!

X Glo Infra Esg (XINF) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jun 2025 (Tue) 33.9775 33.9775 33.805 33.805 0
2nd Jun 2025 (Mon) 33.6725 33.9775 33.6725 33.9775 0
30th May 2025 (Fri) 33.55 33.6725 33.55 33.6725 0
29th May 2025 (Thu) 33.50 33.55 33.50 33.55 0
28th May 2025 (Wed) 33.92 33.92 33.50 33.50 0
27th May 2025 (Tue) 33.93 33.93 33.92 33.92 0
26th May 2025 (Mon) 33.93 33.93 33.93 33.93 0
23rd May 2025 (Fri) 33.3275 33.4675 33.3275 33.4675 0
22nd May 2025 (Thu) 33.9625 33.9625 33.3275 33.3275 0
21st May 2025 (Wed) 33.93 33.93 33.93 33.9625 156
20th May 2025 (Tue) 33.5325 33.875 33.5325 33.875 0
19th May 2025 (Mon) 33.125 33.5325 33.125 33.5325 0
16th May 2025 (Fri) 33.155 33.155 33.155 33.125 50
15th May 2025 (Thu) 32.44 32.44 32.44 32.8525 1
14th May 2025 (Wed) 32.3925 32.3925 32.225 32.225 0
13th May 2025 (Tue) 32.46 32.46 32.3925 32.3925 0
12th May 2025 (Mon) 33.2675 33.2675 32.46 32.46 0
9th May 2025 (Fri) 33.4925 33.4925 33.2675 33.2675 0
8th May 2025 (Thu) 33.7475 33.7475 33.4925 33.4925 0
7th May 2025 (Wed) 33.7575 33.7575 33.7475 33.7475 0
6th May 2025 (Tue) 33.62 33.7575 33.62 33.7575 0
5th May 2025 (Mon) 33.62 33.62 33.62 33.62 0
2nd May 2025 (Fri) 33.62 33.62 33.62 33.3725 8
1st May 2025 (Thu) 33.1825 33.5425 33.1825 33.5425 0
30th Apr 2025 (Wed) 33.15 33.15 33.15 33.1825 28
29th Apr 2025 (Tue) 32.64 33.0925 32.64 33.0925 0
28th Apr 2025 (Mon) 32.45 32.64 32.45 32.64 0
25th Apr 2025 (Fri) 32.5675 32.5675 32.45 32.45 0
24th Apr 2025 (Thu) 32.375 32.5675 32.375 32.5675 0
23rd Apr 2025 (Wed) 32.8125 32.8125 32.375 32.375 0
22nd Apr 2025 (Tue) 32.5875 32.8125 32.5875 32.8125 0
21st Apr 2025 (Mon) 32.5875 32.5875 32.5875 32.5875 0
18th Apr 2025 (Fri) 32.5875 32.5875 32.5875 32.5875 0
17th Apr 2025 (Thu) 32.4875 32.5875 32.4875 32.5875 0
16th Apr 2025 (Wed) 32.1875 32.4875 32.1875 32.4875 0
15th Apr 2025 (Tue) 31.76 32.1875 31.76 32.1875 0
14th Apr 2025 (Mon) 30.8175 31.76 30.8175 31.76 0
11th Apr 2025 (Fri) 30.6175 30.8175 30.6175 30.8175 0
10th Apr 2025 (Thu) 29.365 30.6175 29.365 30.6175 0
9th Apr 2025 (Wed) 30.065 30.065 29.365 29.365 0
8th Apr 2025 (Tue) 29.615 30.065 29.615 30.065 0
7th Apr 2025 (Mon) 30.195 30.195 30.195 29.615 50
4th Apr 2025 (Fri) 32.4925 32.4925 31.3675 31.3675 0
FTSE 100 Latest
Value8,787.02
Change0.00