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!

Sgi Enhanced Gl (GINX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.14 28.16 28.13 28.1106 702
17th Jul 2025 (Thu) 28.01 28.11 28.01 28.1556 1,113
16th Jul 2025 (Wed) 28.03 28.03 28.03 28.08 201
15th Jul 2025 (Tue) 28.03 28.03 28.03 27.88 110
14th Jul 2025 (Mon) 28.26 28.26 28.26 28.26 107
11th Jul 2025 (Fri) 28.48 28.48 28.25 28.25 0
10th Jul 2025 (Thu) 28.48 28.55 28.48 28.46 678
9th Jul 2025 (Wed) 28.41 28.41 28.41 28.5224 101
8th Jul 2025 (Tue) 28.42 28.42 28.41 28.3739 1,745
7th Jul 2025 (Mon) 28.34 28.34 28.17 28.17 750
4th Jul 2025 (Fri) 28.43 28.43 28.43 28.51 22
3rd Jul 2025 (Thu) 28.43 28.43 28.43 28.51 22
2nd Jul 2025 (Wed) 28.34 28.34 28.34 28.46 200
1st Jul 2025 (Tue) 28.16 28.29 28.16 28.27 717
30th Jun 2025 (Mon) 28.02 28.07 28.02 28.07 16
27th Jun 2025 (Fri) 28.02 28.05 27.90 28.01 1,293
26th Jun 2025 (Thu) 27.79 27.79 27.77 27.8294 311
25th Jun 2025 (Wed) 27.75 27.85 27.75 27.7999 109
24th Jun 2025 (Tue) 27.98 28.00 27.98 27.9736 400
23rd Jun 2025 (Mon) 27.53 27.54 27.53 27.5934 1,333
20th Jun 2025 (Fri) 27.71 27.71 27.49 27.49 0
19th Jun 2025 (Thu) 27.71 27.71 27.65 27.72 1,300
18th Jun 2025 (Wed) 27.71 27.71 27.65 27.72 1,300
17th Jun 2025 (Tue) 27.85 27.85 27.76 27.76 810
16th Jun 2025 (Mon) 28.14 28.14 28.06 28.0447 529
13th Jun 2025 (Fri) 28.03 28.03 27.87 27.9123 2,477
12th Jun 2025 (Thu) 28.05 28.05 28.02 28.1431 200
11th Jun 2025 (Wed) 27.89 27.89 27.89 27.958 200
10th Jun 2025 (Tue) 27.91 28.04 27.91 27.93 1,688
9th Jun 2025 (Mon) 27.85 27.85 27.85 27.84 1,071
6th Jun 2025 (Fri) 27.70 27.8143 27.70 27.8143 0
5th Jun 2025 (Thu) 27.70 27.70 27.70 27.73 970
4th Jun 2025 (Wed) 27.71 27.71 27.71 27.71 107
3rd Jun 2025 (Tue) 27.66 27.74 27.66 27.74 1,159
2nd Jun 2025 (Mon) 27.48 27.48 27.48 27.71 200
30th May 2025 (Fri) 27.49 27.49 27.49 27.47 100
29th May 2025 (Thu) 27.50 27.53 27.50 27.4938 2,908
28th May 2025 (Wed) 27.46 27.46 27.46 27.46 114
27th May 2025 (Tue) 27.3698 27.3698 27.3698 27.3698 0
26th May 2025 (Mon) 27.3698 27.3698 27.3698 27.3698 0
24th May 2025 (Sat) 27.35 27.43 27.35 27.3698 1,491
23rd May 2025 (Fri) 27.35 27.43 27.35 27.43 1,491
22nd May 2025 (Thu) 27.4347 27.4347 27.4347 27.4347 0
21st May 2025 (Wed) 27.63 27.63 27.63 27.63 0
20th May 2025 (Tue) 27.60 27.60 27.60 27.60 163
19th May 2025 (Mon) 27.47 27.47 27.47 27.47 60
FTSE 100 Latest
Value8,992.12
Change19.48