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!

Intech S&p Larg (LGDX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.38 21.5411 21.38 21.5411 0
17th Jul 2025 (Thu) 21.38 21.5555 21.38 21.5555 0
16th Jul 2025 (Wed) 21.38 21.39 21.38 21.4386 0
15th Jul 2025 (Tue) 21.51 21.51 21.4086 21.4086 0
14th Jul 2025 (Mon) 21.51 21.51 21.51 21.5301 1,000
11th Jul 2025 (Fri) 21.48 21.48 21.48 21.4433 2,286
10th Jul 2025 (Thu) 21.53 21.53 21.53 21.5368 4,142
9th Jul 2025 (Wed) 21.47 21.47 21.47 21.4869 786
8th Jul 2025 (Tue) 21.41 21.41 21.41 21.3812 2,520
7th Jul 2025 (Mon) 21.40 21.40 21.40 21.4121 2,800
4th Jul 2025 (Fri) 21.61 21.61 21.61 21.5701 2,223
3rd Jul 2025 (Thu) 21.61 21.61 21.61 21.5701 2,223
2nd Jul 2025 (Wed) 21.39 21.39 21.39 21.3941 1,050
1st Jul 2025 (Tue) 21.39 21.39 21.35 21.352 1,727
30th Jun 2025 (Mon) 21.14 21.3949 21.14 21.3949 0
27th Jun 2025 (Fri) 21.14 21.2564 21.14 21.2564 25
26th Jun 2025 (Thu) 21.14 21.14 21.14 21.1492 1,200
25th Jun 2025 (Wed) 21.01 21.01 20.9698 20.9698 0
24th Jun 2025 (Tue) 21.01 21.02 21.01 21.027 764
23rd Jun 2025 (Mon) 20.66 20.66 20.66 20.7987 194
20th Jun 2025 (Fri) 20.62 20.62 20.62 20.5821 5,435
19th Jun 2025 (Thu) 20.69 20.69 20.69 20.6188 300
18th Jun 2025 (Wed) 20.69 20.69 20.69 20.6188 300
17th Jun 2025 (Tue) 20.62 20.63 20.62 20.6136 7,569
16th Jun 2025 (Mon) 20.82 20.82 20.82 20.7604 240
13th Jun 2025 (Fri) 20.72 20.72 20.72 20.5296 2,100
12th Jun 2025 (Thu) 20.75 20.75 20.75 20.7441 1,250
11th Jun 2025 (Wed) 20.69 20.69 20.6605 20.6605 0
10th Jun 2025 (Tue) 20.69 20.69 20.69 20.7046 1,250
9th Jun 2025 (Mon) 20.69 20.69 20.69 20.6337 1,200
6th Jun 2025 (Fri) 20.67 20.67 20.67 20.6732 100
5th Jun 2025 (Thu) 20.54 20.54 20.45 20.4466 500
4th Jun 2025 (Wed) 20.61 20.61 20.60 20.553 2,740
3rd Jun 2025 (Tue) 20.31 20.556 20.31 20.556 50
2nd Jun 2025 (Mon) 20.31 20.4097 20.31 20.4097 100
30th May 2025 (Fri) 20.31 20.3605 20.31 20.3605 0
29th May 2025 (Thu) 20.31 20.31 20.3008 20.3008 0
28th May 2025 (Wed) 20.3434 20.3434 20.3434 20.3434 0
27th May 2025 (Tue) 20.31 20.31 20.31 20.31 550
26th May 2025 (Mon) 19.9745 19.9745 19.9745 19.9745 0
24th May 2025 (Sat) 20.04 20.04 20.04 19.9745 500
23rd May 2025 (Fri) 20.04 20.04 20.04 20.04 500
22nd May 2025 (Thu) 20.1344 20.1344 20.1344 20.1344 11,121
21st May 2025 (Wed) 20.5076 20.5076 20.5076 20.5076 0
20th May 2025 (Tue) 20.6011 20.6011 20.6011 20.6011 0
19th May 2025 (Mon) 20.5774 20.5774 20.5774 20.5774 150
FTSE 100 Latest
Value8,992.12
Change19.48