Shares Magazine
$28.47-0.02 (-0.07%)17 Jan 2025, 16:23
Ssga Spdr Etfs Europe I PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 17, 2025 | $28.53 | $28.53 | $28.45 | $28.47 | 4,276 |
| Jan 16, 2025 | $28.38 | $28.53 | $28.38 | $28.49 | 2,045 |
| Jan 15, 2025 | $28.30 | $28.42 | $28.26 | $28.30 | 2,775 |
| Jan 14, 2025 | $28.26 | $28.26 | $28.24 | $28.22 | 4,052 |
| Jan 13, 2025 | $28.22 | $28.22 | $28.22 | $28.19 | 0 |
| Jan 10, 2025 | $28.34 | $28.34 | $28.21 | $28.22 | 1,248 |
| Jan 9, 2025 | $28.35 | $28.37 | $28.33 | $28.32 | 52 |
| Jan 8, 2025 | $28.28 | $28.33 | $28.19 | $28.28 | 6,210 |
| Jan 7, 2025 | $28.36 | $28.36 | $28.22 | $28.21 | 32,508 |
| Jan 6, 2025 | $28.30 | $28.34 | $28.23 | $28.30 | 13,422 |
| Jan 3, 2025 | $28.41 | $28.54 | $28.35 | $28.36 | 2,379 |
| Jan 2, 2025 | $28.43 | $28.50 | $28.39 | $28.39 | 6,616 |
| Dec 31, 2024 | $28.31 | $28.31 | $28.31 | $28.39 | 81 |
| Dec 30, 2024 | $28.28 | $28.38 | $28.27 | $28.34 | 5,471 |
| Dec 27, 2024 | $28.29 | $28.33 | $28.27 | $28.30 | 22,880 |
| Dec 24, 2024 | $28.30 | $28.30 | $28.14 | $28.25 | 234 |
| Dec 23, 2024 | $28.27 | $28.34 | $28.27 | $28.28 | 2,852 |
| Dec 20, 2024 | $28.26 | $28.37 | $28.26 | $28.35 | 6,335 |
| Dec 19, 2024 | $28.31 | $28.38 | $28.31 | $28.36 | 236 |
| Dec 18, 2024 | $28.52 | $28.61 | $28.51 | $28.59 | 4,698 |
| Dec 17, 2024 | $28.48 | $28.58 | $28.48 | $28.55 | 1,314 |
| Dec 16, 2024 | $28.64 | $28.64 | $28.59 | $28.55 | 301 |
| Dec 13, 2024 | $28.65 | $28.72 | $28.65 | $28.64 | 3,740 |
| Dec 12, 2024 | $28.77 | $28.80 | $28.70 | $28.80 | 5,002 |
| Dec 11, 2024 | $28.84 | $28.84 | $28.78 | $28.79 | 1,489 |
| Dec 10, 2024 | $28.79 | $28.83 | $28.72 | $28.72 | 3,907 |
| Dec 9, 2024 | $28.87 | $28.90 | $28.79 | $28.90 | 10,222 |
| Dec 6, 2024 | $28.88 | $28.89 | $28.88 | $28.88 | 375 |
| Dec 5, 2024 | $28.81 | $28.91 | $28.81 | $28.88 | 6,936 |
| Dec 4, 2024 | $28.80 | $28.88 | $28.76 | $28.82 | 9,015 |
| Dec 3, 2024 | $28.71 | $28.95 | $28.71 | $28.81 | 9,894 |
| Dec 2, 2024 | $28.80 | $29.03 | $28.61 | $28.86 | 25,007 |
| Nov 29, 2024 | $28.79 | $28.79 | $28.78 | $28.77 | 1,955 |
| Nov 28, 2024 | $28.89 | $28.89 | $28.60 | $28.72 | 1,384 |
| Nov 27, 2024 | $28.74 | $28.89 | $28.61 | $28.71 | 1,741 |
| Nov 26, 2024 | $28.74 | $28.74 | $28.68 | $28.74 | 177 |
| Nov 25, 2024 | $28.35 | $28.72 | $28.35 | $28.66 | 36,677 |
| Nov 22, 2024 | $28.62 | $28.62 | $28.51 | $28.54 | 1,952 |
| Nov 21, 2024 | $28.53 | $28.63 | $28.53 | $28.57 | 2,796 |
| Nov 20, 2024 | $28.48 | $28.64 | $28.41 | $28.63 | 11,744 |
| Nov 19, 2024 | $28.62 | $28.62 | $28.57 | $28.57 | 1,149 |
| Nov 18, 2024 | $28.43 | $28.52 | $28.38 | $28.48 | 5,441 |
| Nov 15, 2024 | $28.51 | $28.51 | $28.40 | $28.42 | 1 |
| Nov 14, 2024 | $28.56 | $28.61 | $28.42 | $28.61 | 640 |
| Nov 13, 2024 | $28.49 | $28.59 | $28.45 | $28.50 | 3,997 |
| Nov 12, 2024 | $28.66 | $28.72 | $28.61 | $28.59 | 1,100 |
| Nov 11, 2024 | $28.68 | $28.73 | $28.62 | $28.62 | 1,822 |
| Nov 8, 2024 | $28.68 | $28.78 | $28.68 | $28.73 | 1,729 |
| Nov 7, 2024 | $28.55 | $28.69 | $28.55 | $28.66 | 18,429 |
| Nov 6, 2024 | $28.39 | $28.72 | $28.30 | $28.52 | 20,660 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |
Risers/fallers data from previous trading day.