Register for streaming realtime charts, analysis tools, and prices.
IG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.015 | -0.04 | -0.69% | 5.045 | 5.05 | 4.954 | 4,258,492 |
| May 20 2024 | 5.05 | -0.37 | -6.74% | 5.10 | 5.115 | 5.045 | 5,485,873 |
| May 17 2024 | 5.415 | 0.03 | 0.46% | 5.42 | 5.445 | 5.38 | 4,714,774 |
| May 16 2024 | 5.39 | 0.01 | 0.19% | 5.40 | 5.43 | 5.38 | 4,551,585 |
| May 15 2024 | 5.38 | 0.10 | 1.89% | 5.345 | 5.39 | 5.32 | 4,153,917 |
| May 14 2024 | 5.28 | -0.09 | -1.58% | 5.385 | 5.385 | 5.205 | 9,790,148 |
| May 13 2024 | 5.365 | 0.04 | 0.85% | 5.34 | 5.395 | 5.325 | 3,273,989 |
| May 10 2024 | 5.32 | 0.06 | 1.14% | 5.30 | 5.34 | 5.29 | 3,902,601 |
| May 09 2024 | 5.26 | -0.02 | -0.38% | 5.29 | 5.295 | 5.255 | 2,814,628 |
| May 08 2024 | 5.28 | 0.04 | 0.76% | 5.26 | 5.29 | 5.245 | 2,997,154 |
| May 07 2024 | 5.24 | -0.03 | -0.57% | 5.24 | 5.29 | 5.22 | 6,302,113 |
| May 06 2024 | 5.27 | 0.02 | 0.38% | 5.255 | 5.31 | 5.25 | 2,599,906 |
| May 03 2024 | 5.25 | 0.03 | 0.48% | 5.255 | 5.305 | 5.22 | 2,234,186 |
| May 02 2024 | 5.225 | 0.01 | 0.19% | 5.21 | 5.275 | 5.21 | 2,194,273 |
| Apr 30 2024 | 5.215 | -0.02 | -0.38% | 5.245 | 5.26 | 5.205 | 2,100,904 |
| Apr 29 2024 | 5.235 | 0.04 | 0.67% | 5.22 | 5.25 | 5.21 | 1,826,427 |
| Apr 26 2024 | 5.20 | 0.07 | 1.36% | 5.12 | 5.21 | 5.11 | 2,336,262 |
| Apr 25 2024 | 5.13 | -0.03 | -0.58% | 5.17 | 5.175 | 5.09 | 1,879,378 |
| Apr 24 2024 | 5.16 | -0.04 | -0.67% | 5.20 | 5.20 | 5.12 | 2,104,566 |
| Apr 23 2024 | 5.195 | 0.07 | 1.37% | 5.15 | 5.195 | 5.125 | 2,365,192 |
| Apr 22 2024 | 5.125 | 0.06 | 1.18% | 5.11 | 5.135 | 5.075 | 2,429,389 |
| Apr 19 2024 | 5.065 | 0.02 | 0.40% | 5.06 | 5.07 | 4.984 | 2,176,502 |
| Apr 18 2024 | 5.045 | 0.03 | 0.50% | 5.035 | 5.05 | 4.982 | 2,044,106 |
| Apr 17 2024 | 5.02 | 0.01 | 0.30% | 4.996 | 5.055 | 4.972 | 3,984,073 |
| Apr 16 2024 | 5.005 | -0.09 | -1.67% | 5.06 | 5.08 | 4.982 | 3,057,804 |
| Apr 15 2024 | 5.09 | -0.01 | -0.20% | 5.10 | 5.12 | 5.07 | 2,482,203 |
| Apr 12 2024 | 5.10 | 0.03 | 0.59% | 5.04 | 5.14 | 5.03 | 2,744,598 |
| Apr 11 2024 | 5.07 | 0.05 | 1.00% | 5.035 | 5.115 | 5.025 | 3,354,494 |
| Apr 10 2024 | 5.02 | -0.14 | -2.71% | 5.13 | 5.16 | 5.01 | 6,297,161 |
| Apr 09 2024 | 5.16 | -0.01 | -0.19% | 5.18 | 5.18 | 5.125 | 1,476,657 |
| Apr 08 2024 | 5.17 | 0.01 | 0.19% | 5.155 | 5.175 | 5.135 | 1,816,935 |
| Apr 05 2024 | 5.16 | -0.18 | -3.28% | 5.31 | 5.32 | 5.16 | 3,401,167 |
| Apr 04 2024 | 5.335 | 0.01 | 0.28% | 5.34 | 5.345 | 5.31 | 1,252,438 |
| Apr 03 2024 | 5.32 | -0.01 | -0.19% | 5.34 | 5.35 | 5.29 | 1,754,094 |
| Apr 02 2024 | 5.33 | -0.07 | -1.30% | 5.42 | 5.435 | 5.33 | 2,432,348 |
| Mar 28 2024 | 5.40 | 0.02 | 0.37% | 5.385 | 5.405 | 5.345 | 2,639,180 |
| Mar 27 2024 | 5.38 | 0.04 | 0.75% | 5.37 | 5.395 | 5.32 | 3,010,301 |
| Mar 26 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.375 | 5.315 | 2,711,182 |
| Mar 25 2024 | 5.34 | 0.04 | 0.85% | 5.29 | 5.345 | 5.26 | 2,216,421 |
| Mar 22 2024 | 5.295 | 0.12 | 2.32% | 5.185 | 5.295 | 5.17 | 2,244,129 |
| Mar 21 2024 | 5.175 | -0.05 | -0.86% | 5.235 | 5.25 | 5.165 | 3,203,860 |
| Mar 20 2024 | 5.22 | -0.06 | -1.14% | 5.275 | 5.295 | 5.215 | 3,434,914 |
| Mar 19 2024 | 5.28 | -0.01 | -0.19% | 5.265 | 5.285 | 5.225 | 1,559,091 |
| Mar 18 2024 | 5.29 | -0.04 | -0.66% | 5.33 | 5.34 | 5.26 | 3,351,401 |
| Mar 15 2024 | 5.325 | -0.01 | -0.19% | 5.35 | 5.385 | 5.325 | 5,635,538 |
| Mar 14 2024 | 5.335 | -0.05 | -0.93% | 5.38 | 5.42 | 5.335 | 2,601,797 |
| Mar 13 2024 | 5.385 | 0.04 | 0.84% | 5.40 | 5.42 | 5.36 | 3,433,507 |
| Mar 12 2024 | 5.34 | -0.03 | -0.56% | 5.335 | 5.41 | 5.305 | 2,800,813 |
| Mar 11 2024 | 5.37 | 0.01 | 0.19% | 5.325 | 5.375 | 5.285 | 2,707,242 |
| Mar 08 2024 | 5.36 | 0.07 | 1.32% | 5.31 | 5.36 | 5.275 | 3,562,288 |
| Mar 07 2024 | 5.29 | 0.09 | 1.83% | 5.19 | 5.32 | 5.165 | 3,175,155 |
| Mar 06 2024 | 5.195 | 0.00 | 0.10% | 5.185 | 5.235 | 5.16 | 2,626,377 |
| Mar 05 2024 | 5.19 | 0.09 | 1.76% | 5.115 | 5.195 | 5.085 | 2,237,111 |
| Mar 04 2024 | 5.10 | 0.01 | 0.20% | 5.09 | 5.12 | 5.085 | 1,376,570 |
| Mar 01 2024 | 5.09 | 0.04 | 0.89% | 5.055 | 5.11 | 5.05 | 1,665,913 |
| Feb 29 2024 | 5.045 | -0.01 | -0.20% | 5.055 | 5.07 | 5.025 | 3,020,788 |
| Feb 28 2024 | 5.055 | -0.02 | -0.30% | 5.085 | 5.085 | 5.035 | 1,498,697 |
| Feb 27 2024 | 5.07 | 0.03 | 0.60% | 5.02 | 5.08 | 5.005 | 1,936,775 |
| Feb 26 2024 | 5.04 | -0.04 | -0.79% | 5.10 | 5.105 | 5.035 | 2,591,002 |
| Feb 23 2024 | 5.08 | -0.02 | -0.29% | 5.10 | 5.11 | 5.06 | 2,918,106 |
| Feb 22 2024 | 5.095 | -0.11 | -2.02% | 5.22 | 5.22 | 5.08 | 3,774,030 |
