Spdr Ref Gl C.b (GCVB)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 46.36 | 0.13 | 0.27 | 46.18 | 46.455 | 46.18 | 445 |
| 1719246600 | 46.235 | -0.03 | -0.05 | 46.17 | 46.285 | 46.085 | 537 |
| 1718987400 | 46.26 | 0.02 | 0.03 | 46.69 | 46.69 | 45.97 | 51814 |
| 1718901000 | 46.245 | -0.04 | -0.08 | 46.28 | 46.35 | 46.125 | 2016 |
| 1718814600 | 46.28 | 0.05 | 0.12 | 46.94 | 46.94 | 46.13 | 1066 |
| 1718728200 | 46.225 | -0.02 | -0.03 | 46.22 | 46.335 | 46.055 | 3305 |
| 1718641800 | 46.24 | 0.14 | 0.30 | 46.23 | 46.24 | 46.005 | 150 |
| 1718382600 | 46.1 | -0.34 | -0.73 | 46.18 | 46.25 | 45.88 | 3692 |
| 1718296200 | 46.44 | -0.22 | -0.47 | 47.06 | 47.195 | 46.25 | 16906 |
| 1718209800 | 46.66 | 0.42 | 0.92 | 46.65 | 47.15 | 46.025 | 2666 |
| 1718123400 | 46.235 | -0.07 | -0.14 | 46.15 | 46.44 | 46.035 | 5299 |
| 1718037000 | 46.3 | -0.12 | -0.25 | 46.22 | 46.455 | 46.22 | 6005 |
| 1717777800 | 46.415 | -0.1 | -0.20 | 46.62 | 46.65 | 46.33 | 1262 |
| 1717691400 | 46.51 | 0.07 | 0.16 | 46.57 | 46.57 | 46.49 | 105971 |
| 1717605000 | 46.435 | 0.1 | 0.22 | 46.41 | 46.585 | 46.265 | 1175 |
| 1717518600 | 46.335 | -0.02 | -0.04 | 46.4 | 46.52 | 46.25 | 2839 |
| 1717432200 | 46.355 | 0.34 | 0.74 | 46.2 | 46.47 | 46.2 | 2139 |
| 1717173000 | 46.015 | -0.27 | -0.58 | 46.24 | 46.335 | 45.945 | 57385 |
| 1717086600 | 46.285 | -0.08 | -0.17 | 46.41 | 46.41 | 45.95 | 96855 |
| 1717000200 | 46.365 | -0.27 | -0.58 | 46.43 | 46.505 | 46.265 | 6883 |
| 1716913800 | 46.635 | 0.2 | 0.44 | 46.6 | 46.675 | 46.49 | 8668 |
| 1716568200 | 46.43 | 0.07 | 0.15 | 46.19 | 46.435 | 46.155 | 19522 |
| 1716481800 | 46.36 | -0.21 | -0.44 | 46.74 | 46.78 | 46.09 | 24325 |
| 1716395400 | 46.565 | -0.02 | -0.03 | 46.565 | 46.565 | 46.565 | 50 |
| 1716309000 | 46.58 | -0.09 | -0.19 | 46.45 | 46.755 | 46.45 | 36 |
| 1716222600 | 46.67 | 0.1 | 0.21 | 46.63 | 46.855 | 46.63 | 7724 |
| 1715963400 | 46.57 | -0.04 | -0.08 | 46.59 | 46.6 | 46.54 | 3682 |
| 1715877000 | 46.605 | 0.1 | 0.23 | 46.59 | 46.735 | 46.515 | 3253 |
| 1715790600 | 46.5 | 0.28 | 0.61 | 46.46 | 46.63 | 46.3 | 1808 |
| 1715704200 | 46.22 | 0.16 | 0.34 | 46.2 | 46.405 | 45.905 | 4697 |
| 1715617800 | 46.065 | 0.04 | 0.10 | 46.04 | 46.125 | 46.03 | 6734 |
| 1715358600 | 46.02 | -0.01 | -0.02 | 46.11 | 46.27 | 45.97 | 4 |
| 1715272200 | 46.03 | -0.06 | -0.12 | 45.95 | 46.05 | 45.95 | 2168 |
| 1715185800 | 46.085 | -0.15 | -0.31 | 46.085 | 46.085 | 46.085 | 0 |
| 1715099400 | 46.23 | 0.32 | 0.70 | 46.5 | 46.5 | 45.935 | 51585 |
| 1714753800 | 45.91 | 0.59 | 1.30 | 45.62 | 46.2 | 45.535 | 7390 |
| 1714667400 | 45.32 | 0.06 | 0.13 | 45.49 | 45.54 | 45.24 | 377 |
| 1714581000 | 45.26 | -0.18 | -0.40 | 45.17 | 45.36 | 45.17 | 106 |
| 1714494600 | 45.44 | -0.25 | -0.54 | 45.57 | 45.655 | 45.425 | 1199 |
| 1714408200 | 45.685 | 0.13 | 0.29 | 45.65 | 45.77 | 45.62 | 7412 |
| 1714149000 | 45.555 | 0.2 | 0.44 | 45.75 | 45.875 | 45.245 | 1619 |
| 1714062600 | 45.355 | -0.15 | -0.32 | 45.34 | 45.63 | 45.17 | 7787 |
| 1713976200 | 45.5 | -0.08 | -0.18 | 45.58 | 45.74 | 45.46 | 2691 |
| 1713889800 | 45.58 | 0.52 | 1.15 | 45.38 | 45.585 | 45.18 | 324 |
| 1713803400 | 45.06 | -0.11 | -0.24 | 45.11 | 45.365 | 44.85 | 25783 |
| 1713544200 | 45.17 | -0.3 | -0.66 | 45.13 | 45.245 | 45.085 | 9119 |
| 1713457800 | 45.47 | 0.32 | 0.72 | 45.42 | 45.51 | 45.12 | 4880 |
| 1713371400 | 45.145 | -0.16 | -0.35 | 45.23 | 45.335 | 45.125 | 680 |
| 1713285000 | 45.305 | -0.47 | -1.02 | 45.34 | 45.475 | 45.205 | 217 |
| 1713198600 | 45.77 | -0.17 | -0.37 | 46.01 | 46.055 | 45.735 | 54649 |
| 1712939400 | 45.94 | -0.11 | -0.24 | 45.91 | 46.22 | 45.72 | 6945 |
| 1712853000 | 46.05 | -0.02 | -0.03 | 46.05 | 46.05 | 46.05 | 0 |
| 1712766600 | 46.065 | -0.3 | -0.64 | 46.53 | 46.59 | 45.965 | 10600 |
| 1712680200 | 46.36 | -0.09 | -0.18 | 46.63 | 46.63 | 46.26 | 6052 |
| 1712593800 | 46.445 | 0.1 | 0.22 | 46.32 | 46.46 | 46.225 | 3600 |
| 1712334600 | 46.345 | -0.17 | -0.37 | 46.24 | 46.38 | 46.235 | 506 |
| 1712248200 | 46.515 | 0.13 | 0.29 | 46.5 | 46.555 | 46.31 | 4405 |
| 1712161800 | 46.38 | 0.23 | 0.50 | 46.31 | 46.4 | 46.31 | 1907 |
| 1712075400 | 46.15 | -0.44 | -0.94 | 46.35 | 46.565 | 46.065 | 1478 |
| 1711647000 | 46.59 | 0.05 | 0.11 | 46.59 | 46.69 | 46.53 | 5907 |
| 1711560600 | 46.54 | -0.1 | -0.20 | 46.51 | 46.57 | 46.475 | 3820 |
| 1711474200 | 46.635 | 0.25 | 0.55 | 46.56 | 46.655 | 46.295 | 463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
