Australia markets open in 1 hour 13 minutes

Global X Video Games & Esports UCITS ETF (HERG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
8.19-0.08 (-0.96%)
At close: 04:25PM BST
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20248.228.268.228.198.19260
16 July 20248.318.318.298.278.2713
15 July 20248.328.328.328.318.311
12 July 20248.348.368.328.338.332,195
11 July 20248.238.338.238.278.27118
10 July 20248.298.328.258.268.262,006
09 July 20248.248.248.238.238.238
08 July 20248.098.148.098.098.09775
05 July 20248.108.108.058.068.062,049
04 July 20248.058.068.058.048.044
03 July 20248.058.068.048.088.0837
02 July 20248.098.098.098.058.051
01 July 20248.118.168.078.078.07912
28 June 20248.178.178.108.148.142,661
27 June 20248.048.078.048.078.07784
26 June 20248.148.168.108.138.13949
25 June 20248.078.078.078.068.062,000
24 June 20247.977.977.978.038.03144
21 June 20248.008.008.008.008.00750
20 June 20248.068.077.997.997.998,541
19 June 20248.018.127.978.078.0726,240
18 June 20247.927.967.927.937.931,800
17 June 20247.887.917.877.897.891,918
14 June 20247.817.867.817.857.8512
13 June 20247.787.847.787.797.79553
12 June 20247.837.837.817.817.81582
11 June 20247.847.877.777.737.732,991
10 June 20247.897.907.857.877.8719
07 June 20247.947.967.917.937.931,897
06 June 20248.008.007.957.997.991,255
05 June 20247.988.007.958.008.00505
04 June 20247.957.977.877.917.91633
03 June 20247.927.947.857.867.861,350
31 May 20247.807.807.747.777.774
30 May 20247.757.757.757.807.80500
29 May 20247.717.787.707.707.70690
28 May 20247.707.777.707.777.771,997
24 May 20247.837.837.837.877.87499
23 May 20247.957.997.887.887.882,424
22 May 20248.058.058.058.058.05198
21 May 20248.118.118.108.078.07531
20 May 20248.088.208.088.148.144,473
17 May 20248.048.048.048.058.05123
16 May 20248.018.048.018.038.03340
15 May 20248.038.038.038.038.03124
14 May 20248.008.008.008.038.03499
13 May 20248.028.027.978.028.023,640
10 May 20247.938.007.937.987.982,209
09 May 20247.897.947.807.857.8513,113
08 May 20247.817.817.767.757.75266
07 May 20247.797.837.777.807.801,700
03 May 20247.737.737.737.737.73-
02 May 20247.467.557.467.607.601
01 May 20247.367.467.367.447.441,101
30 Apr 20247.487.527.437.427.421,141
29 Apr 20247.537.547.507.547.542,720
26 Apr 20247.447.447.417.497.492,688
25 Apr 20247.387.387.287.307.301,044
24 Apr 20247.477.477.477.477.47-
23 Apr 20247.407.477.367.457.45277
22 Apr 20247.427.447.427.417.41633
19 Apr 20247.297.297.267.297.2966
18 Apr 20247.397.437.327.387.38529
17 Apr 20247.307.357.307.327.3275
16 Apr 20247.367.387.307.377.375,189
15 Apr 20247.457.547.457.427.42317
12 Apr 20247.577.577.577.547.5453
11 Apr 20247.657.657.597.627.6225
10 Apr 20247.547.547.547.607.607
09 Apr 20247.667.707.647.647.641,678
08 Apr 20247.617.627.597.647.644
05 Apr 20247.597.607.587.617.61157
04 Apr 20247.647.737.647.737.73285
03 Apr 20247.627.637.617.667.66504
02 Apr 20247.677.777.667.677.67541
28 Mar 20247.737.807.737.787.781,162
27 Mar 20247.747.767.747.747.743
26 Mar 20247.707.707.707.717.71-
25 Mar 20247.677.707.617.647.6495
22 Mar 20247.767.767.757.737.73818
21 Mar 20247.717.947.717.847.84180
20 Mar 20247.707.747.707.747.74520
19 Mar 20247.667.667.667.677.67-
18 Mar 20247.717.717.687.687.6850
15 Mar 20247.557.647.557.577.57298
14 Mar 20247.707.727.647.617.612,550
13 Mar 20247.747.787.677.717.714
12 Mar 20247.697.697.697.697.69-
11 Mar 20247.627.637.627.657.651
08 Mar 20247.427.477.427.477.47160
07 Mar 20247.477.477.437.447.4412
06 Mar 20247.347.447.347.407.4073
05 Mar 20247.457.457.387.387.382
04 Mar 20247.557.617.477.487.489
01 Mar 20247.637.647.587.617.612
29 Feb 20247.497.557.457.477.474
28 Feb 20247.647.647.537.547.543
27 Feb 20247.587.587.587.617.61126
26 Feb 20247.617.617.607.587.5866
23 Feb 20247.617.617.617.617.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...