Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,313.08 +4,384.15 (+6.55%) CMC Crypto 200
1,541.58 +53.04 (+3.57%)
Global X AgTech & Food Innovation UCITS ETF (KROG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 04:16PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 0.00 | 0.00 | 7.24 | 7.24 | 5,100 |
| 17 May 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 16 May 2024 | 7.30 | 7.36 | 7.30 | 7.27 | 7.27 | 300 |
| 15 May 2024 | 7.39 | 7.39 | 7.38 | 7.36 | 7.36 | 257 |
| 14 May 2024 | 7.44 | 7.44 | 7.44 | 7.48 | 7.48 | 268 |
| 13 May 2024 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | 60 |
| 10 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 09 May 2024 | 7.31 | 7.31 | 7.31 | 7.47 | 7.47 | 85 |
| 08 May 2024 | 7.43 | 7.46 | 7.36 | 7.38 | 7.38 | 489 |
| 07 May 2024 | 7.43 | 7.43 | 7.26 | 7.40 | 7.40 | 472 |
| 03 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 02 May 2024 | 7.23 | 7.23 | 7.23 | 7.21 | 7.21 | 189 |
| 01 May 2024 | 7.24 | 7.24 | 7.09 | 7.08 | 7.08 | 231 |
| 30 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.15 | 7.15 | - |
| 29 Apr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 26 Apr 2024 | 7.10 | 7.14 | 7.10 | 7.10 | 7.10 | 3 |
| 25 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.06 | 7.06 | - |
| 24 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.13 | 7.13 | 388 |
| 23 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 22 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 19 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 18 Apr 2024 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 6 |
| 17 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.07 | 7.07 | 1 |
| 16 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 15 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.12 | 7.12 | 272 |
| 12 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 11 Apr 2024 | 7.27 | 7.28 | 7.27 | 7.25 | 7.25 | 176 |
| 10 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 09 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 08 Apr 2024 | 7.34 | 7.36 | 7.30 | 7.36 | 7.36 | 1,044 |
| 05 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.31 | 7.31 | 4 |
| 04 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.36 | 7.36 | 1,000 |
| 03 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.28 | 7.28 | 25 |
| 02 Apr 2024 | 7.30 | 7.32 | 7.30 | 7.28 | 7.28 | 755 |
| 28 Mar 2024 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 6 |
| 27 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.21 | 7.21 | 150 |
| 26 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 25 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.13 | 7.13 | 1 |
| 22 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.14 | 7.14 | 110 |
| 21 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 20 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 19 Mar 2024 | 7.04 | 7.04 | 7.03 | 7.04 | 7.04 | 563 |
| 18 Mar 2024 | 7.03 | 7.03 | 7.02 | 7.07 | 7.07 | 1,284 |
| 15 Mar 2024 | 7.03 | 7.03 | 7.01 | 7.02 | 7.02 | 33 |
| 14 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 13 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 12 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.93 | 6.93 | 73 |
| 11 Mar 2024 | 6.79 | 6.93 | 6.79 | 6.91 | 6.91 | 96 |
| 08 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 07 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 06 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.88 | 6.88 | 154 |
| 05 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 04 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 01 Mar 2024 | 7.00 | 7.00 | 7.00 | 6.97 | 6.97 | 153 |
| 29 Feb 2024 | 6.83 | 6.89 | 6.83 | 6.92 | 6.92 | 6,350 |
| 28 Feb 2024 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | 2 |
| 27 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.84 | 6.84 | 407 |
| 26 Feb 2024 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 182 |
| 23 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 22 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 21 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 20 Feb 2024 | 6.80 | 6.80 | 6.79 | 6.77 | 6.77 | 205 |
| 19 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.82 | 6.82 | 145 |
| 16 Feb 2024 | 6.94 | 6.94 | 6.84 | 6.89 | 6.89 | 1,212 |
| 15 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.90 | 6.90 | 581 |
| 14 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 13 Feb 2024 | 6.88 | 6.88 | 6.79 | 6.79 | 6.79 | 4 |
| 12 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.91 | 6.91 | 1 |
| 09 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 08 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.83 | 6.83 | 117 |
| 07 Feb 2024 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 1,418 |
| 06 Feb 2024 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | 3,159 |
| 05 Feb 2024 | 6.95 | 6.95 | 6.91 | 6.89 | 6.89 | 205 |
| 02 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 01 Feb 2024 | 6.75 | 6.86 | 6.75 | 6.85 | 6.85 | 982 |
| 31 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 710 |
| 30 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 29 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.73 | 6.73 | 1 |
| 26 Jan 2024 | 6.71 | 6.71 | 6.68 | 6.70 | 6.70 | 10,912 |
| 25 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 24 Jan 2024 | 6.69 | 6.69 | 6.67 | 6.66 | 6.66 | 255 |
| 23 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 22 Jan 2024 | 6.61 | 6.62 | 6.61 | 6.59 | 6.59 | 292 |
| 19 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.62 | 6.62 | 218 |
| 18 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.58 | 6.58 | 1,200 |
| 17 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 16 Jan 2024 | 6.74 | 6.75 | 6.68 | 6.74 | 6.74 | 147 |
| 15 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.75 | 6.75 | 35 |
| 12 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.77 | 6.77 | 118 |
| 11 Jan 2024 | 6.82 | 6.82 | 6.79 | 6.78 | 6.78 | 675 |
| 10 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 09 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 710 |
| 08 Jan 2024 | 6.83 | 6.85 | 6.83 | 6.84 | 6.84 | 5,502 |
| 05 Jan 2024 | 6.91 | 6.93 | 6.91 | 6.90 | 6.90 | 3,669 |
| 04 Jan 2024 | 6.94 | 6.94 | 6.91 | 6.92 | 6.92 | 2,516 |
| 03 Jan 2024 | 7.03 | 7.04 | 6.98 | 6.97 | 6.97 | 7,222 |
| 02 Jan 2024 | 7.06 | 7.07 | 6.99 | 7.07 | 7.07 | 1,021 |
| 29 Dec 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 28 Dec 2023 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 298 |
| 27 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.92 | 6.92 | 188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.