Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,239.93 +1,142.14 (+1.75%) CMC Crypto 200
1,378.76 -3.90 (-0.28%)
Global X Silver Miners UCITS ETF USD Acc (SILG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 12:07PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 11.47 | 11.47 | 11.35 | 11.40 | 11.40 | 8,648 |
| 19 Jun 2024 | 11.15 | 11.32 | 11.15 | 12.45 | 12.45 | 2,786 |
| 18 Jun 2024 | 11.23 | 11.26 | 11.01 | 11.19 | 11.19 | 11,337 |
| 17 Jun 2024 | 11.04 | 11.24 | 11.04 | 11.03 | 11.03 | 7,182 |
| 14 Jun 2024 | 11.15 | 11.28 | 10.90 | 11.06 | 11.06 | 27,918 |
| 13 Jun 2024 | 11.19 | 11.36 | 11.08 | 11.09 | 11.09 | 23,795 |
| 12 Jun 2024 | 11.31 | 11.75 | 10.91 | 11.37 | 11.37 | 25,056 |
| 11 Jun 2024 | 11.30 | 11.36 | 11.22 | 11.22 | 11.22 | 11,213 |
| 10 Jun 2024 | 11.44 | 11.45 | 11.17 | 11.32 | 11.32 | 43,652 |
| 07 Jun 2024 | 12.01 | 12.09 | 11.36 | 11.37 | 11.37 | 75,211 |
| 06 Jun 2024 | 11.71 | 11.84 | 11.68 | 11.99 | 11.99 | 30,966 |
| 05 Jun 2024 | 11.58 | 11.64 | 11.40 | 11.56 | 11.56 | 61,256 |
| 04 Jun 2024 | 12.00 | 12.14 | 11.51 | 11.61 | 11.61 | 83,021 |
| 03 Jun 2024 | 12.21 | 12.36 | 12.08 | 12.57 | 12.57 | 51,797 |
| 31 May 2024 | 12.45 | 12.69 | 12.20 | 12.57 | 12.57 | 46,076 |
| 30 May 2024 | 12.25 | 12.68 | 12.22 | 12.95 | 12.95 | 29,498 |
| 29 May 2024 | 12.74 | 12.74 | 12.38 | 12.57 | 12.57 | 21,775 |
| 28 May 2024 | 12.52 | 14.20 | 12.30 | 12.55 | 12.55 | 66,276 |
| 24 May 2024 | 12.19 | 12.33 | 12.19 | 12.28 | 12.28 | 11,746 |
| 23 May 2024 | 12.24 | 12.35 | 12.12 | 12.20 | 12.20 | 36,766 |
| 22 May 2024 | 12.64 | 12.80 | 12.38 | 12.40 | 12.40 | 84,412 |
| 21 May 2024 | 14.01 | 14.20 | 12.51 | 12.81 | 12.81 | 93,939 |
| 20 May 2024 | 13.00 | 13.03 | 12.13 | 12.81 | 12.81 | 140,435 |
| 17 May 2024 | 12.04 | 12.53 | 12.01 | 12.40 | 12.40 | 79,693 |
| 16 May 2024 | 12.11 | 12.11 | 11.90 | 12.35 | 12.35 | 38,780 |
| 15 May 2024 | 12.00 | 12.36 | 11.79 | 12.15 | 12.15 | 49,846 |
| 14 May 2024 | 11.82 | 11.88 | 11.74 | 11.81 | 11.81 | 24,973 |
| 13 May 2024 | 11.95 | 11.95 | 11.68 | 11.70 | 11.70 | 16,065 |
| 10 May 2024 | 12.26 | 12.36 | 11.88 | 11.94 | 11.94 | 67,115 |
| 09 May 2024 | 11.61 | 11.98 | 11.52 | 11.93 | 11.93 | 60,577 |
| 08 May 2024 | 11.23 | 12.29 | 11.22 | 11.61 | 11.61 | 33,479 |
| 07 May 2024 | 11.35 | 11.54 | 11.35 | 11.52 | 11.52 | 28,573 |
| 03 May 2024 | 11.13 | 11.83 | 11.12 | 11.10 | 11.10 | 13,303 |
| 02 May 2024 | 11.19 | 11.27 | 11.03 | 11.21 | 11.21 | 9,419 |
| 01 May 2024 | 11.16 | 11.33 | 11.06 | 11.15 | 11.15 | 19,476 |
| 30 Apr 2024 | 11.45 | 11.51 | 11.19 | 11.25 | 11.25 | 30,227 |
| 29 Apr 2024 | 11.48 | 11.70 | 11.48 | 11.62 | 11.62 | 27,591 |
| 26 Apr 2024 | 11.60 | 11.69 | 11.43 | 11.48 | 11.48 | 44,090 |
| 25 Apr 2024 | 11.36 | 11.44 | 11.10 | 11.33 | 11.33 | 41,023 |
| 24 Apr 2024 | 11.27 | 11.37 | 11.15 | 11.26 | 11.26 | 29,060 |
| 23 Apr 2024 | 10.95 | 11.32 | 10.86 | 11.19 | 11.19 | 46,594 |
| 22 Apr 2024 | 11.32 | 11.37 | 11.14 | 11.17 | 11.17 | 147,129 |
| 19 Apr 2024 | 11.51 | 11.57 | 11.33 | 11.55 | 11.55 | 48,916 |
| 18 Apr 2024 | 11.43 | 11.52 | 11.33 | 11.49 | 11.49 | 15,489 |
| 17 Apr 2024 | 11.33 | 11.56 | 11.10 | 11.40 | 11.40 | 34,444 |
| 16 Apr 2024 | 11.22 | 11.31 | 10.97 | 11.13 | 11.13 | 47,521 |
| 15 Apr 2024 | 12.08 | 12.08 | 11.34 | 11.41 | 11.41 | 137,651 |
| 12 Apr 2024 | 11.84 | 12.29 | 11.84 | 12.00 | 12.00 | 132,338 |
| 11 Apr 2024 | 11.60 | 11.68 | 11.37 | 11.46 | 11.46 | 75,568 |
| 10 Apr 2024 | 11.61 | 11.96 | 11.16 | 11.49 | 11.49 | 75,828 |
| 09 Apr 2024 | 11.32 | 11.66 | 11.23 | 11.45 | 11.45 | 60,789 |
| 08 Apr 2024 | 11.33 | 11.45 | 11.05 | 11.28 | 11.28 | 109,510 |
| 05 Apr 2024 | 10.88 | 11.18 | 10.78 | 11.15 | 11.15 | 98,139 |
| 04 Apr 2024 | 10.98 | 11.05 | 10.80 | 10.94 | 10.94 | 86,235 |
| 03 Apr 2024 | 10.34 | 10.76 | 10.33 | 10.71 | 10.71 | 54,067 |
| 02 Apr 2024 | 10.39 | 10.40 | 10.13 | 9.67 | 9.67 | 60,368 |
| 28 Mar 2024 | 9.38 | 9.91 | 9.38 | 9.86 | 9.86 | 15,803 |
| 27 Mar 2024 | 9.40 | 9.59 | 9.31 | 9.56 | 9.56 | 21,190 |
| 26 Mar 2024 | 9.46 | 9.55 | 9.41 | 9.45 | 9.45 | 20,307 |
| 25 Mar 2024 | 9.50 | 9.56 | 9.38 | 9.48 | 9.48 | 16,956 |
| 22 Mar 2024 | 9.47 | 9.49 | 9.34 | 9.41 | 9.41 | 10,897 |
| 21 Mar 2024 | 9.66 | 9.99 | 9.45 | 9.45 | 9.45 | 22,883 |
| 20 Mar 2024 | 9.09 | 9.12 | 9.06 | 9.09 | 9.09 | 7,824 |
| 19 Mar 2024 | 9.33 | 9.37 | 9.17 | 9.21 | 9.21 | 25,813 |
| 18 Mar 2024 | 9.46 | 9.47 | 9.35 | 9.39 | 9.39 | 24,994 |
| 15 Mar 2024 | 9.34 | 9.46 | 9.34 | 9.45 | 9.45 | 20,896 |
| 14 Mar 2024 | 9.37 | 9.42 | 9.24 | 9.33 | 9.33 | 22,854 |
| 13 Mar 2024 | 9.13 | 9.40 | 9.13 | 9.37 | 9.37 | 24,901 |
| 12 Mar 2024 | 9.21 | 9.27 | 9.09 | 9.10 | 9.10 | 18,003 |
| 11 Mar 2024 | 8.84 | 9.47 | 8.84 | 9.24 | 9.24 | 34,207 |
| 08 Mar 2024 | 9.14 | 9.15 | 8.95 | 8.95 | 8.95 | 36,898 |
| 07 Mar 2024 | 9.01 | 9.03 | 8.92 | 9.03 | 9.03 | 19,868 |
| 06 Mar 2024 | 8.68 | 8.97 | 8.68 | 8.94 | 8.94 | 20,095 |
| 05 Mar 2024 | 8.84 | 8.90 | 8.79 | 8.77 | 8.77 | 19,159 |
| 04 Mar 2024 | 8.48 | 8.79 | 8.48 | 8.76 | 8.76 | 38,730 |
| 01 Mar 2024 | 8.36 | 8.60 | 8.22 | 8.58 | 8.58 | 16,815 |
| 29 Feb 2024 | 8.38 | 8.38 | 8.17 | 8.30 | 8.30 | 12,124 |
| 28 Feb 2024 | 8.28 | 8.37 | 8.21 | 8.21 | 8.21 | 3,708 |
| 27 Feb 2024 | 8.34 | 8.38 | 8.30 | 8.31 | 8.31 | 2,377 |
| 26 Feb 2024 | 8.32 | 8.45 | 8.25 | 8.30 | 8.30 | 13,125 |
| 23 Feb 2024 | 8.28 | 8.36 | 8.22 | 8.35 | 8.35 | 10,919 |
| 22 Feb 2024 | 8.50 | 8.57 | 8.38 | 8.35 | 8.35 | 7,157 |
| 21 Feb 2024 | 8.66 | 8.66 | 8.32 | 8.38 | 8.38 | 16,655 |
| 20 Feb 2024 | 8.64 | 8.72 | 8.54 | 8.54 | 8.54 | 6,279 |
| 19 Feb 2024 | 8.72 | 8.74 | 8.65 | 8.71 | 8.71 | 2,600 |
| 16 Feb 2024 | 8.75 | 8.75 | 8.66 | 8.69 | 8.69 | 6,690 |
| 15 Feb 2024 | 8.55 | 8.75 | 8.45 | 8.63 | 8.63 | 13,903 |
| 14 Feb 2024 | 8.44 | 8.50 | 8.41 | 8.48 | 8.48 | 4,974 |
| 13 Feb 2024 | 9.03 | 9.07 | 8.46 | 8.46 | 8.46 | 32,282 |
| 12 Feb 2024 | 9.02 | 9.09 | 8.97 | 9.08 | 9.08 | 7,373 |
| 09 Feb 2024 | 9.08 | 9.09 | 8.88 | 8.91 | 8.91 | 3,722 |
| 08 Feb 2024 | 9.06 | 9.11 | 9.05 | 9.02 | 9.02 | 923 |
| 07 Feb 2024 | 9.17 | 9.22 | 9.15 | 9.12 | 9.12 | 2,212 |
| 06 Feb 2024 | 9.14 | 9.19 | 9.11 | 9.18 | 9.18 | 6,110 |
| 05 Feb 2024 | 9.26 | 9.29 | 9.10 | 9.09 | 9.09 | 3,558 |
| 02 Feb 2024 | 9.50 | 9.50 | 9.20 | 9.21 | 9.21 | 14,585 |
| 01 Feb 2024 | 9.33 | 9.43 | 9.25 | 9.39 | 9.39 | 3,159 |
| 31 Jan 2024 | 9.32 | 9.39 | 9.25 | 9.33 | 9.33 | 3,022 |
| 30 Jan 2024 | 9.36 | 9.48 | 9.28 | 9.36 | 9.36 | 6,346 |
| 29 Jan 2024 | 9.26 | 9.40 | 9.26 | 9.38 | 9.38 | 18,125 |
| *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.