XLON:ITE
Delisted
SPDR(R) BLOOMBERG BARCLAYS INTERMEDIATE ETF Price (Quote)
£0.83
+0 (+0%)
At Close: Oct 03, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.728 | £0.84 | Thursday, 3rd Oct 2019 ITE.L stock ended at £0.83. During the day the stock fluctuated 0% from a day low at £0.83 to a day high of £0.83. |
| 90 days | £0.680 | £0.84 | |
| 52 weeks | £0.554 | £70.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 29, 2019 | £0.612 | £0.612 | £0.591 | £0.607 | 543 858 |
| Jan 28, 2019 | £0.570 | £0.598 | £0.570 | £0.593 | 443 763 |
| Jan 25, 2019 | £0.571 | £0.589 | £0.571 | £0.579 | 231 311 |
| Jan 24, 2019 | £0.600 | £0.611 | £0.575 | £0.575 | 3 099 350 |
| Jan 23, 2019 | £0.610 | £0.624 | £0.605 | £0.611 | 259 397 |
| Jan 22, 2019 | £0.610 | £0.632 | £0.610 | £0.622 | 2 206 430 |
| Jan 21, 2019 | £60.00 | £62.90 | £60.00 | £62.90 | 26 767 |
| Jan 18, 2019 | £0.600 | £0.629 | £0.600 | £0.620 | 548 286 |
| Jan 17, 2019 | £0.616 | £0.622 | £0.611 | £0.619 | 340 963 |
| Jan 16, 2019 | £0.622 | £0.625 | £0.604 | £0.622 | 508 621 |
| Jan 15, 2019 | £0.620 | £0.633 | £0.620 | £0.620 | 1 169 709 |
| Jan 14, 2019 | £0.620 | £0.642 | £0.620 | £0.639 | 177 892 |
| Jan 11, 2019 | £0.620 | £0.638 | £0.620 | £0.627 | 250 204 |
| Jan 10, 2019 | £0.650 | £0.658 | £0.621 | £0.621 | 114 568 |
| Jan 09, 2019 | £0.620 | £0.661 | £0.620 | £0.643 | 113 099 |
| Jan 08, 2019 | £0.650 | £0.654 | £0.636 | £0.636 | 184 456 |
| Jan 07, 2019 | £0.630 | £0.639 | £0.627 | £0.633 | 156 190 |
| Jan 04, 2019 | £0.619 | £0.625 | £0.602 | £0.620 | 346 388 |
| Jan 03, 2019 | £0.634 | £0.634 | £0.597 | £0.608 | 636 265 |
| Jan 02, 2019 | £0.644 | £0.644 | £0.605 | £0.615 | 416 687 |
| Dec 31, 2018 | £0.650 | £0.655 | £0.623 | £0.635 | 302 777 |
| Dec 28, 2018 | £0.628 | £0.640 | £0.613 | £0.628 | 866 986 |
| Dec 27, 2018 | £0.580 | £0.611 | £0.580 | £0.599 | 600 195 |
| Dec 26, 2018 | £0.598 | £0.598 | £0.598 | £0.598 | 0 |
| Dec 24, 2018 | £0.599 | £0.601 | £0.591 | £0.598 | 314 565 |
