Exchange traded fundsPreference SharesREITsIndicesOrdinary Shares
Download

Barclays NewGold ETF (GLD)

DATELowHigh Price PreviousVolume
January 2, 20181265126512651265-
January 3, 20181265126512651265-
January 4, 20181265126512651265-
January 5, 20181265126512651265-
January 8, 20181265126512651265-
January 9, 20181265126512651265-
January 10, 20181265126512651265-
January 11, 20181265126512651265-
January 12, 20181265126512651265-
January 15, 20181265126512651265-
January 16, 20181265126512651265-
January 17, 20181265126512651265-
January 18, 20181265126512651265-
January 19, 20181265126512651265-
January 22, 20181265126512651265-
January 23, 20181265126512651265-
January 24, 20181265126512651265-
January 25, 20181265126512651265-
January 26, 20181265126512651265-
January 29, 20181265126512651265-
January 30, 20181265126512651265-
January 31, 20181265126512651265-
February 2, 20181265126512651265-
February 5, 20181265126512651265-
February 6, 20181265126512651265-
February 7, 20181265126512651265-
February 8, 20181265126512651265-
February 9, 20181265126512651265-
February 12, 20181265126512651265-
February 13, 20181265126512651265-
February 14, 20181265126512651265-
February 15, 20181265126512651265-
February 16, 20181265126512651265-
February 19, 20181265126512651265-
February 20, 20181265126512651265-
February 21, 20181265126512651265-
February 22, 20181265126512651265-
February 23, 20181265126512651265-
February 26, 20181265126512651265-
February 27, 20181265126512651265-
February 28, 20181265126512651265-
March 1, 20181265126512651265-
March 2, 20181265126512651265-
March 5, 20181265126512651265-
March 6, 20181265126512651265-
March 7, 20181265126512651265-
March 8, 20181265126512651265-
March 9, 20181265126512651265-
March 12, 20181265126512651265-
March 13, 20181265126512651265-
March 14, 20181265126512651265-
March 15, 20181265126512651265-
March 16, 20181265126512651265-
March 19, 20181265126512651265-
March 20, 20181265126512651265-
March 21, 20181265126512651265-
March 22, 20181265126512651265-
March 23, 20181265126512651265-
March 26, 20181265126512651265-
March 27, 20181265126512651265-
March 28, 20181265126512651265-
March 29, 20181265126512651265-
April 3, 20181265126512651265-
April 4, 20181265126512651265-
April 5, 20181265126512651265-
April 6, 20181265126512651265-
April 9, 20181265126512651265-
April 10, 20181265126512651265-
April 11, 20181265126512651265-
April 12, 20181265126512651265-
April 13, 20181265126512651265-
April 16, 20181265126512651265-
April 17, 20181265126512651265-
April 18, 20181265126512651265-
April 19, 20181265126512651265-
April 20, 20181265126512651265-
April 23, 20181265126512651265-
April 24, 20181265126512651265-
April 25, 20181265126512651265-
April 26, 20181265126512651265-
April 27, 20181265126512651265-
April 30, 20181265126512651265-
May 2, 20181265126512651265-
May 3, 20181265126512651265-
May 4, 20181265126512651265100
May 8, 20181265126512651265-
May 9, 20181265126512651265-
May 10, 20181265126512651265-
May 11, 20181265126512651265-
May 14, 20181265126512651265-
May 15, 20181265126512651265-
May 16, 20181265126512651265-
May 17, 20181265126512651265-
May 18, 20181265126512651265-
May 21, 20181265126512651265-
May 22, 20181265126512651265-
May 23, 20181265126512651265-
May 24, 20181265126512651265-
May 25, 20181265126512651265-
May 28, 20181265126512651265-
May 29, 20181265126512651265-
May 30, 20181265126512651265-
May 31, 20181265126512651265-
June 4, 20181265126512651265-
June 5, 20181265126512651265-
June 6, 20181265126512651265-
June 7, 20181265126512651265-
June 8, 20181265126512651265-
June 11, 20181265126512651265-
June 12, 20181265126512651265-
June 13, 20181265126512651265-
June 14, 20181265126512651265-
June 18, 20181265126512651265-
June 19, 20181265126512651265-
June 20, 20181265126512651265-
June 21, 20181265126512651265-
June 22, 20181265126512651265-
June 25, 20181265126512651265-
June 26, 20181265126512651265-
June 27, 20181265126512651265-
June 28, 20181265126512651265-
June 29, 20181265126512651265-
July 2, 20181265126512651265-
July 3, 20181265126512651265-
July 4, 20181265126512651265-
July 5, 20181265126512651265-
July 6, 20181265126512651265-
July 9, 20181265126512651265-
July 10, 20181220122012201265100
July 11, 20181220122012201220-
July 12, 20181220122012201220-
July 13, 20181220122012201220-
July 16, 20181220122012201220-
July 17, 20181220122012201220-
July 18, 20181220122012201220-
July 19, 20181220122012201220-
July 20, 20181220122012201220-
July 23, 20181220122012201220-
July 24, 20181220122012201220-
July 25, 20181220122012201220-
July 26, 20181220122012201220-
July 27, 20181220122012201220-
July 30, 20181220122012201220-
July 31, 20181220122012201220-
August 1, 20181220122012201220-
August 2, 20181220122012201220-
August 3, 20181220122012201220-
August 6, 20181220122012201220-
August 7, 20181220122012201220-
August 8, 20181220122012201220-
August 9, 20181220122012201220-
August 10, 20181220122012201220-
August 13, 20181220122012201220-
August 14, 20181220122012201220-
August 15, 20181220122012201220-
August 16, 20181220122012201220-
August 17, 20181220122012201220-
August 20, 20181220122012201220-
August 22, 20181220122012201220-
August 23, 20181220122012201220-
August 24, 20181220122012201220-
August 27, 20181220122012201220-
August 28, 20181175117511751220-
August 29, 20181175117511751175-
August 30, 20181175117511751175-
August 31, 20181175117511751175-
September 3, 20181175117511751175-
September 4, 20181175117511751175-
September 5, 20181175117511751175-
September 6, 20181175117511751175-
September 7, 20181175117511751175-
September 10, 20181175117511751175-
September 11, 20181175117511751175-
September 12, 20181175117511751175-
September 13, 20181175117511751175-
September 14, 20181175117511751175-
September 17, 20181175117511751175-
September 18, 20181175117511751175-
September 19, 20181175117511751175-
September 20, 20181175117511751175-
September 21, 20181175117511751175-
September 24, 20181175117511751175-
September 25, 20181175117511751175-
September 26, 20181175117511751175-
September 27, 20181175117511751175-
September 28, 20181175117511751175-
October 1, 20181175117511751175-
October 2, 20181175117511751175-
October 3, 20181175117511751175-
October 4, 20181175117511751175-
October 5, 20181175117511751175-
October 8, 20181175117511751175-
October 9, 20181175117511751175-
October 11, 20181175117511751175-
October 12, 20181175117511751175-
October 15, 20181175117511751175-
October 16, 20181175117511751175-
October 17, 20181175117511751175-
October 18, 20181175117511751175-
October 19, 20181175117511751175-
October 22, 20181175117511751175-
October 23, 20181175117511751175-
October 24, 20181175117511751175-
October 25, 20181175117511751175-
October 26, 20181175117511751175-
October 29, 20181175117511751175-
October 30, 20181175117511751175-
October 31, 20181175117511751175-
November 1, 20181165116511651175800
November 2, 20181165116511651165-
November 5, 20181165116511651165-
November 6, 20181165116511651165-
November 7, 20181165116511651165-
November 8, 20181165116511651165-
November 9, 20181165116511651165-
November 12, 20181165116511651165-
November 13, 20181165116511651165-
November 14, 20181165116511651165-
November 15, 20181165116511651165-
November 16, 20181165116511651165-
November 19, 20181165116511651165-
November 20, 20181165116511651165-
November 21, 20181165116511651165-
November 22, 20181165116511651165-
November 23, 20181165116511651165-
November 26, 20181165116511651165-
November 27, 20181165116511651165-
November 28, 20181165116511651165-
November 29, 20181165116511651165-
November 30, 20181165116511651165-
December 3, 20181165116511651165-
December 4, 20181165116511651165-
December 5, 20181165116511651165-
December 6, 20181165116511651165-
December 7, 20181165116511651165-
December 10, 20181165116511651165-
December 11, 20181165116511651165-
December 13, 20181165116511651165-
December 14, 20181165116511651165-
December 17, 20181165116511651165-
December 18, 20181165116511651165-
December 19, 20181165116511651165-
December 20, 20181165116511651165-
December 21, 20181165116511651165-
December 24, 20181165116511651165-
December 27, 20181165116511651165-
December 28, 20181165116511651165-
December 31, 20181165116511651165-
Download

Stanlib Fahari Income-REIT (FAHR)

DATELowHigh Price PreviousVolume
January 2, 201810.410.510.410.76400
January 3, 201810.510.710.510.45000
January 4, 201810.8510.910.8510.511300
January 5, 201810.710.910.7510.8517500
January 8, 201810.210.710.6510.7530800
January 9, 201810.710.810.710.656200
January 10, 201810.810.810.810.78400
January 11, 201810.2510.810.610.85500
January 12, 201810.410.810.6510.611800
January 15, 20181010.710.0510.6556100
January 16, 201810.110.6510.410.056000
January 17, 201810.1510.410.2510.41000
January 18, 201810.310.510.410.2518700
January 19, 201810.510.710.6510.414000
January 22, 201810.6510.6510.6510.65-
January 23, 201810.5510.710.6510.657500
January 24, 201810.510.6510.5510.658000
January 25, 201810.5510.610.5510.5516000
January 26, 201810.610.810.7510.551500
January 29, 201810.610.7510.6510.752000
January 30, 201810.811.211.110.6517000
January 31, 201811.1511.1511.1511.1-
February 2, 201810.6511.510.710.655800
February 5, 201810.6511.511.0510.79200
February 6, 20181011.21011.054130000
February 7, 201810.41110.4103500
February 8, 201810.410.6510.410.45600
February 9, 201810.410.6510.4510.49700
February 12, 201810.410.410.410.452300
February 13, 201810.410.610.4510.45100
February 14, 201810.4510.4510.4510.45300
February 15, 201810.610.610.610.452700
February 16, 201810.410.610.4510.618300
February 19, 201810.610.710.610.4513800
February 20, 201810.61110.610.67400
February 21, 201810.411.110.510.661500
February 22, 201810.51110.6510.58300
February 23, 201810.410.710.510.653400
February 26, 201810.510.510.510.57400
February 27, 201810.210.510.210.511100
February 28, 201810.410.510.4510.210400
March 1, 201810.51110.910.451700
March 2, 20189.8511.4510.1510.9146000
March 5, 20181010.451010.1513500
March 6, 20181010.1101045200
March 7, 201810.051110.551024500
March 8, 201810.4510.5510.510.55900
March 9, 201810.0510.5510.1510.546400
March 12, 201810.110.310.110.157600
March 13, 201810.1510.1510.1510.13000
March 14, 201810.81110.9510.1510200
March 15, 201810.210.310.210.955000
March 16, 201811111110.222600
March 19, 201810.11110.351113000
March 20, 201810.351110.410.351100
March 21, 201810.351110.4510.4900
March 22, 201810.510.510.510.459500
March 23, 201810.551110.7510.52900
March 26, 201810.61110.610.7516800
March 27, 201810.610.6510.610.618500
March 28, 201810.71110.8510.62000
March 29, 201811.111.7511.3510.8534700
April 3, 20181111.9511.1511.35115000
April 4, 201811.8512.2512.0511.1579300
April 5, 20181212.512.3512.051490000
April 6, 201812.2512.612.3512.354100
April 9, 201811.812.351212.35103700
April 10, 201811.81211.851211600
April 11, 201811.51211.9511.851130000
April 12, 201811.812.111.911.9514100
April 13, 20181212.312.0511.973800
April 16, 201812.1512.212.1512.057900
April 17, 20181212.151212.159800
April 18, 2018111211.71211000
April 19, 20181111.911.111.71500
April 20, 201811.951211.9511.1800
April 23, 201810.811.9511.811.9525600
April 24, 201811.511.711.611.84400
April 25, 20181111.511.2511.67600
April 26, 201811.511.511.511.257500
April 27, 201811.0511.711.1511.51000
April 30, 201811.1511.211.1511.1555500
May 2, 201810.511.71111.1544800
May 3, 20181111.511.251110800
May 4, 201811.2511.511.411.251500
May 8, 201811.9511.9511.9511.951500
May 9, 201811.511.9511.911.9552300
May 10, 201811.3511.911.511.91700
May 11, 201811.51211.9511.5293900
May 14, 201811.351211.4511.95217800
May 15, 201811.3511.3511.3511.45500
May 16, 201811.4511.511.4511.355100
May 17, 201811.351211.511.45116000
May 18, 201811.311.8511.311.53100
May 21, 201811.511.511.511.355100
May 22, 201811.51211.511.5298500
May 23, 201811.511.9511.811.53500
May 24, 201811.51211.911.89200
May 25, 201811.71211.9511.910300
May 28, 201811.511.9511.5511.953800
May 29, 201811.351211.611.5518600
May 30, 201811.511.511.511.65400
May 31, 201811.3511.611.511.52500
June 4, 201811.511.511.511.512300
June 5, 201811.511.511.511.522800
June 6, 20181111.9511.7511.531900
June 7, 201811.411.9511.611.75300
June 8, 201811.411.9511.7511.62600
June 11, 20181111.7511.4511.758500
June 12, 201811.411.511.4511.4533000
June 13, 201811.511.511.511.456000
June 14, 201811.511.6511.511.515000
June 18, 201810.5511.511.411.510100
June 19, 201811.411.511.4511.41000
June 20, 20181111.511.4511.4554900
June 21, 20181111.511.0511.4533100
June 22, 20181111.511.311.05123600
June 25, 201811.411.511.4511.320900
June 26, 20181111.511.4511.4513000
June 27, 201811.511.911.511.4517400
June 28, 20181111.51111.5164500
June 29, 201811.311.511.31178900
July 2, 201810.511.310.6511.318900
July 3, 201810.511.210.5510.652900
July 4, 201810.6511.2510.810.552500
July 5, 201810.3511.2510.510.899900
July 6, 201810.511.251110.5300
July 9, 201810.51110.5111200
July 10, 201810.51110.5510.532700
July 11, 201810.51110.610.556400
July 12, 201810.610.810.710.63500
July 13, 201811111110.71500
July 16, 201810.610.6510.6111000
July 17, 201810.61110.6510.6159000
July 18, 201810.510.6510.5510.6535000
July 19, 201810.510.610.510.5555800
July 20, 201810.510.610.5510.54100
July 23, 201810.61110.6510.554100
July 24, 201810.110.610.5510.6528500
July 25, 201810.51110.510.5530500
July 26, 201810.511.5510.5510.55500
July 27, 201810.511.5510.5510.558300
July 30, 201810.5510.610.5510.551500
July 31, 201811.611.611.610.55200
August 1, 201810.511.510.5511.623700
August 2, 20181010.610.110.5562600
August 3, 201810.210.610.2510.12500
August 6, 201810.210.210.210.254700
August 7, 201810.1510.510.210.224600
August 8, 201810.110.1510.110.29400
August 9, 201810.0510.210.1510.115400
August 10, 201810.2510.310.2510.151400
August 13, 201810.210.310.2510.2510300
August 14, 201810.110.310.1510.2510500
August 15, 201810.2510.2510.2510.15300
August 16, 201810.110.2510.1510.256500
August 17, 201810.210.2510.210.157500
August 20, 201810.310.310.310.23100
August 22, 201810.210.310.210.37800
August 23, 201810.210.2510.210.23600
August 24, 201810.210.210.210.2500
August 27, 201810.210.210.210.24700
August 28, 201810.210.2510.210.215200
August 29, 201810.210.2510.210.28800
August 30, 20181010.310.1510.27000
August 31, 20181010.251010.1524100
September 3, 201810.210.2510.2101200
September 4, 20189.510.259.8510.216600
September 5, 20189.759.859.759.8510400
September 6, 20189.8109.89.755200
September 7, 20189.89.859.89.88700
September 10, 20189.759.99.89.84300
September 11, 20189.9109.99.81900
September 12, 20189.8109.99.911200
September 13, 20189.6109.859.911400
September 14, 20189109.69.854700
September 17, 20189.6109.79.65600
September 18, 20189.2109.59.736300
September 19, 20189.059.69.059.532100
September 20, 20189.19.69.259.059400
September 21, 20189.19.39.159.256200
September 24, 20189.19.69.49.152800
September 25, 20189.6109.89.414100
September 26, 20181010.7510.359.81200
September 27, 201810.510.510.510.351600
September 28, 20189.510.4510.210.56400
October 1, 201810.210.510.2510.2500
October 2, 201810.310.310.310.251500
October 3, 20189.810.510.110.352400
October 4, 20181010.410.110.116500
October 5, 20189.910.41010.15700
October 8, 20189.510.510.051010000
October 9, 20189.4510.459.910.053300
October 11, 20189.910.5109.91200
October 12, 201810101010-
October 15, 20181010.310.1103000
October 16, 20189.410.159.910.121700
October 17, 20189.99.99.99.9-
October 18, 20189.910.29.959.932500
October 19, 20181010109.954500
October 22, 201810101010-
October 23, 2018101010101800
October 24, 20189.810.89.851049300
October 25, 20189.959.959.959.8529600
October 26, 20181010109.952800
October 29, 201810101010-
October 30, 20181010.810.1101700
October 31, 201810.1510.610.5510.16700
November 1, 201810.5510.5510.5510.55-
November 2, 201810.1510.1510.1510.555000
November 5, 201810.510.610.510.1523600
November 6, 20189.810.610.210.525200
November 7, 20189.810.19.910.25000
November 8, 20189.99.99.99.9-
November 9, 20181010.810.359.91400
November 12, 201810101010.3516700
November 13, 2018101010103200
November 14, 20181010.610.2107500
November 15, 201810.0510.610.4510.23500
November 16, 201810.110.110.110.45400
November 19, 20189.59.59.510.1500
November 20, 20189.5109.759.510300
November 21, 20189.759.759.759.75-
November 22, 20189.510.59.859.758300
November 23, 20189.510.59.659.857200
November 26, 20181010109.652000
November 27, 20181010.510.351012500
November 28, 20181010.410.110.353500
November 29, 201810101010.15000
November 30, 20181010.1510107700
December 3, 20189109.24105000
December 4, 20189.02109.589.2411700
December 5, 20189.589.589.589.58400
December 6, 201899.69.089.588100
December 7, 20189.089.089.089.08-
December 10, 20189.529.529.529.08100
December 11, 20181010.4109.5211500
December 13, 20189.610.510.4108500
December 14, 20181010.510.210.42300
December 17, 201810.2511.210.410.220000
December 18, 20181010.251010.44400
December 19, 20181010.110105700
December 20, 201810.210.210.2103300
December 21, 20181111.211.1510.21800
December 24, 20181111.111.0511.152000
December 27, 20181111.211.111.0523700
December 28, 201810.511.0510.9511.1600
December 31, 201810.9510.9510.9510.95-