Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

DBXt S&P500 GBP Acc - 1c Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 4,896.00 4,899.00 4,848.00 4,858.00 14,493
Aug 21, 2019 4,870.00 4,882.86 4,865.99 4,881.50 18,292
Aug 20, 2019 4,883.80 4,885.00 4,850.00 4,871.00 6,377
Aug 19, 2019 4,858.39 4,879.00 4,857.48 4,881.50 5,143
Aug 16, 2019 4,795.62 4,823.00 4,793.00 4,816.50 2,726
Aug 15, 2019 4,757.00 4,769.00 4,737.19 4,747.50 2,726
Aug 14, 2019 4,877.00 4,884.00 4,768.00 4,776.00 13,380
Aug 13, 2019 4,798.00 4,884.00 4,783.52 4,827.50 3,869
Aug 12, 2019 4,851.00 4,851.00 4,825.00 4,827.50 5,222
Aug 9, 2019 4,874.51 4,877.00 4,859.00 4,840.50 26,686
Aug 8, 2019 4,822.91 4,859.00 4,814.05 4,869.00 7,379
Aug 7, 2019 4,796.00 4,816.00 4,717.00 4,767.00 5,177
Aug 6, 2019 4,740.94 4,782.00 4,740.83 4,761.50 15,459
Aug 5, 2019 4,914.19 0.00 4,778.00 4,787.50 12,425
Aug 2, 2019 4,914.19 4,935.00 4,870.00 4,870.00 23,622
Aug 1, 2019 4,979.34 5,023.00 4,968.57 5,026.00 16,071
Jul 31, 2019 5,040.00 5,040.00 5,027.00 5,032.50 13,867
Jul 30, 2019 5,043.65 5,045.00 5,018.00 5,029.50 15,764
Jul 29, 2019 5,048.24 5,051.00 5,032.61 5,044.00 10,452
Jul 26, 2019 5,027.60 5,042.00 5,027.60 5,042.50 6,822
Jul 25, 2019 5,043.31 5,045.00 5,017.00 5,022.50 16,492
Jul 24, 2019 5,000.59 5,021.00 4,998.59 5,015.50 3,593
Jul 23, 2019 4,993.59 5,006.00 4,993.59 4,995.50 16,520
Jul 22, 2019 4,971.89 4,985.31 4,969.00 4,971.50 14,024
Jul 19, 2019 5,019.00 5,019.00 5,002.00 5,005.00 11,549
Jul 18, 2019 4,963.27 4,981.69 4,963.27 4,975.00 22,501
Jul 17, 2019 5,012.58 5,025.89 4,993.41 4,999.00 9,009
Jul 16, 2019 5,033.89 5,035.89 5,026.12 5,027.00 20,480
Jul 15, 2019 5,042.67 5,042.67 5,024.69 5,028.50 17,494
Jul 12, 2019 0.00 5,022.00 5,013.41 5,019.50 6,023
Jul 11, 2019 5,005.12 5,014.00 4,998.84 5,007.00 4,766
Jul 10, 2019 4,966.69 5,008.11 4,956.00 4,987.50 10,179
Jul 9, 2019 4,946.89 4,965.00 4,940.12 4,964.00 9,465
Jul 8, 2019 4,970.67 4,986.13 4,960.00 4,966.50 5,378
Jul 5, 2019 5,000.41 5,003.45 4,959.00 4,971.50 10,760
Jul 4, 2019 5,000.97 5,009.00 5,000.97 5,008.50 4,170
Jul 3, 2019 4,966.69 4,987.00 4,966.69 4,985.00 3,979
Jul 2, 2019 4,945.97 4,955.67 4,940.50 4,949.00 5,971
Jul 1, 2019 4,960.76 4,967.00 4,950.00 4,943.00 6,656
Jun 28, 2019 4,886.91 4,903.00 4,886.91 4,896.00 20,204
Jun 27, 2019 4,888.69 4,888.97 4,842.94 4,876.50 5,514
Jun 26, 2019 4,878.87 4,901.11 4,872.27 4,883.50 5,534
Jun 25, 2019 4,919.59 4,926.24 4,894.00 4,899.50 16,082
Jun 24, 2019 4,937.67 4,937.67 4,924.00 4,932.00 6,465
Jun 21, 2019 4,928.25 4,945.45 4,920.69 4,937.50 6,932
Jun 20, 2019 4,917.00 4,938.52 4,914.00 4,911.50 14,558
Jun 19, 2019 4,872.63 4,883.58 4,868.45 4,872.00 10,041
Jun 18, 2019 4,827.22 4,891.00 4,817.91 4,883.50 18,033
Jun 17, 2019 4,830.00 4,839.00 4,822.92 4,832.50 17,055
Jun 14, 2019 4,818.92 4,837.37 4,807.00 4,823.00 29,831
Showing 1 to 50 of 260