Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Gx Cybersecur (BUG)
Gx Cybersecur (BUG) Historical

BUG Gx Cybersecur

12.576

-0.118 (-0.93%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BUG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	12.576	-0.12	-0.93%	12.708	12.805	12.454	900
Jun 13 2024	12.694	-0.27	-2.07%	12.858	13.051	12.686	867
Jun 12 2024	12.962	0.31	2.43%	12.962	12.962	12.962	7,000
Jun 11 2024	12.655	-0.02	-0.12%	12.655	12.655	12.655	2,768
Jun 10 2024	12.67	0.23	1.86%	12.584	12.716	12.53	85,719
Jun 07 2024	12.439	-0.13	-1.04%	12.568	12.723	12.307	1,580
Jun 06 2024	12.57	0.16	1.31%	12.536	12.572	12.536	44
Jun 05 2024	12.408	0.11	0.89%	12.41	12.63	11.361	4,082
Jun 04 2024	12.298	-0.12	-0.97%	12.442	12.661	12.263	2,556
Jun 03 2024	12.419	0.13	1.09%	12.562	12.80	12.395	148
May 31 2024	12.285	-0.28	-2.20%	12.528	12.648	12.27	1,556
May 30 2024	12.561	-0.26	-2.00%	12.692	13.009	12.517	467
May 29 2024	12.817	-0.15	-1.12%	12.817	12.817	12.817	576
May 28 2024	12.962	-0.08	-0.59%	13.076	13.251	12.725	10,076
May 24 2024	13.039	0.03	0.20%	13.039	13.039	13.039	0
May 23 2024	13.013	-0.03	-0.20%	13.02	13.026	12.963	467
May 22 2024	13.039	-0.05	-0.40%	13.066	13.08	12.836	5,819
May 21 2024	13.091	-0.05	-0.38%	13.04	13.133	11.715	3,425
May 20 2024	13.141	-0.01	-0.11%	13.188	13.371	11.76	5,604
May 17 2024	13.155	-0.08	-0.57%	13.155	13.155	13.155	0
May 16 2024	13.231	0.10	0.77%	13.20	13.302	11.751	22,379
May 15 2024	13.13	0.09	0.67%	13.136	13.148	13.116	2,936
May 14 2024	13.042	0.19	1.50%	12.938	13.138	11.661	13,686
May 13 2024	12.849	0.01	0.07%	12.844	12.919	12.829	2,892
May 10 2024	12.84	0.11	0.90%	12.778	12.978	11.563	4,049
May 09 2024	12.726	0.02	0.13%	12.726	12.726	12.726	2,302
May 08 2024	12.709	-0.22	-1.69%	12.79	12.858	11.53	1,887
May 07 2024	12.927	0.30	2.38%	12.888	13.042	12.813	4,091
May 03 2024	12.627	-0.04	-0.29%	12.668	12.89	11.491	1,911
May 02 2024	12.664	0.12	0.98%	12.458	12.781	11.544	630
May 01 2024	12.541	0.05	0.41%	12.538	12.564	12.464	15,649
Apr 30 2024	12.49	-0.25	-1.92%	12.654	12.744	12.49	250
Apr 29 2024	12.735	-0.07	-0.52%	12.72	12.827	11.572	1,204
Apr 26 2024	12.802	0.34	2.73%	12.554	12.82	11.483	489
Apr 25 2024	12.462	-0.19	-1.52%	12.712	12.744	11.381	5,008
Apr 24 2024	12.654	0.05	0.40%	12.626	12.755	11.575	4,870
Apr 23 2024	12.604	0.46	3.75%	12.376	12.612	11.356	5,899
Apr 22 2024	12.149	-0.03	-0.23%	12.202	12.34	12.138	491
Apr 19 2024	12.177	-0.17	-1.39%	12.18	12.338	11.287	1,828
Apr 18 2024	12.349	0.09	0.76%	12.25	12.368	11.314	450
Apr 17 2024	12.256	-0.08	-0.66%	12.298	12.431	12.241	2,936
Apr 16 2024	12.338	-0.18	-1.42%	12.298	12.346	12.298	1,732
Apr 15 2024	12.516	-0.28	-2.20%	12.796	12.879	12.49	381
Apr 12 2024	12.797	-0.04	-0.29%	13.058	13.104	11.656	2,594
Apr 11 2024	12.834	-0.08	-0.58%	12.974	13.039	11.613	1,581
Apr 10 2024	12.909	-0.09	-0.71%	13.032	13.229	11.604	906
Apr 09 2024	13.001	-0.03	-0.21%	13.016	13.114	12.949	1,350
Apr 08 2024	13.028	0.09	0.70%	12.948	13.113	11.692	544
Apr 05 2024	12.938	-0.26	-1.94%	12.946	12.962	12.911	334
Apr 04 2024	13.194	0.04	0.33%	13.232	13.232	13.176	156
Apr 03 2024	13.151	0.11	0.87%	13.078	13.164	11.70	20
Apr 02 2024	13.037	-0.27	-1.99%	13.082	13.249	11.662	1,426
Mar 28 2024	13.302	0.18	1.38%	13.302	13.302	13.302	0
Mar 27 2024	13.121	-0.04	-0.33%	13.164	13.17	13.024	353
Mar 26 2024	13.165	0.01	0.05%	13.212	13.332	13.11	138
Mar 25 2024	13.158	-0.05	-0.40%	13.182	13.298	13.085	640
Mar 22 2024	13.211	-0.26	-1.94%	13.368	13.40	11.841	650
Mar 21 2024	13.472	0.27	2.08%	13.428	13.526	11.897	1,263
Mar 20 2024	13.198	0.06	0.48%	13.204	13.299	11.767	231
Mar 19 2024	13.135	-0.14	-1.06%	13.222	13.269	12.962	1,552
Mar 18 2024	13.276	0.00	0.02%	13.256	13.399	11.80	3,366

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions