Market data

Select a section

Amundi ETF MSCI Europe Energy UCITS ETF

(ANRJ)
Sector: n/a
41,222.50p
82.50p 0.20
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 40,970.00p 41,270.00p 40,970.00p 41,222.50p 9
03/07/2025 41,215.00p 41,310.00p 40,950.00p 41,140.00p 15
02/07/2025 40,815.00p 41,140.00p 40,595.00p 41,002.50p 11
01/07/2025 40,560.00p 40,590.00p 40,250.00p 40,250.00p 74
30/06/2025 40,455.00p 40,640.00p 40,075.00p 40,640.00p 98
27/06/2025 40,195.00p 40,365.00p 39,920.00p 40,340.00p 40
26/06/2025 39,745.00p 39,945.00p 39,585.00p 39,610.00p 68
25/06/2025 39,960.00p 40,240.00p 39,755.00p 39,835.00p 163
24/06/2025 39,915.00p 40,600.00p 39,605.00p 39,955.00p 15
23/06/2025 39,515.00p 39,830.00p 39,165.00p 39,630.00p 54
20/06/2025 39,530.00p 39,725.00p 39,315.00p 39,522.50p 42
19/06/2025 39,460.00p 39,855.00p 39,390.00p 39,412.50p 103
18/06/2025 40,010.00p 40,080.00p 39,770.00p 39,810.00p 102
17/06/2025 39,910.00p 40,005.00p 39,805.00p 39,935.00p 73
16/06/2025 40,095.00p 40,205.00p 39,875.00p 40,150.00p 5
13/06/2025 39,890.00p 40,385.00p 39,600.00p 39,910.00p 9
12/06/2025 39,885.00p 40,290.00p 39,665.00p 40,180.00p 40
11/06/2025 39,885.00p 40,030.00p 39,530.00p 39,755.00p 146
10/06/2025 39,525.00p 40,055.00p 39,450.00p 39,580.00p 15
09/06/2025 39,430.00p 39,605.00p 39,280.00p 39,370.00p 107
06/06/2025 39,435.00p 39,835.00p 39,430.00p 39,430.00p 17
05/06/2025 39,500.00p 39,565.00p 39,160.00p 39,262.50p 68
04/06/2025 39,530.00p 39,620.00p 39,255.00p 39,487.50p 107
03/06/2025 39,100.00p 39,270.00p 38,975.00p 39,170.00p 95
02/06/2025 39,065.00p 39,290.00p 38,645.00p 38,925.00p 25
30/05/2025 38,815.00p 39,015.00p 38,800.00p 38,885.00p 42
29/05/2025 38,920.00p 39,385.00p 38,805.00p 38,830.00p 22
28/05/2025 38,955.00p 39,100.00p 38,695.00p 38,870.00p 19
27/05/2025 38,675.00p 39,140.00p 38,585.00p 38,795.00p 42
26/05/2025 38,830.00p 38,830.00p 37,740.00p 38,320.00p 141
23/05/2025 38,830.00p 38,830.00p 37,740.00p 38,320.00p 141
22/05/2025 38,600.00p 38,665.00p 38,290.00p 38,512.50p 3
21/05/2025 38,600.00p 38,815.00p 38,385.00p 38,742.50p 12
20/05/2025 38,590.00p 38,745.00p 38,335.00p 38,730.00p 122
19/05/2025 38,405.00p 38,405.00p 37,675.00p 38,327.50p 19
16/05/2025 38,325.00p 38,910.00p 37,980.00p 38,160.00p 101
15/05/2025 37,915.00p 38,225.00p 37,650.00p 38,147.50p 237
14/05/2025 37,915.00p 38,140.00p 37,650.00p 37,827.50p 4
13/05/2025 38,235.00p 38,400.00p 38,120.00p 38,265.00p 33
12/05/2025 38,120.00p 38,585.00p 37,835.00p 38,055.00p 10
09/05/2025 37,295.00p 37,955.00p 37,295.00p 37,675.00p 34
08/05/2025 37,550.00p 37,875.00p 37,395.00p 37,432.50p 31
07/05/2025 37,575.00p 37,710.00p 37,370.00p 37,370.00p 17
06/05/2025 37,720.00p 38,005.00p 37,430.00p 37,530.00p 30
05/05/2025 37,580.00p 37,805.00p 37,295.00p 37,710.00p 30
02/05/2025 37,580.00p 37,805.00p 37,295.00p 37,710.00p 30
01/05/2025 37,285.00p 37,755.00p 37,040.00p 37,262.50p 14
30/04/2025 37,040.00p 37,100.00p 36,680.00p 36,952.50p 14
29/04/2025 36,750.00p 37,075.00p 36,810.00p 37,005.00p 4
28/04/2025 36,750.00p 36,870.00p 36,630.00p 36,747.50p 63
25/04/2025 36,795.00p 36,795.00p 36,430.00p 36,540.00p 4
24/04/2025 36,225.00p 36,450.00p 36,055.00p 36,402.50p 15
23/04/2025 36,300.00p 36,495.00p 36,120.00p 36,275.00p 6
22/04/2025 35,510.00p 35,730.00p 35,255.00p 35,730.00p 28
21/04/2025 35,895.00p 36,100.00p 35,710.00p 35,907.50p 27
18/04/2025 35,895.00p 36,100.00p 35,710.00p 35,907.50p 27
17/04/2025 35,895.00p 36,100.00p 35,710.00p 35,907.50p 27
16/04/2025 35,285.00p 35,615.00p 35,157.67p 35,615.00p 82
15/04/2025 35,340.00p 35,635.00p 35,340.00p 35,542.50p 9
14/04/2025 35,145.00p 35,425.00p 35,145.00p 35,272.50p 36
11/04/2025 34,845.00p 34,960.00p 34,385.00p 34,757.50p 8
10/04/2025 34,705.00p 35,660.00p 34,525.00p 34,582.50p 28
09/04/2025 33,630.00p 33,830.00p 32,605.00p 33,362.50p 27
08/04/2025 33,905.00p 34,570.00p 33,905.00p 34,057.50p 47
07/04/2025 33,525.00p 34,510.00p 32,040.00p 33,127.50p 259
04/04/2025 34,715.00p 36,105.00p 34,135.00p 34,442.50p 41
03/04/2025 36,200.00p 36,550.00p 35,935.00p 35,967.50p 97
02/04/2025 36,715.00p 37,235.00p 36,515.00p 36,965.00p 73
01/04/2025 36,595.00p 36,915.00p 36,575.00p 36,840.00p 48
31/03/2025 36,905.00p 36,905.00p 36,300.00p 36,530.00p 124
28/03/2025 37,475.00p 37,375.00p 36,955.00p 37,062.50p 25
27/03/2025 37,475.00p 37,680.00p 37,285.00p 37,387.50p 18
26/03/2025 37,945.00p 37,970.00p 37,680.00p 37,680.00p 2
25/03/2025 37,795.00p 37,905.00p 37,635.00p 37,725.00p 13
24/03/2025 37,865.00p 38,350.00p 37,865.00p 37,870.00p 56
21/03/2025 37,900.00p 38,115.00p 37,735.00p 37,900.00p 0
20/03/2025 37,900.00p 38,355.00p 37,890.32p 38,130.00p 64
19/03/2025 38,040.00p 38,255.00p 37,980.00p 38,150.00p 1
18/03/2025 38,040.00p 38,120.00p 37,840.00p 37,850.00p 13
17/03/2025 37,490.00p 37,925.00p 37,490.00p 37,880.00p 11
14/03/2025 37,415.00p 37,505.00p 36,860.00p 37,365.00p 30
13/03/2025 36,960.00p 37,055.00p 36,825.00p 37,035.00p 1
12/03/2025 37,290.00p 37,355.00p 36,920.00p 37,122.50p 10
11/03/2025 36,980.00p 37,315.00p 36,800.00p 36,807.50p 10
10/03/2025 36,955.00p 37,835.00p 36,800.00p 36,937.50p 25
07/03/2025 37,270.00p 37,605.00p 37,265.00p 37,277.50p 38
06/03/2025 37,335.00p 37,685.00p 37,170.00p 37,685.00p 86
05/03/2025 36,990.00p 37,220.00p 36,555.00p 37,092.50p 20
04/03/2025 36,370.00p 37,015.00p 36,300.00p 36,300.00p 18
03/03/2025 37,570.00p 37,590.00p 37,235.00p 37,380.00p 62
28/02/2025 37,175.00p 37,405.00p 37,165.00p 37,312.50p 16
27/02/2025 37,750.00p 37,840.00p 37,530.00p 37,530.00p 12
26/02/2025 37,450.00p 37,672.50p 37,265.00p 37,672.50p 6
25/02/2025 37,325.00p 37,370.00p 37,077.50p 37,077.50p 49
24/02/2025 37,470.00p 37,605.00p 37,040.00p 37,262.50p 12
21/02/2025 37,835.00p 37,865.00p 37,492.50p 37,492.50p 32
20/02/2025 37,785.00p 37,910.00p 37,585.00p 37,585.00p 3
19/02/2025 37,800.00p 38,110.00p 37,737.50p 37,737.50p 6
18/02/2025 37,805.00p 37,995.00p 37,805.00p 37,917.50p 3
17/02/2025 37,755.00p 37,860.00p 37,505.00p 37,775.00p 9
14/02/2025 37,500.00p 37,615.00p 37,487.30p 37,615.00p 52
13/02/2025 37,410.00p 37,690.00p 37,210.00p 37,615.00p 19
12/02/2025 37,465.00p 37,585.00p 37,325.00p 37,340.00p 18
11/02/2025 37,750.00p 37,900.00p 37,465.00p 37,530.00p 32
10/02/2025 37,540.00p 37,880.00p 37,325.00p 37,435.00p 13
07/02/2025 37,605.00p 37,700.00p 37,425.00p 37,435.00p 11
06/02/2025 37,850.00p 38,055.00p 37,620.00p 37,795.00p 109
05/02/2025 37,250.00p 37,430.00p 37,200.00p 37,430.00p 21
04/02/2025 37,505.00p 37,505.00p 37,215.00p 37,340.00p 8
03/02/2025 37,165.00p 37,270.00p 36,560.00p 37,210.00p 19
31/01/2025 37,965.00p 38,015.00p 37,825.00p 37,847.50p 11
30/01/2025 37,365.00p 37,555.00p 37,120.00p 37,490.00p 6
29/01/2025 37,045.00p 37,195.00p 36,935.00p 37,070.00p 5
28/01/2025 36,995.00p 36,995.00p 36,630.00p 36,850.00p 10
27/01/2025 36,795.00p 37,370.00p 36,517.50p 36,517.50p 17
24/01/2025 37,855.00p 38,165.00p 37,652.50p 37,652.50p 38
23/01/2025 37,235.00p 37,735.00p 37,230.00p 37,652.50p 10
22/01/2025 37,765.00p 38,035.00p 37,575.00p 37,605.00p 14
21/01/2025 37,650.00p 37,740.00p 37,550.00p 37,725.00p 5
20/01/2025 37,770.00p 37,995.00p 37,710.00p 37,880.00p 5
17/01/2025 37,840.00p 37,995.00p 37,741.49p 37,995.00p 111
16/01/2025 37,400.00p 37,440.00p 37,270.00p 37,380.00p 23
15/01/2025 37,090.00p 37,550.00p 37,080.00p 37,380.00p 26
14/01/2025 36,810.00p 37,090.00p 36,650.00p 36,937.50p 6
13/01/2025 36,330.00p 36,510.00p 36,270.00p 36,337.50p 18
10/01/2025 36,455.00p 36,660.00p 36,155.00p 36,155.00p 2
09/01/2025 36,455.00p 36,735.00p 36,510.00p 36,735.00p 15
08/01/2025 36,455.00p 36,580.00p 36,335.00p 36,405.00p 51
07/01/2025 36,750.00p 36,850.00p 36,530.00p 36,817.50p 45
06/01/2025 36,645.00p 36,935.00p 36,495.00p 36,885.00p 24

Market data

Select a section