Amundi ETF MSCI Europe Energy UCITS ETF

(ANRJ)
Sector: n/a
37,707.50p
115.00p 0.31
Last updated: 09:21:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 37,480.00p 37,775.00p 37,300.00p 37,237.50p 11
21/11/2024 36,995.00p 37,340.00p 36,995.00p 36,907.50p 1,017
20/11/2024 36,520.00p 37,250.00p 36,890.00p 36,907.50p 17
19/11/2024 36,520.00p 37,190.00p 36,860.00p 36,950.00p 1
18/11/2024 36,520.00p 37,505.00p 36,940.00p 37,185.00p 12
15/11/2024 36,520.00p 37,315.00p 36,520.00p 36,515.00p 58
14/11/2024 36,165.00p 36,760.00p 36,345.00p 36,515.00p 5
13/11/2024 36,165.00p 36,370.00p 36,120.00p 36,255.00p 10
12/11/2024 36,385.00p 36,670.00p 35,755.00p 35,755.00p 32
11/11/2024 36,555.00p 36,310.00p 36,125.00p 36,175.00p 3
08/11/2024 36,555.00p 36,555.00p 35,960.00p 35,960.00p 22
07/11/2024 36,520.00p 36,375.00p 36,170.00p 36,270.00p 5
06/11/2024 36,520.00p 36,860.00p 35,845.00p 35,845.00p 73
05/11/2024 36,515.00p 36,595.00p 36,210.00p 36,565.00p 0
04/11/2024 36,515.00p 36,515.00p 36,240.00p 36,407.50p 164
01/11/2024 36,195.00p 36,395.00p 36,120.00p 36,182.50p 25
31/10/2024 36,145.00p 36,180.00p 35,880.00p 36,107.50p 60
30/10/2024 36,430.00p 36,590.00p 36,302.50p 36,302.50p 27
29/10/2024 36,470.00p 36,900.00p 36,352.50p 36,352.50p 12
28/10/2024 36,755.00p 37,210.00p 36,460.00p 36,762.50p 35
25/10/2024 36,665.00p 36,805.00p 36,565.00p 36,647.50p 87
24/10/2024 36,470.00p 36,665.00p 36,380.00p 36,475.00p 14
23/10/2024 36,730.00p 36,775.00p 36,415.00p 36,475.00p 7
22/10/2024 36,890.00p 36,665.00p 36,415.00p 36,480.00p 5
21/10/2024 36,890.00p 37,025.00p 36,715.00p 36,730.00p 103
18/10/2024 37,000.00p 36,950.00p 36,755.00p 36,902.50p 14
17/10/2024 37,000.00p 37,095.00p 36,900.00p 36,900.00p 123
16/10/2024 36,695.00p 37,370.00p 36,695.00p 37,160.00p 251
15/10/2024 36,990.00p 37,445.00p 36,717.50p 36,717.50p 57
14/10/2024 37,475.00p 37,475.00p 37,045.00p 37,195.00p 38
11/10/2024 37,195.00p 37,230.00p 37,000.00p 37,230.00p 52
10/10/2024 37,130.00p 37,205.00p 36,920.00p 36,945.00p 33
09/10/2024 36,895.00p 37,190.00p 36,820.00p 37,077.50p 42
08/10/2024 37,460.00p 37,480.00p 37,195.00p 37,282.50p 28
07/10/2024 37,235.00p 37,640.00p 37,180.00p 37,552.50p 283
04/10/2024 37,115.00p 37,140.00p 37,070.00p 37,070.00p 60
03/10/2024 36,960.00p 37,240.00p 36,907.50p 36,907.50p 1
02/10/2024 36,960.00p 37,100.00p 36,685.00p 36,822.50p 10
01/10/2024 36,675.00p 36,675.00p 36,525.00p 36,632.50p 2
30/09/2024 36,675.00p 36,920.00p 36,532.50p 36,532.50p 1
27/09/2024 36,675.00p 36,675.00p 36,350.00p 36,607.50p 6
26/09/2024 36,030.00p 36,235.00p 36,030.00p 36,082.50p 51
25/09/2024 35,810.00p 35,875.00p 35,605.00p 35,702.50p 5
24/09/2024 35,090.00p 35,605.00p 35,460.00p 35,575.00p 0
23/09/2024 35,090.00p 35,095.00p 34,710.00p 35,060.00p 0
20/09/2024 35,090.00p 35,040.00p 34,835.00p 34,835.00p 0
19/09/2024 35,090.00p 35,245.00p 35,015.00p 35,072.50p 29
18/09/2024 34,830.00p 35,125.00p 34,795.00p 34,795.00p 5
17/09/2024 34,830.00p 35,102.50p 34,775.00p 35,102.50p 17
16/09/2024 34,830.00p 34,780.00p 34,655.00p 34,752.50p 1
13/09/2024 34,830.00p 34,890.00p 34,445.00p 34,090.00p 6
12/09/2024 33,815.00p 34,230.00p 34,090.00p 33,650.00p 1
11/09/2024 33,815.00p 33,815.00p 33,590.00p 33,475.00p 20
10/09/2024 33,130.00p 33,530.00p 33,475.00p 33,475.00p 0
09/09/2024 33,130.00p 33,655.00p 32,115.00p 33,565.00p 14
06/09/2024 33,830.00p 33,715.00p 33,240.00p 33,240.00p 1
05/09/2024 33,830.00p 34,005.00p 33,782.50p 33,782.50p 6
04/09/2024 33,830.00p 33,917.50p 33,780.00p 33,917.50p 6
03/09/2024 34,515.00p 34,680.00p 34,097.50p 34,097.50p 32
02/09/2024 34,365.00p 34,615.00p 34,520.00p 34,350.00p 18
30/08/2024 34,365.00p 34,485.00p 34,350.00p 34,350.00p 5
29/08/2024 34,120.00p 34,247.50p 34,100.00p 34,247.50p 2
28/08/2024 34,065.00p 33,995.00p 33,922.50p 33,922.50p 2
27/08/2024 34,065.00p 34,130.00p 33,952.50p 33,952.50p 3
26/08/2024 33,860.00p 33,805.00p 33,655.00p 33,655.00p 2
23/08/2024 33,860.00p 33,805.00p 33,655.00p 33,655.00p 2
22/08/2024 33,860.00p 33,805.00p 33,655.00p 33,655.00p 2
21/08/2024 33,860.00p 33,680.00p 33,597.50p 33,597.50p 0
20/08/2024 33,860.00p 33,825.00p 33,467.50p 33,467.50p 24
19/08/2024 33,860.00p 33,790.00p 33,645.00p 33,790.00p 0
16/08/2024 33,860.00p 33,795.00p 33,535.00p 33,690.00p 2
15/08/2024 33,860.00p 33,690.00p 33,680.00p 33,690.00p 0
14/08/2024 33,860.00p 33,945.00p 33,690.00p 33,690.00p 2
13/08/2024 33,715.00p 33,640.00p 33,565.00p 33,615.00p 0
12/08/2024 33,715.00p 33,596.41p 33,347.50p 33,347.50p 5
09/08/2024 33,715.00p 33,715.00p 33,415.00p 33,415.00p 1
08/08/2024 33,285.00p 33,447.50p 33,272.16p 33,447.50p 51
07/08/2024 33,405.00p 33,790.00p 33,405.00p 33,707.50p 92
06/08/2024 32,625.00p 33,415.00p 32,940.00p 33,145.00p 1
05/08/2024 32,625.00p 33,410.00p 32,065.00p 32,830.00p 119
02/08/2024 34,020.00p 34,040.00p 33,347.50p 33,347.50p 0
01/08/2024 34,020.00p 34,135.00p 33,890.00p 33,995.00p 56
31/07/2024 34,075.00p 34,125.00p 33,820.00p 34,115.00p 10
30/07/2024 33,870.00p 33,870.00p 33,705.00p 33,705.00p 3
29/07/2024 33,745.00p 34,115.00p 33,830.00p 33,830.00p 2
26/07/2024 33,745.00p 33,985.00p 33,620.00p 33,635.00p 3
25/07/2024 33,385.00p 33,635.00p 33,345.00p 33,635.00p 6
24/07/2024 33,680.00p 33,710.00p 33,635.37p 33,650.00p 16
23/07/2024 33,770.00p 33,895.00p 33,725.00p 33,747.50p 4
22/07/2024 34,145.00p 34,235.00p 33,990.00p 33,990.00p 11
19/07/2024 34,755.00p 34,129.02p 33,955.00p 33,955.00p 134
18/07/2024 34,755.00p 34,335.00p 34,300.00p 34,300.00p 0
17/07/2024 34,755.00p 34,470.00p 33,000.00p 34,342.50p 3
16/07/2024 34,755.00p 34,325.00p 34,130.98p 34,325.00p 69
15/07/2024 34,755.00p 34,845.00p 34,140.00p 34,232.50p 50
12/07/2024 34,565.00p 34,660.00p 34,550.00p 34,652.50p 30
11/07/2024 34,130.00p 34,457.50p 34,115.00p 34,457.50p 170
10/07/2024 33,950.00p 34,030.00p 33,830.00p 33,915.00p 0
09/07/2024 33,950.00p 34,115.00p 33,785.00p 33,785.00p 0
08/07/2024 33,950.00p 34,035.00p 33,930.00p 33,985.00p 2
05/07/2024 34,215.00p 34,325.00p 34,050.00p 34,067.50p 30
04/07/2024 34,215.00p 34,265.00p 34,215.00p 34,222.50p 35
03/07/2024 33,690.00p 34,015.00p 33,840.00p 34,015.00p 3
02/07/2024 33,690.00p 33,690.00p 33,542.50p 33,542.50p 11
01/07/2024 34,115.00p 34,275.00p 33,880.00p 33,880.00p 8
28/06/2024 33,995.00p 34,025.00p 33,762.50p 33,762.50p 421
27/06/2024 33,995.00p 34,050.00p 33,762.50p 33,762.50p 39
26/06/2024 34,300.00p 34,440.00p 33,935.00p 33,975.00p 30
25/06/2024 34,335.00p 34,335.00p 34,000.00p 34,057.50p 43
24/06/2024 33,965.00p 34,315.00p 33,965.00p 34,235.00p 26
21/06/2024 34,150.00p 34,160.00p 34,005.00p 34,042.50p 10
20/06/2024 33,705.00p 34,165.00p 33,900.00p 34,137.50p 2
19/06/2024 33,705.00p 33,850.00p 33,762.50p 33,762.50p 1
18/06/2024 33,705.00p 33,867.50p 33,685.00p 33,867.50p 2
17/06/2024 33,705.00p 33,925.00p 33,640.00p 33,692.50p 20
14/06/2024 33,850.00p 34,000.00p 33,610.00p 33,730.00p 8
13/06/2024 34,585.00p 34,690.00p 34,150.00p 34,150.00p 3
12/06/2024 34,480.00p 34,915.00p 34,480.00p 34,850.00p 36
11/06/2024 34,885.00p 34,885.00p 34,417.50p 34,417.50p 7
10/06/2024 34,875.00p 34,875.00p 34,590.00p 34,795.00p 24
07/06/2024 34,850.00p 34,925.00p 34,605.00p 34,897.50p 13
06/06/2024 35,155.00p 35,235.00p 35,005.00p 35,005.00p 5
05/06/2024 35,130.00p 35,220.00p 35,125.00p 35,147.50p 205
04/06/2024 35,565.00p 35,565.00p 35,122.50p 35,122.50p 541
03/06/2024 35,705.00p 35,705.00p 35,337.50p 35,337.50p 97
31/05/2024 35,400.00p 35,400.00p 35,207.50p 35,207.50p 32
30/05/2024 34,945.00p 35,175.00p 34,920.00p 35,172.50p 9
29/05/2024 35,480.00p 35,480.00p 35,005.00p 35,005.00p 29
28/05/2024 35,235.00p 35,835.00p 35,670.00p 35,795.00p 69
27/05/2024 35,235.00p 35,495.00p 35,235.00p 35,462.50p 196