Legal & General UCITS ETF Public Limited Company L&G Longer Dated All Co...

(COMF)
Sector: n/a
$22.82
$0.09 0.38
Last updated: 12:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $22.70 $22.85 $22.67 $22.60 1,074
21/11/2024 $22.75 $22.77 $22.60 $22.60 3,161
20/11/2024 $22.50 $22.67 $22.64 $22.67 2
19/11/2024 $22.50 $22.59 $22.50 $22.56 14,155
18/11/2024 $22.08 $22.47 $22.21 $22.47 0
15/11/2024 $22.08 $22.28 $22.03 $22.22 626
14/11/2024 $22.31 $22.31 $22.11 $22.22 210
13/11/2024 $22.34 $22.34 $22.19 $22.39 1,169
12/11/2024 $22.34 $22.39 $22.08 $22.39 2,065
11/11/2024 $22.60 $22.65 $22.41 $22.42 3,671
08/11/2024 $22.67 $22.84 $22.59 $22.59 235
07/11/2024 $22.67 $22.82 $22.65 $22.82 4,019
06/11/2024 $22.51 $22.64 $22.38 $22.53 61
05/11/2024 $22.84 $22.88 $22.77 $22.76 6,879
04/11/2024 $22.65 $22.78 $22.65 $22.76 1,292
01/11/2024 $22.81 $22.84 $22.61 $22.60 43,669
31/10/2024 $22.74 $22.74 $22.52 $22.52 3,471
30/10/2024 $22.68 $22.77 $22.68 $22.68 522
29/10/2024 $22.73 $22.73 $22.67 $22.68 14,682
28/10/2024 $22.91 $22.75 $22.60 $22.63 1,254
25/10/2024 $22.91 $22.99 $22.80 $22.99 1,075
24/10/2024 $23.06 $23.07 $22.88 $22.85 5,453
23/10/2024 $22.87 $22.92 $22.85 $22.85 3,597
22/10/2024 $22.78 $22.94 $22.78 $22.94 497
21/10/2024 $22.72 $22.79 $22.69 $22.68 21,219
18/10/2024 $22.75 $22.75 $22.59 $22.58 540
17/10/2024 $22.58 $22.60 $22.56 $22.57 77,312
16/10/2024 $22.68 $22.73 $22.59 $22.59 14,362
15/10/2024 $22.62 $22.91 $22.60 $22.65 3,499
14/10/2024 $23.21 $22.99 $22.88 $22.88 124
11/10/2024 $23.20 $23.22 $23.20 $23.21 2,788
10/10/2024 $22.92 $23.00 $22.92 $23.00 534
09/10/2024 $23.25 $23.25 $22.73 $22.84 18,466
08/10/2024 $23.30 $23.30 $22.95 $22.95 299
07/10/2024 $23.35 $23.47 $23.34 $23.41 971,490
04/10/2024 $23.38 $23.50 $23.38 $23.38 8,603
03/10/2024 $23.26 $23.33 $23.25 $23.31 1,080
02/10/2024 $23.33 $23.38 $23.22 $23.22 1,707
01/10/2024 $22.98 $23.21 $22.87 $23.21 10,140
30/09/2024 $22.96 $22.98 $22.87 $22.98 1,800
27/09/2024 $22.81 $22.93 $22.81 $22.91 3,520
26/09/2024 $22.89 $23.10 $22.62 $22.98 781
25/09/2024 $22.89 $22.98 $22.86 $22.94 3,869
24/09/2024 $22.85 $22.92 $22.85 $22.91 32,619
23/09/2024 $22.45 $22.70 $22.45 $22.66 4,425
20/09/2024 $22.43 $22.47 $22.37 $22.37 3,524
19/09/2024 $22.39 $22.40 $22.29 $22.36 888
18/09/2024 $22.24 $22.28 $22.24 $22.24 371
17/09/2024 $22.22 $22.23 $22.14 $22.22 6,152
16/09/2024 $22.06 $22.09 $22.02 $22.09 2,179
13/09/2024 $22.01 $22.12 $22.01 $21.86 8,689
12/09/2024 $21.75 $21.87 $21.74 $21.51 1,588
11/09/2024 $21.56 $21.61 $21.42 $21.43 33,071
10/09/2024 $21.56 $21.78 $21.44 $21.43 3,751
09/09/2024 $21.53 $21.54 $21.53 $21.53 4,658
06/09/2024 $21.79 $21.88 $21.63 $21.63 2
05/09/2024 $21.79 $21.92 $21.74 $21.81 1,764
04/09/2024 $21.69 $21.82 $21.67 $21.77 4,647
03/09/2024 $21.85 $21.95 $21.66 $21.71 4,454
02/09/2024 $22.25 $21.96 $21.88 $21.99 19
30/08/2024 $22.25 $22.26 $21.99 $21.99 42,084
29/08/2024 $22.06 $22.11 $22.06 $22.10 6
28/08/2024 $22.22 $22.25 $21.94 $22.05 0
27/08/2024 $22.22 $22.26 $22.19 $22.25 9,836
26/08/2024 $21.96 $21.96 $21.81 $21.81 20
23/08/2024 $21.96 $21.96 $21.81 $21.81 20
22/08/2024 $21.96 $21.96 $21.81 $21.81 20
21/08/2024 $22.09 $22.06 $22.00 $22.00 0
20/08/2024 $22.09 $22.09 $21.98 $22.01 5,791
19/08/2024 $21.92 $22.06 $21.92 $22.06 2,806
16/08/2024 $21.88 $21.88 $21.79 $21.84 14,481
15/08/2024 $21.89 $22.02 $21.89 $22.02 497
14/08/2024 $21.89 $21.91 $21.85 $21.85 409
13/08/2024 $21.98 $21.98 $21.82 $21.82 773
12/08/2024 $21.99 $21.99 $21.97 $21.97 474
09/08/2024 $21.63 $21.86 $21.79 $21.79 1,159
08/08/2024 $21.63 $21.77 $21.62 $21.77 4,753
07/08/2024 $21.57 $21.67 $21.49 $21.66 654
06/08/2024 $21.49 $21.56 $21.49 $21.51 48,527
05/08/2024 $21.64 $21.66 $21.27 $21.48 5,323
02/08/2024 $21.95 $21.99 $21.62 $21.62 3,716
01/08/2024 $22.06 $22.12 $21.93 $21.93 124
31/07/2024 $21.98 $22.01 $21.96 $21.96 600
30/07/2024 $21.69 $21.78 $21.68 $21.68 1,041
29/07/2024 $21.86 $21.86 $21.69 $21.69 15,341
26/07/2024 $22.05 $22.05 $21.88 $22.00 41,735
25/07/2024 $21.89 $22.02 $21.86 $22.00 10,587
24/07/2024 $22.21 $22.23 $22.21 $22.23 1,102
23/07/2024 $22.31 $22.31 $22.21 $22.31 12,161
22/07/2024 $22.16 $22.27 $22.15 $22.24 777
19/07/2024 $22.36 $22.36 $22.28 $22.28 41,868
18/07/2024 $22.53 $22.53 $22.45 $22.45 1,152
17/07/2024 $22.61 $22.65 $22.52 $22.51 25,364
16/07/2024 $22.58 $22.74 $22.52 $22.74 373
15/07/2024 $22.62 $22.70 $22.61 $22.66 16,622
12/07/2024 $22.75 $22.76 $22.68 $22.76 52,739
11/07/2024 $22.74 $22.87 $22.74 $22.81 15,553
10/07/2024 $22.72 $22.77 $22.72 $22.76 103
09/07/2024 $22.95 $22.95 $22.82 $22.82 17,480
08/07/2024 $23.04 $23.05 $22.98 $22.98 96
05/07/2024 $23.16 $23.38 $23.12 $23.17 27,899
04/07/2024 $23.03 $23.17 $23.03 $23.17 1,011
03/07/2024 $22.95 $23.10 $22.95 $23.01 6,433
02/07/2024 $22.92 $22.94 $22.90 $22.94 1,131
01/07/2024 $22.78 $22.85 $22.74 $22.83 80,429
28/06/2024 $22.97 $22.98 $22.85 $22.85 62
27/06/2024 $22.87 $23.01 $22.78 $23.00 345
26/06/2024 $22.90 $22.90 $22.78 $22.78 1,933
25/06/2024 $23.04 $23.07 $22.88 $22.88 526
24/06/2024 $22.99 $23.05 $22.99 $23.05 41,518
21/06/2024 $23.06 $23.14 $23.00 $23.00 1,038
20/06/2024 $23.20 $23.38 $23.17 $23.20 3,073
19/06/2024 $23.16 $23.16 $23.09 $23.10 900
18/06/2024 $22.91 $23.07 $22.89 $23.07 186
17/06/2024 $22.85 $22.93 $22.85 $22.91 957
14/06/2024 $23.09 $23.16 $23.09 $23.09 3,342
13/06/2024 $23.18 $23.18 $23.14 $23.14 1,794
12/06/2024 $23.15 $23.22 $23.13 $23.19 2,485
11/06/2024 $23.01 $23.10 $23.00 $23.09 3,401
10/06/2024 $22.97 $23.09 $22.97 $23.09 12,275
07/06/2024 $23.10 $23.13 $22.89 $22.89 1,464
06/06/2024 $23.07 $23.32 $23.07 $23.32 6,046
05/06/2024 $22.87 $22.97 $22.87 $22.91 40,325
04/06/2024 $22.96 $23.00 $22.91 $22.98 9,922
03/06/2024 $23.28 $23.31 $23.07 $23.07 296
31/05/2024 $23.49 $23.58 $23.25 $23.25 1,227
30/05/2024 $23.52 $23.58 $23.49 $23.49 5,778
29/05/2024 $23.97 $23.97 $23.80 $23.80 3,441
28/05/2024 $23.77 $23.87 $23.72 $23.86 6,187
27/05/2024 $23.55 $23.55 $23.54 $23.54 9,646