Legal & General Ucits ETF Public Limited Company LG Healthcare Breakthro...

(DOCT)
Sector: n/a
$12.08
$0.15 1.27
Last updated: 12:34:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.83 $12.00 $11.72 $11.78 0
21/11/2024 $11.83 $11.94 $11.65 $11.78 0
20/11/2024 $11.83 $11.84 $11.65 $11.66 2,730
19/11/2024 $11.51 $11.69 $11.50 $11.61 2,549
18/11/2024 $11.63 $11.64 $11.61 $11.62 441
15/11/2024 $11.86 $11.92 $11.67 $12.10 7
14/11/2024 $12.08 $12.10 $12.08 $12.10 8,846
13/11/2024 $12.37 $12.31 $12.28 $12.28 320
12/11/2024 $12.37 $12.50 $12.30 $12.30 17
11/11/2024 $12.31 $12.48 $12.31 $12.46 22
08/11/2024 $12.31 $12.47 $12.31 $12.33 5,061
07/11/2024 $12.39 $12.39 $12.29 $12.29 8,220
06/11/2024 $12.32 $12.32 $12.17 $12.17 322
05/11/2024 $11.93 $12.00 $11.92 $11.96 4,146
04/11/2024 $11.65 $12.02 $11.77 $11.96 720
01/11/2024 $11.65 $11.81 $11.65 $11.81 479
31/10/2024 $11.69 $11.76 $11.67 $11.67 9
30/10/2024 $11.69 $11.95 $11.68 $11.86 0
29/10/2024 $11.69 $11.82 $11.71 $11.76 5
28/10/2024 $11.69 $11.77 $11.66 $11.75 774
25/10/2024 $11.72 $11.73 $11.71 $11.71 10,921
24/10/2024 $12.04 $11.78 $11.75 $11.73 770
23/10/2024 $12.04 $11.95 $11.73 $11.73 1
22/10/2024 $12.04 $11.99 $11.89 $11.89 1
21/10/2024 $12.04 $12.11 $11.93 $11.93 5,046
18/10/2024 $12.01 $12.07 $12.05 $12.07 5
17/10/2024 $12.01 $12.15 $12.01 $12.01 1
16/10/2024 $12.01 $12.13 $12.01 $12.03 6,203
15/10/2024 $12.03 $12.17 $12.03 $12.07 3,780
14/10/2024 $11.91 $12.06 $11.91 $12.06 332
11/10/2024 $11.84 $11.95 $11.84 $11.95 29
10/10/2024 $11.92 $12.04 $11.65 $11.80 0
09/10/2024 $11.92 $12.07 $11.72 $11.85 0
08/10/2024 $11.92 $11.91 $11.86 $11.91 16
07/10/2024 $11.92 $11.93 $11.92 $11.93 297
04/10/2024 $11.96 $12.04 $11.96 $11.96 11,922
03/10/2024 $12.07 $12.12 $11.98 $11.98 3,856
02/10/2024 $12.29 $12.27 $11.90 $12.12 0
01/10/2024 $12.29 $12.31 $11.93 $12.09 5,745
30/09/2024 $12.27 $12.29 $12.19 $12.28 137
27/09/2024 $12.19 $12.33 $12.14 $12.33 3,942
26/09/2024 $12.03 $12.07 $12.03 $12.06 225
25/09/2024 $12.36 $12.20 $11.90 $11.99 295
24/09/2024 $12.36 $12.18 $12.06 $12.07 2,521
23/09/2024 $12.36 $12.21 $12.09 $12.09 8
20/09/2024 $12.36 $12.45 $12.05 $12.05 2
19/09/2024 $12.36 $12.40 $12.35 $12.35 1,796
18/09/2024 $12.13 $12.15 $12.13 $12.15 1,500
17/09/2024 $12.02 $12.30 $12.12 $12.30 1,968
16/09/2024 $12.02 $12.18 $12.07 $12.07 22
13/09/2024 $12.02 $12.07 $12.02 $11.83 1,276
12/09/2024 $11.88 $11.95 $11.83 $11.83 5
11/09/2024 $11.88 $11.83 $11.79 $11.83 5
10/09/2024 $11.88 $11.81 $11.62 $11.79 100
09/09/2024 $11.88 $11.94 $11.64 $11.80 480
06/09/2024 $11.88 $11.88 $11.73 $11.73 4,234
05/09/2024 $11.84 $11.84 $11.77 $11.77 4,779
04/09/2024 $11.94 $11.96 $11.92 $11.94 474
03/09/2024 $12.14 $12.24 $12.04 $12.04 485
02/09/2024 $12.18 $12.18 $12.18 $12.13 143
30/08/2024 $12.22 $12.22 $12.13 $12.13 500
29/08/2024 $12.12 $12.35 $12.08 $12.25 0
28/08/2024 $12.12 $12.18 $12.11 $12.11 9
27/08/2024 $12.18 $12.20 $12.08 $12.08 0
26/08/2024 $12.01 $12.42 $11.99 $12.07 0
23/08/2024 $12.01 $12.42 $11.99 $12.07 0
22/08/2024 $12.01 $12.42 $11.99 $12.07 0
21/08/2024 $12.01 $12.12 $12.01 $12.10 776
20/08/2024 $12.20 $12.22 $12.03 $12.03 200
19/08/2024 $11.77 $12.15 $12.04 $12.15 406
16/08/2024 $11.77 $12.01 $11.89 $11.89 0
15/08/2024 $11.77 $11.92 $11.74 $11.91 0
14/08/2024 $11.77 $11.87 $11.73 $11.74 1
13/08/2024 $11.77 $11.80 $11.74 $11.79 6
12/08/2024 $11.77 $11.79 $11.70 $11.70 15,642
09/08/2024 $11.52 $11.86 $11.82 $11.82 1
08/08/2024 $11.52 $11.79 $11.44 $11.79 34,600
07/08/2024 $11.68 $11.74 $11.68 $11.74 5,503
06/08/2024 $11.53 $11.63 $11.53 $11.60 780
05/08/2024 $11.40 $11.53 $11.40 $11.43 3
02/08/2024 $11.83 $11.91 $11.60 $11.60 10,024
01/08/2024 $11.97 $12.06 $11.92 $11.92 0
31/07/2024 $11.97 $12.02 $11.97 $12.02 744
30/07/2024 $11.94 $11.98 $11.92 $11.92 113
29/07/2024 $11.95 $12.00 $11.84 $11.84 1,311
26/07/2024 $11.87 $11.87 $11.85 $11.94 18,471
25/07/2024 $11.83 $11.96 $11.83 $11.94 684
24/07/2024 $11.91 $11.92 $11.89 $11.92 2,811
23/07/2024 $11.91 $11.91 $11.85 $11.91 1,320
22/07/2024 $11.71 $11.75 $11.67 $11.75 1,360
19/07/2024 $11.86 $11.89 $11.55 $11.60 0
18/07/2024 $11.86 $12.09 $11.72 $11.89 0
17/07/2024 $11.86 $12.13 $11.81 $11.99 0
16/07/2024 $11.86 $11.88 $11.68 $11.88 600
15/07/2024 $11.74 $11.76 $11.63 $11.66 701
12/07/2024 $11.39 $11.79 $11.52 $11.73 0
11/07/2024 $11.39 $11.61 $11.39 $11.61 9,896
10/07/2024 $11.17 $11.24 $11.20 $11.20 0
09/07/2024 $11.17 $11.24 $11.12 $11.13 1,402
08/07/2024 $11.17 $11.34 $11.11 $11.23 0
05/07/2024 $11.17 $11.19 $11.15 $11.19 554
04/07/2024 $11.15 $11.15 $11.14 $11.14 905
03/07/2024 $11.16 $11.16 $11.11 $11.11 85
02/07/2024 $11.14 $11.14 $11.13 $11.14 50
01/07/2024 $11.24 $11.24 $11.21 $11.21 4,791
28/06/2024 $11.27 $11.33 $11.25 $11.25 5
27/06/2024 $11.27 $11.28 $11.25 $11.25 5,543
26/06/2024 $11.25 $11.29 $11.24 $11.28 9,362
25/06/2024 $11.34 $11.38 $11.28 $11.28 0
24/06/2024 $11.34 $11.44 $11.34 $11.44 41,338
21/06/2024 $11.26 $11.42 $11.09 $11.30 0
20/06/2024 $11.26 $11.29 $11.26 $11.26 1,914
19/06/2024 $11.26 $11.26 $11.26 $11.26 1,894
18/06/2024 $11.31 $11.34 $11.29 $11.33 3,100
17/06/2024 $11.31 $11.31 $11.25 $11.25 1,180
14/06/2024 $11.42 $11.42 $11.28 $11.34 9,999
13/06/2024 $11.62 $11.71 $11.36 $11.43 0
12/06/2024 $11.62 $11.65 $11.62 $11.65 500
11/06/2024 $11.40 $11.49 $11.37 $11.37 2,300
10/06/2024 $11.40 $11.40 $11.40 $11.40 2,232
07/06/2024 $11.61 $11.61 $11.52 $11.52 833
06/06/2024 $11.59 $11.59 $11.56 $11.56 300
05/06/2024 $11.38 $11.54 $11.38 $11.54 2,446
04/06/2024 $11.31 $11.37 $11.28 $11.35 21
03/06/2024 $11.36 $11.47 $11.36 $11.43 2,401
31/05/2024 $11.55 $11.31 $11.27 $11.27 1
30/05/2024 $11.55 $11.36 $11.07 $11.33 0
29/05/2024 $11.55 $11.41 $11.10 $11.24 3,000
28/05/2024 $11.55 $11.58 $11.41 $11.41 7,498
27/05/2024 $11.43 $11.54 $11.43 $11.54 22,031