Market data

Select a section

Legal & General UCITS ETF Public Limited Company Multistrat Enhanced Com...

(ECGH)
Sector: n/a
1,007.20p
-6.60p -0.65
Last updated: 16:58:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,018.40p 1,019.54p 1,007.00p 1,007.20p 32,170
07/11/2024 1,010.00p 1,028.60p 995.50p 1,013.80p 88,621
06/11/2024 1,004.40p 1,026.00p 995.30p 1,026.00p 29,195
05/11/2024 1,011.60p 1,015.60p 1,009.00p 1,014.55p 33,549
04/11/2024 1,011.40p 1,012.40p 1,007.40p 1,007.95p 15,338
01/11/2024 1,009.80p 1,015.40p 1,001.75p 1,001.75p 50,732
31/10/2024 1,001.40p 1,005.00p 998.85p 998.85p 19,099
30/10/2024 996.30p 1,010.00p 991.00p 1,024.80p 28,778
29/10/2024 991.60p 1,024.80p 977.90p 1,024.80p 86,158
28/10/2024 997.90p 1,026.20p 975.10p 1,026.20p 70,454
25/10/2024 1,004.60p 1,025.00p 987.80p 1,010.25p 53,721
24/10/2024 1,015.60p 1,020.80p 1,005.90p 1,008.40p 82,484
23/10/2024 1,010.20p 1,029.00p 996.10p 1,008.40p 60,295
22/10/2024 998.60p 1,012.40p 982.70p 1,011.90p 144,037
21/10/2024 998.30p 1,004.60p 998.20p 998.35p 68,120
18/10/2024 1,001.20p 1,005.40p 986.30p 995.50p 90,078
17/10/2024 996.80p 1,000.00p 994.10p 998.05p 42,022
16/10/2024 1,001.40p 1,003.78p 995.90p 999.45p 168,959
15/10/2024 1,002.00p 1,002.80p 994.60p 997.75p 25,033
14/10/2024 1,019.00p 1,034.80p 1,014.00p 1,018.30p 73,653
11/10/2024 1,025.20p 1,031.75p 1,024.20p 1,029.80p 39,459
10/10/2024 1,010.60p 1,028.40p 999.12p 1,021.50p 73,440
09/10/2024 1,016.20p 1,027.01p 991.30p 991.30p 96,281
08/10/2024 1,029.80p 1,041.00p 1,013.20p 1,013.20p 58,881
07/10/2024 1,032.80p 1,052.91p 1,027.20p 1,033.90p 144,247
04/10/2024 1,030.00p 1,037.60p 1,028.40p 1,030.30p 87,066
03/10/2024 1,019.80p 1,049.53p 997.90p 1,018.40p 335,111
02/10/2024 1,024.60p 1,024.60p 1,012.00p 1,012.10p 62,256
01/10/2024 999.20p 1,012.60p 991.60p 1,012.60p 26,129
30/09/2024 1,003.40p 1,003.60p 985.80p 1,003.60p 19,341
27/09/2024 1,000.80p 1,000.80p 993.50p 999.20p 47,138
26/09/2024 1,003.20p 1,008.00p 1,000.40p 1,003.65p 35,462
25/09/2024 1,006.00p 1,011.20p 1,005.40p 1,010.65p 37,732
24/09/2024 1,000.60p 1,012.00p 1,000.60p 1,008.35p 91,180
23/09/2024 991.10p 1,000.60p 987.10p 998.60p 24,806
20/09/2024 989.80p 1,006.00p 974.90p 986.05p 74,315
19/09/2024 987.00p 988.60p 982.20p 988.25p 18,536
18/09/2024 976.40p 994.30p 974.60p 981.95p 42,187
17/09/2024 971.40p 978.20p 966.80p 978.20p 41,507
16/09/2024 946.60p 973.45p 946.60p 968.60p 12,660
13/09/2024 961.60p 970.70p 960.70p 959.90p 27,589
12/09/2024 950.70p 959.90p 950.70p 940.90p 23,242
11/09/2024 961.00p 961.00p 939.15p 939.05p 51,099
10/09/2024 947.80p 950.60p 939.05p 939.05p 34,223
09/09/2024 946.50p 961.70p 931.20p 946.45p 50,473
06/09/2024 959.40p 963.10p 947.10p 950.05p 45,774
05/09/2024 959.10p 962.90p 959.10p 962.90p 8,131
04/09/2024 957.90p 966.50p 955.40p 962.70p 14,243
03/09/2024 976.90p 976.90p 960.90p 962.40p 11,781
02/09/2024 974.40p 978.70p 973.50p 980.15p 11,242
30/08/2024 992.10p 993.40p 980.15p 980.15p 9,836
29/08/2024 980.60p 987.20p 979.60p 987.20p 71,491
28/08/2024 984.90p 984.90p 976.50p 981.30p 8,619
27/08/2024 990.90p 990.90p 986.00p 990.70p 21,652
26/08/2024 962.60p 976.70p 960.10p 961.80p 14,627
23/08/2024 962.60p 976.70p 960.10p 961.80p 14,627
22/08/2024 962.60p 976.70p 960.10p 961.80p 14,627
21/08/2024 971.20p 971.20p 968.80p 969.30p 1,370
20/08/2024 965.80p 972.80p 952.70p 952.70p 12,361
19/08/2024 968.00p 973.80p 968.00p 973.70p 19,712
16/08/2024 973.60p 974.10p 965.00p 969.50p 80,382
15/08/2024 973.00p 979.60p 970.30p 979.05p 59,256
14/08/2024 974.10p 975.00p 970.10p 970.95p 14,632
13/08/2024 975.30p 980.57p 970.10p 970.10p 19,723
12/08/2024 971.80p 980.50p 971.80p 978.00p 108,447
09/08/2024 974.80p 975.90p 967.50p 970.35p 56,557
08/08/2024 966.40p 970.90p 964.60p 969.80p 238,175
07/08/2024 957.70p 967.55p 956.45p 967.55p 22,959
06/08/2024 955.10p 970.00p 952.30p 956.35p 165,345
05/08/2024 982.00p 982.00p 944.70p 951.85p 38,764
02/08/2024 976.80p 976.90p 960.80p 960.80p 49,236
01/08/2024 985.00p 990.00p 974.30p 976.45p 120,191
31/07/2024 970.50p 980.97p 977.00p 977.00p 1,076
30/07/2024 970.50p 984.70p 963.23p 966.25p 127,481
29/07/2024 982.10p 989.80p 968.50p 969.50p 95,621
26/07/2024 993.80p 997.10p 978.80p 986.60p 13,071
25/07/2024 977.70p 987.50p 977.70p 986.60p 6,828
24/07/2024 993.50p 989.95p 987.50p 989.95p 15,631
23/07/2024 993.50p 996.00p 988.09p 990.00p 12,281
22/07/2024 991.90p 992.80p 990.50p 990.50p 3,607
19/07/2024 1,006.20p 1,014.80p 979.55p 994.25p 0
18/07/2024 1,006.20p 1,020.50p 996.70p 1,005.20p 0
17/07/2024 1,006.20p 1,006.95p 1,005.83p 1,006.95p 3,200
16/07/2024 1,018.20p 1,009.40p 1,005.00p 1,008.35p 2,979
15/07/2024 1,018.20p 1,013.00p 1,011.20p 1,011.20p 16,129
12/07/2024 1,018.20p 1,018.77p 1,016.02p 1,017.40p 4,556
11/07/2024 1,018.80p 1,021.40p 1,021.00p 1,021.40p 440
10/07/2024 1,018.80p 1,019.00p 1,017.02p 1,019.00p 16,086
09/07/2024 1,025.80p 1,026.00p 1,020.40p 1,020.40p 2,930
08/07/2024 1,032.00p 1,028.57p 1,027.00p 1,027.00p 2,668
05/07/2024 1,032.00p 1,038.20p 1,030.83p 1,038.20p 2,119
04/07/2024 1,032.00p 1,033.40p 1,031.90p 1,031.90p 300
03/07/2024 1,032.00p 1,032.20p 1,027.36p 1,029.10p 6,615
02/07/2024 1,021.60p 1,040.80p 1,008.95p 1,026.10p 0
01/07/2024 1,021.60p 1,018.60p 1,017.97p 1,018.60p 308
28/06/2024 1,021.60p 1,037.25p 1,016.70p 1,016.70p 6,401
27/06/2024 1,015.00p 1,019.40p 1,011.57p 1,018.10p 38,704
26/06/2024 1,013.00p 1,017.60p 1,010.00p 1,010.75p 13,291
25/06/2024 1,023.60p 1,017.63p 1,014.70p 1,014.70p 2,236
24/06/2024 1,023.60p 1,021.10p 1,017.20p 1,021.10p 150
21/06/2024 1,023.60p 1,036.80p 1,003.85p 1,015.90p 0
20/06/2024 1,023.60p 1,059.40p 1,023.10p 1,023.10p 245
19/06/2024 1,023.60p 1,023.60p 1,021.77p 1,021.90p 5,282
18/06/2024 1,010.00p 1,032.60p 1,000.85p 1,017.40p 0
17/06/2024 1,010.00p 1,011.60p 1,008.23p 1,011.60p 3,604
14/06/2024 1,015.60p 1,015.80p 1,013.00p 1,013.70p 3,790
13/06/2024 1,009.40p 1,018.37p 1,013.88p 1,015.95p 1,572
12/06/2024 1,009.40p 1,030.60p 995.65p 1,013.15p 0
11/06/2024 1,009.40p 1,009.45p 1,009.40p 1,009.45p 895
10/06/2024 1,012.00p 1,007.97p 1,006.30p 1,006.30p 700
07/06/2024 1,012.00p 1,012.17p 1,003.10p 1,003.10p 9,395
06/06/2024 1,017.80p 1,017.80p 1,007.77p 1,015.25p 3,484
05/06/2024 1,003.80p 1,004.00p 998.60p 1,000.10p 5,606
04/06/2024 999.80p 1,002.60p 999.77p 1,000.90p 5,679
03/06/2024 1,022.80p 1,023.80p 1,009.50p 1,009.50p 6,751
31/05/2024 1,030.40p 1,031.80p 1,018.10p 1,018.10p 23,296
30/05/2024 1,048.60p 1,035.20p 1,030.70p 1,030.70p 325
29/05/2024 1,048.60p 1,049.57p 1,041.80p 1,043.20p 14,870
28/05/2024 1,041.40p 1,046.60p 1,040.23p 1,046.60p 57,670
27/05/2024 1,029.00p 1,031.80p 1,025.10p 1,028.50p 38,750
24/05/2024 1,029.00p 1,031.80p 1,025.10p 1,028.50p 38,750
23/05/2024 1,032.60p 1,072.11p 1,031.00p 1,031.00p 51,228
22/05/2024 1,044.60p 1,046.00p 1,035.70p 1,035.70p 49,815
21/05/2024 1,046.00p 1,052.60p 1,045.48p 1,050.80p 13,460
20/05/2024 1,042.20p 1,046.80p 1,040.60p 1,046.30p 13,072
17/05/2024 1,032.80p 1,038.40p 1,032.80p 1,036.60p 20,076
16/05/2024 1,026.20p 1,027.04p 1,025.60p 1,027.00p 34,462
15/05/2024 1,021.60p 1,032.20p 1,018.80p 1,024.80p 8,325
14/05/2024 1,025.20p 1,020.60p 1,019.40p 1,019.40p 1,145
13/05/2024 1,025.20p 1,036.10p 1,005.60p 1,019.60p 0
10/05/2024 1,025.20p 1,025.20p 1,018.60p 1,018.60p 2,545

Market data

Select a section