Legal & General UCITS ETF Public Limited Company L&G Ecommerce Logistics...

(ECOG)
Sector: n/a
1,394.90p
7.20p 0.52
Last updated: 12:36:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,377.20p 1,387.70p 1,377.20p 1,373.20p 17
21/11/2024 1,354.40p 1,374.20p 1,361.64p 1,354.00p 17
20/11/2024 1,354.40p 1,356.80p 1,354.00p 1,354.00p 130
19/11/2024 1,353.20p 1,356.80p 1,348.20p 1,354.90p 1,661
18/11/2024 1,357.00p 1,362.40p 1,347.98p 1,361.60p 4,487
15/11/2024 1,356.80p 1,364.81p 1,352.00p 1,375.20p 2,748
14/11/2024 1,381.00p 1,385.20p 1,370.40p 1,375.20p 364
13/11/2024 1,358.20p 1,375.20p 1,358.00p 1,371.40p 3,218
12/11/2024 1,352.20p 1,367.70p 1,352.20p 1,367.70p 1,294
11/11/2024 1,350.20p 1,360.80p 1,350.20p 1,353.30p 3,947
08/11/2024 1,349.80p 1,353.40p 1,347.60p 1,350.40p 633
07/11/2024 1,353.00p 1,355.00p 1,348.40p 1,350.50p 127
06/11/2024 1,349.80p 1,349.80p 1,335.00p 1,336.50p 337
05/11/2024 1,332.40p 1,367.00p 1,325.75p 1,329.20p 247
04/11/2024 1,352.00p 1,352.00p 1,330.40p 1,340.00p 213
01/11/2024 1,333.60p 1,333.60p 1,332.20p 1,332.20p 233
31/10/2024 1,329.40p 1,334.50p 1,329.40p 1,334.50p 511
30/10/2024 1,333.40p 1,340.60p 1,333.40p 1,338.90p 125
29/10/2024 1,341.80p 1,342.80p 1,330.20p 1,338.90p 786
28/10/2024 1,339.00p 1,345.40p 1,333.40p 1,345.40p 4,521
25/10/2024 1,341.80p 1,346.40p 1,340.30p 1,347.80p 162
24/10/2024 1,343.20p 1,347.80p 1,340.50p 1,338.60p 124
23/10/2024 1,346.40p 1,346.40p 1,336.60p 1,338.60p 510
22/10/2024 1,341.20p 1,352.40p 1,341.20p 1,346.20p 285
21/10/2024 1,352.60p 1,355.40p 1,344.80p 1,345.00p 462
18/10/2024 1,360.60p 1,363.80p 1,357.00p 1,361.70p 4,463
17/10/2024 1,363.60p 1,391.40p 1,354.60p 1,355.30p 417
16/10/2024 1,360.20p 1,370.00p 1,360.20p 1,370.00p 138
15/10/2024 1,350.80p 1,358.00p 1,350.80p 1,354.00p 25
14/10/2024 1,365.20p 1,368.65p 1,361.40p 1,365.90p 671
11/10/2024 1,343.60p 1,361.30p 1,343.60p 1,361.30p 354
10/10/2024 1,351.20p 1,353.80p 1,329.54p 1,351.70p 1,018
09/10/2024 1,336.60p 1,349.30p 1,336.37p 1,349.30p 689
08/10/2024 1,335.40p 1,341.00p 1,335.40p 1,341.00p 3,954
07/10/2024 1,353.20p 1,360.80p 1,352.40p 1,352.40p 3,390
04/10/2024 1,341.00p 1,347.20p 1,341.00p 1,344.70p 2,485
03/10/2024 1,338.60p 1,345.16p 1,337.64p 1,339.10p 141
02/10/2024 1,337.00p 1,344.34p 1,337.00p 1,340.40p 395
01/10/2024 1,334.20p 1,338.00p 1,323.60p 1,327.80p 5,488
30/09/2024 1,333.80p 1,336.00p 1,328.80p 1,331.50p 1,829
27/09/2024 1,324.60p 1,335.50p 1,319.18p 1,335.50p 429
26/09/2024 1,315.00p 1,318.80p 1,307.20p 1,309.70p 2,081
25/09/2024 1,302.60p 1,306.40p 1,301.65p 1,302.70p 70
24/09/2024 1,298.80p 1,304.10p 1,296.34p 1,304.10p 630
23/09/2024 1,289.40p 1,292.62p 1,287.20p 1,287.80p 583
20/09/2024 1,289.20p 1,293.80p 1,281.80p 1,287.10p 113
19/09/2024 1,305.80p 1,312.60p 1,305.80p 1,309.00p 1,212
18/09/2024 1,298.60p 1,298.60p 1,287.80p 1,292.80p 57
17/09/2024 1,292.40p 1,302.20p 1,292.40p 1,302.20p 82
16/09/2024 1,283.60p 1,289.60p 1,282.40p 1,284.00p 368
13/09/2024 1,284.80p 1,288.80p 1,283.80p 1,279.60p 321
12/09/2024 1,275.80p 1,279.60p 1,273.00p 1,263.10p 152
11/09/2024 1,259.20p 1,267.00p 1,256.85p 1,263.10p 518
10/09/2024 1,247.40p 1,262.30p 1,247.40p 1,262.30p 616
09/09/2024 1,246.60p 1,257.80p 1,246.60p 1,257.80p 226
06/09/2024 1,245.40p 1,256.00p 1,238.10p 1,238.10p 258
05/09/2024 1,260.40p 1,263.40p 1,251.90p 1,251.90p 786
04/09/2024 1,253.60p 1,259.00p 1,239.60p 1,258.40p 433
03/09/2024 1,280.00p 1,280.20p 1,269.43p 1,270.70p 1,448
02/09/2024 1,267.80p 1,271.40p 1,267.80p 1,265.60p 259
30/08/2024 1,268.00p 1,273.60p 1,265.60p 1,265.60p 751
29/08/2024 1,258.40p 1,268.80p 1,253.40p 1,267.80p 22,211
28/08/2024 1,267.40p 1,267.40p 1,259.00p 1,260.20p 197
27/08/2024 1,271.00p 1,272.60p 1,263.40p 1,263.40p 306
26/08/2024 1,283.40p 1,286.20p 1,280.70p 1,280.70p 564
23/08/2024 1,283.40p 1,286.20p 1,280.70p 1,280.70p 564
22/08/2024 1,283.40p 1,286.20p 1,280.70p 1,280.70p 564
21/08/2024 1,281.60p 1,285.30p 1,281.60p 1,285.30p 113
20/08/2024 1,292.60p 1,293.20p 1,278.60p 1,278.60p 870
19/08/2024 1,288.60p 1,298.00p 1,288.60p 1,298.00p 180
16/08/2024 1,286.40p 1,286.40p 1,283.80p 1,285.60p 5,267
15/08/2024 1,260.00p 1,280.92p 1,260.00p 1,278.70p 576
14/08/2024 1,263.00p 1,268.40p 1,258.40p 1,263.20p 11,277
13/08/2024 1,256.20p 1,262.10p 1,255.60p 1,262.10p 6,580
12/08/2024 1,257.40p 1,263.40p 1,255.80p 1,256.40p 418
09/08/2024 1,258.40p 1,265.40p 1,252.00p 1,254.10p 26,575
08/08/2024 1,241.20p 1,259.80p 1,241.20p 1,259.80p 731
07/08/2024 1,248.00p 1,263.20p 1,243.20p 1,262.50p 6,259
06/08/2024 1,237.40p 1,241.60p 1,231.80p 1,234.50p 2,461
05/08/2024 1,217.00p 1,237.20p 1,208.57p 1,229.20p 3,486
02/08/2024 1,275.20p 1,275.20p 1,250.40p 1,250.40p 14,156
01/08/2024 1,303.00p 1,306.20p 1,292.30p 1,292.30p 3,244
31/07/2024 1,299.40p 1,302.60p 1,299.40p 1,302.00p 27,425
30/07/2024 1,279.00p 1,286.60p 1,279.00p 1,282.00p 583
29/07/2024 1,288.20p 1,289.61p 1,279.80p 1,281.20p 7,985
26/07/2024 1,270.20p 1,276.00p 1,270.20p 1,270.20p 4,772
25/07/2024 1,259.20p 1,270.20p 1,259.20p 1,270.20p 344
24/07/2024 1,269.00p 1,270.40p 1,267.00p 1,268.40p 15,319
23/07/2024 1,277.20p 1,277.20p 1,272.87p 1,274.60p 4,681
22/07/2024 1,263.00p 1,269.80p 1,263.00p 1,269.80p 2,172
19/07/2024 1,259.00p 1,263.54p 1,256.50p 1,256.50p 6,686
18/07/2024 1,272.40p 1,275.60p 1,267.90p 1,267.90p 805
17/07/2024 1,279.60p 1,279.60p 1,264.60p 1,268.10p 54,312
16/07/2024 1,277.80p 1,284.80p 1,277.80p 1,284.80p 896
15/07/2024 1,273.00p 1,273.00p 1,266.20p 1,271.90p 525
12/07/2024 1,276.40p 1,278.40p 1,272.60p 1,277.80p 2,598
11/07/2024 1,262.80p 1,274.40p 1,260.40p 1,274.40p 3,934
10/07/2024 1,256.20p 1,258.20p 1,255.20p 1,256.80p 968
09/07/2024 1,257.00p 1,259.20p 1,253.70p 1,253.70p 125
08/07/2024 1,257.00p 1,259.20p 1,255.80p 1,255.80p 3,834
05/07/2024 1,265.80p 1,268.40p 1,262.60p 1,263.50p 933
04/07/2024 1,270.60p 1,273.80p 1,269.20p 1,270.40p 5,882
03/07/2024 1,275.80p 1,275.80p 1,272.20p 1,272.20p 415
02/07/2024 1,262.00p 1,263.20p 1,261.12p 1,263.20p 1,418
01/07/2024 1,265.20p 1,267.20p 1,259.80p 1,259.80p 2,464
28/06/2024 1,257.00p 1,262.60p 1,256.80p 1,260.20p 1,536
27/06/2024 1,251.40p 1,253.80p 1,247.00p 1,253.80p 953
26/06/2024 1,251.80p 1,252.20p 1,249.00p 1,252.20p 145
25/06/2024 1,247.40p 1,248.40p 1,241.00p 1,242.80p 232
24/06/2024 1,251.60p 1,255.50p 1,249.71p 1,255.50p 1,705
21/06/2024 1,247.80p 1,249.80p 1,245.86p 1,249.80p 197
20/06/2024 1,251.20p 1,252.60p 1,244.80p 1,245.50p 5,661
19/06/2024 1,249.20p 1,249.20p 1,245.20p 1,245.80p 1,552
18/06/2024 1,252.60p 1,252.60p 1,247.16p 1,249.80p 3,610
17/06/2024 1,241.60p 1,246.21p 1,238.60p 1,241.90p 1,079
14/06/2024 1,245.00p 1,246.24p 1,241.00p 1,243.40p 704
13/06/2024 1,252.20p 1,258.00p 1,245.20p 1,245.20p 6,094
12/06/2024 1,250.40p 1,266.40p 1,250.40p 1,258.60p 1,336
11/06/2024 1,251.20p 1,256.03p 1,250.60p 1,250.60p 388
10/06/2024 1,257.80p 1,264.10p 1,254.67p 1,264.10p 511
07/06/2024 1,264.20p 1,266.40p 1,261.45p 1,265.90p 1,092
06/06/2024 1,260.40p 1,264.20p 1,260.40p 1,264.20p 479
05/06/2024 1,250.20p 1,261.20p 1,249.33p 1,261.20p 176
04/06/2024 1,254.20p 1,256.46p 1,248.40p 1,248.40p 196
03/06/2024 1,267.00p 1,300.00p 1,255.80p 1,255.80p 494
31/05/2024 1,253.00p 1,254.40p 1,253.00p 1,254.40p 314
30/05/2024 1,251.80p 1,256.70p 1,248.00p 1,256.70p 5,360
29/05/2024 1,256.00p 1,256.00p 1,252.80p 1,254.60p 303
28/05/2024 1,267.00p 1,267.00p 1,261.60p 1,261.60p 784
27/05/2024 1,261.00p 1,263.60p 1,260.20p 1,260.20p 326