Market data

Select a section

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

(ECOG)
Sector: n/a
1,417.50p
13.30p 0.95
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,410.80p 1,417.50p 1,405.00p 1,417.50p 787
16/01/2025 1,396.40p 1,404.20p 1,396.40p 1,392.90p 205
15/01/2025 1,386.00p 1,392.90p 1,381.00p 1,392.90p 19
14/01/2025 1,371.80p 1,382.40p 1,375.60p 1,375.60p 6,052
13/01/2025 1,371.80p 1,371.80p 1,361.00p 1,364.80p 434
10/01/2025 1,369.40p 1,376.20p 1,360.00p 1,364.70p 6,099
09/01/2025 1,380.60p 1,392.08p 1,376.39p 1,381.30p 4,273
08/01/2025 1,371.80p 1,374.10p 1,367.60p 1,374.10p 471
07/01/2025 1,368.80p 1,368.81p 1,365.40p 1,365.40p 524
06/01/2025 1,368.80p 1,381.20p 1,367.89p 1,375.70p 3,669
03/01/2025 1,363.40p 1,367.10p 1,362.50p 1,367.10p 20,140
02/01/2025 1,365.80p 1,375.60p 1,361.78p 1,372.60p 1,797
01/01/2025 1,350.40p 1,361.20p 1,350.40p 1,357.60p 19
31/12/2024 1,350.40p 1,361.20p 1,350.40p 1,357.60p 19
30/12/2024 1,358.20p 1,385.20p 1,342.60p 1,342.60p 154
27/12/2024 1,366.20p 1,374.80p 1,354.40p 1,355.90p 849
26/12/2024 1,372.20p 1,372.20p 1,364.30p 1,364.30p 6
25/12/2024 1,372.20p 1,372.20p 1,364.30p 1,364.30p 6
24/12/2024 1,372.20p 1,372.20p 1,364.30p 1,364.30p 6
23/12/2024 1,368.00p 1,368.00p 1,354.40p 1,360.00p 40
20/12/2024 1,348.20p 1,363.70p 1,348.20p 1,363.70p 77
19/12/2024 1,359.60p 1,368.80p 1,339.00p 1,339.00p 553
18/12/2024 1,395.00p 1,395.49p 1,380.50p 1,380.50p 26
17/12/2024 1,418.80p 1,418.80p 1,388.20p 1,392.20p 6,933
16/12/2024 1,398.20p 1,406.20p 1,398.20p 1,400.30p 33
13/12/2024 1,416.60p 1,416.60p 1,404.60p 1,407.10p 1,939
12/12/2024 1,402.60p 1,407.40p 1,376.60p 1,403.20p 2,669
11/12/2024 1,402.40p 1,411.69p 1,395.73p 1,403.20p 559
10/12/2024 1,404.00p 1,404.00p 1,401.61p 1,403.80p 502
09/12/2024 1,409.20p 1,420.96p 1,406.68p 1,414.90p 337
06/12/2024 1,401.00p 1,406.70p 1,401.00p 1,406.70p 288
05/12/2024 1,405.00p 1,405.00p 1,398.00p 1,398.00p 549
04/12/2024 1,394.40p 1,408.60p 1,394.40p 1,404.80p 452
03/12/2024 1,414.80p 1,414.80p 1,400.28p 1,407.50p 3,462
02/12/2024 1,408.20p 1,408.20p 1,406.20p 1,407.50p 363
29/11/2024 1,399.20p 1,404.18p 1,392.86p 1,403.30p 295
28/11/2024 1,399.00p 1,400.80p 1,398.68p 1,400.80p 1,078
27/11/2024 1,399.80p 1,405.80p 1,392.20p 1,393.60p 1,457
26/11/2024 1,406.80p 1,408.80p 1,400.00p 1,403.80p 18
25/11/2024 1,410.00p 1,411.03p 1,396.56p 1,409.10p 3,178
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

Market data

Select a section