Market data

Select a section

Legal & General Ucits Etf Public Limited Company L&G Emerging Cyber Secu...

(ESPY)
Sector: n/a
$17.17
$-0.01 -0.08
Last updated: 17:01:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $17.44 $17.44 $17.17 $17.17 953
20/02/2025 $17.75 $17.75 $17.19 $17.18 59
19/02/2025 $17.65 $17.65 $17.51 $17.51 169
18/02/2025 $17.85 $17.98 $17.40 $17.61 0
17/02/2025 $17.85 $18.01 $17.51 $17.80 0
14/02/2025 $17.85 $18.02 $17.46 $17.70 0
13/02/2025 $17.85 $17.90 $17.30 $17.55 0
12/02/2025 $17.85 $17.82 $17.19 $17.43 0
11/02/2025 $17.85 $17.85 $17.69 $17.69 400
10/02/2025 $17.69 $17.83 $17.69 $17.83 2,356
07/02/2025 $17.08 $18.00 $17.37 $17.63 0
06/02/2025 $17.08 $17.76 $17.16 $17.24 0
05/02/2025 $17.08 $17.40 $16.84 $17.24 0
04/02/2025 $17.08 $17.23 $17.08 $16.77 1,475
03/02/2025 $16.51 $16.77 $16.51 $16.77 198
31/01/2025 $17.15 $17.22 $17.15 $17.22 9
30/01/2025 $16.50 $17.42 $16.64 $17.01 0
29/01/2025 $16.50 $17.23 $16.61 $16.81 0
28/01/2025 $16.50 $16.82 $16.23 $16.61 0
27/01/2025 $16.50 $16.70 $16.05 $16.58 6,530
24/01/2025 $16.88 $17.28 $16.84 $17.24 0
23/01/2025 $16.88 $16.88 $16.81 $16.84 3,033
22/01/2025 $16.99 $16.99 $16.87 $16.87 10
21/01/2025 $16.44 $16.78 $16.53 $16.78 3,533
20/01/2025 $16.44 $16.76 $15.78 $16.47 0
17/01/2025 $16.44 $16.50 $16.42 $16.45 1,504
16/01/2025 $15.41 $16.56 $15.71 $16.01 0
15/01/2025 $15.41 $16.39 $15.30 $16.01 0
14/01/2025 $15.41 $15.60 $15.03 $15.30 0
13/01/2025 $15.41 $15.41 $15.10 $15.10 935
10/01/2025 $15.91 $15.91 $15.58 $15.57 44
09/01/2025 $15.76 $15.92 $15.76 $15.86 281
08/01/2025 $16.59 $16.59 $15.50 $15.50 2,000
07/01/2025 $17.00 $17.41 $16.74 $17.00 0
06/01/2025 $17.00 $17.09 $17.00 $17.05 56
03/01/2025 $16.39 $16.60 $16.39 $16.59 63
02/01/2025 $16.37 $16.37 $16.35 $16.35 480
01/01/2025 $16.77 $16.56 $16.38 $16.54 0
31/12/2024 $16.77 $16.56 $16.38 $16.54 0
30/12/2024 $16.77 $16.77 $16.30 $16.38 3,161
27/12/2024 $16.65 $16.98 $16.47 $16.68 0
26/12/2024 $16.65 $16.65 $16.52 $16.51 426
25/12/2024 $16.65 $16.65 $16.52 $16.51 426
24/12/2024 $16.65 $16.65 $16.52 $16.51 426
23/12/2024 $16.80 $16.80 $16.49 $16.49 3,568
20/12/2024 $16.09 $16.77 $15.76 $16.67 0
19/12/2024 $16.09 $16.32 $16.03 $16.10 12,881
18/12/2024 $16.84 $16.84 $16.77 $16.77 200
17/12/2024 $16.78 $16.93 $16.78 $16.93 29,900
16/12/2024 $16.45 $16.62 $16.35 $16.59 1,229
13/12/2024 $16.44 $16.57 $16.11 $16.19 0
12/12/2024 $16.44 $16.48 $15.86 $16.21 0
11/12/2024 $16.44 $16.51 $15.86 $16.20 0
10/12/2024 $16.44 $16.44 $16.34 $16.34 1,100
09/12/2024 $16.57 $16.99 $16.37 $16.50 0
06/12/2024 $16.57 $16.70 $16.53 $16.70 5,021
05/12/2024 $16.41 $16.56 $16.41 $16.43 2,800
04/12/2024 $16.19 $16.62 $16.09 $16.43 0
03/12/2024 $16.19 $16.19 $16.03 $16.10 54
02/12/2024 $15.97 $16.36 $15.84 $16.17 0
29/11/2024 $15.97 $16.39 $15.63 $16.06 0
28/11/2024 $15.97 $16.03 $15.52 $15.80 0
27/11/2024 $15.97 $16.15 $15.35 $15.52 0
26/11/2024 $15.97 $15.99 $15.87 $15.91 3,825
25/11/2024 $16.05 $16.05 $16.03 $16.03 446
22/11/2024 $15.10 $16.13 $15.50 $15.61 0
21/11/2024 $15.10 $15.79 $15.00 $15.61 0
20/11/2024 $15.10 $15.12 $15.01 $15.01 500
19/11/2024 $15.19 $15.04 $14.93 $15.04 13,370
18/11/2024 $15.19 $15.19 $14.86 $14.96 20,246
15/11/2024 $15.45 $15.43 $14.95 $15.43 0
14/11/2024 $15.45 $15.45 $15.43 $15.43 196
13/11/2024 $15.32 $15.67 $15.32 $15.24 10,400
12/11/2024 $15.34 $15.39 $15.24 $15.24 17,000
11/11/2024 $15.46 $15.52 $15.23 $15.23 26,200
08/11/2024 $14.73 $15.51 $14.96 $15.20 0
07/11/2024 $14.73 $15.29 $14.82 $15.24 0
06/11/2024 $14.73 $14.82 $14.73 $14.82 302
05/11/2024 $14.43 $14.32 $14.28 $14.28 23,034
04/11/2024 $14.43 $14.47 $13.98 $14.22 0
01/11/2024 $14.43 $14.64 $14.04 $14.32 0
31/10/2024 $14.43 $14.80 $13.88 $14.20 0
30/10/2024 $14.43 $14.88 $14.31 $14.55 0
29/10/2024 $14.43 $14.71 $14.32 $14.55 1,300
28/10/2024 $14.43 $14.54 $14.43 $14.54 46
25/10/2024 $14.61 $14.61 $14.46 $14.48 447
24/10/2024 $14.38 $14.50 $14.12 $14.32 0
23/10/2024 $14.38 $14.62 $14.17 $14.32 0
22/10/2024 $14.38 $14.75 $14.29 $14.45 0
21/10/2024 $14.38 $14.42 $14.38 $14.42 1
18/10/2024 $14.54 $14.55 $14.54 $14.55 9,600
17/10/2024 $14.56 $14.75 $14.35 $14.53 0
16/10/2024 $14.56 $14.57 $14.12 $14.42 0
15/10/2024 $14.56 $14.72 $14.23 $14.41 0
14/10/2024 $14.56 $14.83 $14.31 $14.49 0
11/10/2024 $13.95 $14.66 $14.18 $14.56 0
10/10/2024 $13.95 $14.46 $13.91 $14.28 0
09/10/2024 $13.95 $14.15 $13.95 $14.15 1,500
08/10/2024 $13.97 $14.15 $13.72 $13.94 0
07/10/2024 $13.97 $14.11 $13.73 $13.87 0
04/10/2024 $13.97 $14.14 $13.58 $13.86 0
03/10/2024 $13.97 $14.05 $13.47 $13.71 0
02/10/2024 $13.97 $13.95 $13.45 $13.82 0
01/10/2024 $13.97 $14.23 $13.56 $13.67 0
30/09/2024 $13.97 $14.17 $13.76 $13.96 0
27/09/2024 $13.97 $14.30 $13.84 $14.10 0
26/09/2024 $13.97 $14.21 $13.70 $13.84 0
25/09/2024 $13.97 $13.99 $13.53 $13.77 0
24/09/2024 $13.97 $14.00 $13.54 $13.75 0
23/09/2024 $13.97 $13.95 $13.55 $13.74 0
20/09/2024 $13.97 $13.80 $13.44 $13.59 0
19/09/2024 $13.97 $13.91 $13.42 $13.77 0
18/09/2024 $13.97 $13.79 $13.24 $13.42 0
17/09/2024 $13.97 $13.78 $13.40 $13.62 0
16/09/2024 $13.97 $13.63 $13.20 $13.43 0
13/09/2024 $13.97 $13.52 $13.12 $13.19 0
12/09/2024 $13.97 $13.37 $12.77 $12.77 0
11/09/2024 $13.97 $13.14 $12.64 $12.81 0
10/09/2024 $13.97 $13.04 $12.66 $12.81 0
09/09/2024 $13.97 $13.14 $12.78 $12.92 0
06/09/2024 $13.97 $13.37 $12.71 $12.83 0
05/09/2024 $13.97 $13.54 $12.94 $13.12 0
04/09/2024 $13.97 $13.60 $12.99 $13.31 0
03/09/2024 $13.97 $14.05 $13.51 $13.60 0
02/09/2024 $13.97 $13.97 $13.91 $13.84 6
30/08/2024 $13.94 $14.23 $13.79 $13.84 0
29/08/2024 $13.94 $14.28 $13.52 $13.96 0
28/08/2024 $13.94 $14.06 $13.60 $13.70 0
27/08/2024 $13.94 $14.15 $13.62 $13.83 0
26/08/2024 $13.82 $14.29 $13.71 $13.90 0
23/08/2024 $13.82 $14.29 $13.71 $13.90 0
22/08/2024 $13.82 $14.29 $13.71 $13.90 0

Market data

Select a section