Market data

Select a section

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

(ESPY)
Sector: n/a
$15.20
$-0.05 -0.30
Last updated: 16:52:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $13.82 $13.88 $13.82 $13.88 500
20/08/2024 $13.36 $14.25 $13.73 $13.90 0
19/08/2024 $13.36 $13.96 $13.53 $13.79 0
16/08/2024 $13.36 $13.85 $13.50 $13.61 0
15/08/2024 $13.36 $13.58 $13.36 $13.58 40
14/08/2024 $13.34 $13.34 $13.26 $13.26 447
13/08/2024 $12.53 $13.31 $12.75 $13.16 0
12/08/2024 $12.53 $13.20 $12.74 $12.91 0
09/08/2024 $12.53 $13.25 $12.74 $12.89 0
08/08/2024 $12.53 $13.00 $12.53 $12.98 660
07/08/2024 $12.54 $13.22 $12.54 $12.97 0
06/08/2024 $13.28 $13.28 $12.30 $12.54 0
05/08/2024 $13.28 $12.79 $11.88 $12.58 0
02/08/2024 $13.28 $13.28 $12.79 $12.79 480
01/08/2024 $13.82 $13.82 $13.36 $13.36 125
31/07/2024 $14.28 $13.99 $13.41 $13.74 0
30/07/2024 $14.28 $13.76 $13.29 $13.41 0
29/07/2024 $14.28 $13.90 $13.32 $13.52 0
26/07/2024 $14.28 $13.92 $13.37 $13.50 0
25/07/2024 $14.28 $13.74 $13.13 $13.50 0
24/07/2024 $14.28 $14.10 $13.57 $13.74 0
23/07/2024 $14.28 $14.09 $13.64 $13.95 0
22/07/2024 $14.28 $14.07 $13.48 $13.80 0
19/07/2024 $14.28 $14.07 $13.46 $13.69 0
18/07/2024 $14.28 $14.39 $13.76 $13.94 0
17/07/2024 $14.28 $14.28 $14.17 $14.17 730
16/07/2024 $14.18 $14.65 $14.08 $14.40 0
15/07/2024 $14.18 $14.58 $14.07 $14.43 0
12/07/2024 $14.18 $14.31 $14.18 $14.31 352
11/07/2024 $14.14 $14.53 $14.03 $14.19 0
10/07/2024 $14.14 $14.14 $14.03 $14.03 500
09/07/2024 $13.97 $14.41 $13.89 $14.04 0
08/07/2024 $13.97 $14.46 $13.95 $14.14 0
05/07/2024 $13.97 $14.38 $13.95 $14.17 0
04/07/2024 $13.97 $14.36 $14.00 $14.12 0
03/07/2024 $13.97 $14.29 $13.81 $14.12 0
02/07/2024 $13.97 $14.16 $13.57 $13.93 0
01/07/2024 $13.97 $14.11 $13.56 $13.86 0
28/06/2024 $13.97 $13.97 $13.94 $13.94 8
27/06/2024 $13.73 $13.92 $13.33 $13.73 0
26/06/2024 $13.73 $13.76 $13.32 $13.54 0
25/06/2024 $13.73 $13.78 $13.34 $13.56 0
24/06/2024 $13.73 $13.73 $13.60 $13.60 730
21/06/2024 $13.82 $13.82 $13.23 $13.61 0
20/06/2024 $13.82 $14.05 $13.54 $13.70 0
19/06/2024 $13.82 $14.00 $13.64 $13.76 0
18/06/2024 $13.82 $13.82 $13.81 $13.81 220
17/06/2024 $13.89 $13.96 $13.57 $13.73 0
14/06/2024 $13.89 $14.00 $13.38 $13.71 0
13/06/2024 $13.89 $14.28 $13.67 $13.81 0
12/06/2024 $13.89 $14.02 $13.89 $13.97 3,570
11/06/2024 $13.69 $13.69 $13.60 $13.60 300
10/06/2024 $13.58 $13.90 $13.33 $13.66 0
07/06/2024 $13.58 $13.92 $13.44 $13.54 0
06/06/2024 $13.58 $13.62 $13.58 $13.62 1,000
05/06/2024 $14.13 $13.73 $13.29 $13.57 0
04/06/2024 $14.13 $13.68 $13.25 $13.39 0
03/06/2024 $14.13 $14.02 $13.40 $13.51 0
31/05/2024 $14.13 $13.95 $13.31 $13.40 0
30/05/2024 $14.13 $14.26 $13.72 $13.86 0
29/05/2024 $14.13 $14.29 $13.84 $14.04 0
28/05/2024 $14.13 $14.48 $13.82 $14.14 0
27/05/2024 $14.13 $14.36 $13.78 $14.12 0
24/05/2024 $14.13 $14.36 $13.78 $14.12 0
23/05/2024 $14.13 $14.42 $13.88 $14.00 0
22/05/2024 $14.13 $14.33 $13.85 $14.09 0
21/05/2024 $14.13 $14.13 $13.99 $13.99 16
20/05/2024 $13.57 $14.36 $13.91 $14.12 0
17/05/2024 $13.57 $14.19 $13.97 $14.08 0
16/05/2024 $13.57 $14.25 $14.01 $14.14 0
15/05/2024 $13.57 $14.13 $13.70 $14.02 0
14/05/2024 $13.57 $13.70 $13.57 $13.70 2,346
13/05/2024 $13.54 $13.63 $13.40 $13.57 0
10/05/2024 $13.54 $13.74 $13.40 $13.56 0

Market data

Select a section