Market data

Select a section

Legal & General Ucits ETF Public Limited Company LG Clean Water ETF

(GLUG)
Sector: n/a
$18.65
$-0.15 -0.78
Last updated: 16:52:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $18.92 $18.92 $18.65 $18.65 2,176
07/11/2024 $18.78 $18.96 $18.77 $18.80 3,928
06/11/2024 $18.71 $18.84 $18.57 $18.60 27,925
05/11/2024 $18.13 $18.25 $18.01 $18.25 419
04/11/2024 $17.86 $18.01 $17.80 $18.01 553
01/11/2024 $17.83 $18.04 $17.81 $17.96 9,333
31/10/2024 $17.97 $18.03 $17.88 $17.93 188
30/10/2024 $17.97 $18.16 $17.93 $18.05 1,673
29/10/2024 $18.10 $18.10 $18.00 $18.00 820
28/10/2024 $18.05 $18.19 $18.05 $18.15 4,174
25/10/2024 $18.05 $18.15 $18.05 $18.08 5,166
24/10/2024 $18.24 $18.26 $17.79 $18.15 11
23/10/2024 $18.24 $18.25 $18.15 $18.15 3,014
22/10/2024 $18.36 $18.40 $18.29 $18.31 3,975
21/10/2024 $18.59 $18.65 $18.39 $18.39 8,056
18/10/2024 $18.62 $18.70 $18.61 $18.64 7,486
17/10/2024 $18.69 $18.73 $18.58 $18.58 5,666
16/10/2024 $18.60 $18.75 $18.60 $18.75 10,520
15/10/2024 $18.69 $18.74 $18.68 $18.73 378
14/10/2024 $18.61 $18.71 $18.61 $18.71 3,415
11/10/2024 $18.42 $18.61 $18.39 $18.61 432
10/10/2024 $18.57 $18.57 $18.40 $18.46 2,943
09/10/2024 $18.38 $18.60 $18.38 $18.60 5,177
08/10/2024 $18.51 $18.63 $18.49 $18.49 383
07/10/2024 $18.62 $18.76 $18.62 $18.68 873
04/10/2024 $18.70 $18.81 $18.63 $18.63 6,698
03/10/2024 $18.71 $18.87 $18.67 $18.67 2,421
02/10/2024 $18.88 $18.91 $18.73 $18.88 3,747
01/10/2024 $18.96 $19.00 $18.79 $18.82 4,984
30/09/2024 $18.89 $19.00 $18.77 $18.77 28,132
27/09/2024 $18.86 $19.05 $18.83 $19.03 6,191
26/09/2024 $18.75 $18.83 $18.75 $18.83 154
25/09/2024 $18.65 $18.69 $18.60 $18.60 4,039
24/09/2024 $18.70 $18.70 $18.66 $18.66 380
23/09/2024 $18.55 $18.63 $18.53 $18.59 2,375
20/09/2024 $18.73 $18.79 $18.50 $18.50 165
19/09/2024 $18.62 $19.09 $18.25 $18.34 3,826
18/09/2024 $18.40 $18.42 $18.32 $18.34 1,405
17/09/2024 $18.34 $18.44 $18.26 $18.44 949
16/09/2024 $18.16 $18.23 $18.13 $18.16 319
13/09/2024 $17.85 $18.06 $17.85 $17.68 2,121
12/09/2024 $17.63 $17.75 $17.63 $17.68 5,486
11/09/2024 $17.71 $17.72 $17.44 $17.45 2,218
10/09/2024 $17.45 $17.86 $17.45 $17.65 35,233
09/09/2024 $17.55 $17.66 $17.53 $17.60 6,013
06/09/2024 $17.45 $17.75 $17.45 $17.51 2,129
05/09/2024 $17.75 $17.82 $17.70 $17.70 2,936
04/09/2024 $17.78 $17.87 $17.78 $17.79 2,771
03/09/2024 $18.24 $18.34 $18.02 $18.02 1,860
02/09/2024 $18.30 $18.33 $18.23 $18.26 425
30/08/2024 $18.32 $18.37 $18.22 $18.26 460
29/08/2024 $18.25 $18.32 $18.25 $18.31 9,700
28/08/2024 $18.26 $18.32 $18.25 $18.28 2,065
27/08/2024 $18.34 $18.37 $18.24 $18.24 4,649
26/08/2024 $18.23 $18.27 $18.13 $18.13 18,707
23/08/2024 $18.23 $18.27 $18.13 $18.13 18,707
22/08/2024 $18.23 $18.27 $18.13 $18.13 18,707
21/08/2024 $18.06 $18.18 $18.06 $18.18 23,167
20/08/2024 $18.18 $18.22 $18.05 $18.05 929
19/08/2024 $18.05 $18.18 $18.00 $17.97 1,689
16/08/2024 $18.05 $18.11 $17.97 $17.97 822
15/08/2024 $17.82 $18.00 $17.75 $18.00 402
14/08/2024 $17.78 $17.82 $17.64 $17.77 11,545
13/08/2024 $17.57 $17.63 $17.43 $17.63 1,436
12/08/2024 $17.52 $17.59 $17.41 $17.42 794
09/08/2024 $17.59 $17.65 $17.42 $17.52 22,733
08/08/2024 $17.49 $17.56 $17.36 $17.56 898
07/08/2024 $17.58 $17.76 $17.58 $17.69 11,075
06/08/2024 $17.49 $17.52 $17.30 $17.39 4,994
05/08/2024 $17.50 $17.83 $16.75 $17.30 4,417
02/08/2024 $18.14 $18.14 $17.78 $17.78 11,793
01/08/2024 $18.60 $18.60 $18.15 $18.22 132
31/07/2024 $18.55 $18.58 $18.50 $18.50 824
30/07/2024 $18.36 $18.44 $18.30 $18.30 6,422
29/07/2024 $18.52 $18.57 $18.28 $18.28 65,625
26/07/2024 $18.29 $18.36 $18.25 $18.27 15,512
25/07/2024 $18.06 $18.28 $18.00 $18.27 54,044
24/07/2024 $18.27 $18.33 $18.19 $18.29 27,248
23/07/2024 $18.29 $18.36 $18.29 $18.33 418
22/07/2024 $18.12 $18.22 $18.08 $18.20 9,290
19/07/2024 $18.18 $18.21 $18.02 $18.02 4,769
18/07/2024 $18.43 $18.53 $18.37 $18.37 5,421
17/07/2024 $18.43 $18.46 $18.41 $18.44 14,700
16/07/2024 $18.15 $18.42 $18.15 $18.40 5,082
15/07/2024 $18.24 $18.29 $18.24 $18.28 3,111
12/07/2024 $18.05 $18.26 $18.00 $18.26 1,489
11/07/2024 $17.65 $18.05 $17.64 $18.05 950
10/07/2024 $17.39 $17.49 $17.38 $17.49 1,309
09/07/2024 $17.49 $17.53 $17.38 $17.38 7,746
08/07/2024 $17.44 $17.55 $17.44 $17.49 4,841
05/07/2024 $17.45 $17.50 $17.40 $17.40 6,103
04/07/2024 $17.45 $17.47 $17.42 $17.43 3,692
03/07/2024 $17.35 $17.48 $17.35 $17.43 70,621
02/07/2024 $17.22 $17.31 $17.21 $17.31 181
01/07/2024 $17.48 $17.54 $17.29 $17.29 13,626
28/06/2024 $17.50 $17.56 $17.46 $17.46 178
27/06/2024 $17.36 $17.42 $17.34 $17.42 279
26/06/2024 $17.47 $17.51 $17.33 $17.36 4,423
25/06/2024 $17.72 $18.11 $17.46 $17.48 20,854
24/06/2024 $17.55 $17.81 $17.55 $17.81 10,816
21/06/2024 $17.55 $17.64 $17.54 $17.54 400
20/06/2024 $17.72 $17.75 $17.64 $17.64 5,598
19/06/2024 $17.72 $17.74 $17.65 $17.65 1,840
18/06/2024 $17.67 $17.72 $17.63 $17.71 5,207
17/06/2024 $17.59 $17.64 $17.55 $17.58 2,512
14/06/2024 $17.78 $17.86 $17.55 $17.61 4,175
13/06/2024 $17.89 $17.90 $17.78 $17.78 1,646
12/06/2024 $17.68 $18.08 $17.68 $18.03 856
11/06/2024 $17.64 $17.72 $17.49 $17.49 2,559
10/06/2024 $17.62 $17.67 $17.61 $17.67 1,709
07/06/2024 $17.78 $17.90 $17.67 $17.67 3,286
06/06/2024 $17.86 $17.88 $17.81 $17.83 46,739
05/06/2024 $17.74 $17.82 $17.69 $17.82 2,084
04/06/2024 $17.87 $17.88 $17.71 $17.74 522
03/06/2024 $18.08 $18.14 $17.91 $17.91 8,377
31/05/2024 $17.78 $17.93 $17.78 $17.87 6,092
30/05/2024 $17.67 $17.88 $17.66 $17.88 389
29/05/2024 $17.84 $17.91 $17.69 $17.69 5,697
28/05/2024 $18.28 $18.31 $18.03 $18.03 2,540
27/05/2024 $18.20 $18.23 $17.74 $18.23 2,046
24/05/2024 $18.20 $18.23 $17.74 $18.23 2,046
23/05/2024 $18.45 $18.51 $18.22 $18.27 9,554
22/05/2024 $18.61 $18.61 $18.51 $18.51 4,233
21/05/2024 $18.70 $18.71 $18.60 $18.60 2,703
20/05/2024 $18.71 $18.76 $18.70 $18.76 1,326
17/05/2024 $18.67 $18.70 $18.61 $18.61 1,858
16/05/2024 $18.71 $18.76 $18.62 $18.63 2,450
15/05/2024 $18.59 $18.71 $18.57 $18.69 12,683
14/05/2024 $18.43 $18.50 $18.43 $18.50 2,999
13/05/2024 $18.55 $18.56 $18.51 $18.51 5,198
10/05/2024 $18.40 $18.46 $18.36 $18.40 1,651

Market data

Select a section