Market data

Select a section

Legal & General Ucits Etf Public Limited Company L&G Optical Technology ...

(LAZR)
Sector: n/a
$8.71
$0.13 1.49
Last updated: 12:12:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $8.56 $8.72 $8.42 $8.57 0
21/11/2024 $8.56 $8.57 $8.56 $8.57 1
20/11/2024 $8.66 $8.65 $8.30 $8.41 0
19/11/2024 $8.66 $8.60 $8.37 $8.54 0
18/11/2024 $8.66 $8.71 $8.42 $8.54 0
15/11/2024 $8.66 $8.66 $8.57 $8.75 14
14/11/2024 $9.10 $8.96 $8.61 $8.75 0
13/11/2024 $9.10 $9.06 $8.77 $8.94 0
12/11/2024 $9.10 $9.18 $8.88 $8.94 0
11/11/2024 $9.10 $9.29 $8.99 $9.13 0
08/11/2024 $9.10 $9.10 $9.00 $9.01 22
07/11/2024 $8.74 $9.23 $8.82 $9.03 0
06/11/2024 $8.74 $9.00 $8.59 $8.82 0
05/11/2024 $8.74 $8.81 $8.44 $8.69 0
04/11/2024 $8.74 $8.81 $8.46 $8.66 0
01/11/2024 $8.74 $8.83 $8.47 $8.67 0
31/10/2024 $8.74 $8.99 $8.46 $8.64 0
30/10/2024 $8.74 $9.04 $8.71 $8.90 0
29/10/2024 $8.74 $9.02 $8.76 $8.90 0
28/10/2024 $8.74 $8.87 $8.74 $8.87 4
25/10/2024 $9.11 $8.90 $8.59 $8.72 0
24/10/2024 $9.11 $8.82 $8.45 $8.59 0
23/10/2024 $9.11 $8.82 $8.46 $8.59 0
22/10/2024 $9.11 $8.96 $8.66 $8.74 0
21/10/2024 $9.11 $8.99 $8.70 $8.77 0
18/10/2024 $9.11 $9.08 $8.81 $8.90 0
17/10/2024 $9.11 $9.03 $8.66 $8.84 0
16/10/2024 $9.11 $8.95 $8.70 $8.83 0
15/10/2024 $9.11 $9.11 $8.91 $8.91 10
14/10/2024 $9.06 $9.25 $8.88 $9.07 0
11/10/2024 $8.57 $9.18 $8.85 $9.06 0
10/10/2024 $8.57 $9.17 $8.79 $9.00 0
09/10/2024 $8.57 $9.17 $8.85 $9.09 0
08/10/2024 $8.57 $9.18 $8.85 $9.00 0
07/10/2024 $8.57 $9.24 $8.95 $9.05 0
04/10/2024 $8.57 $9.26 $8.90 $9.04 0
03/10/2024 $8.57 $9.12 $8.73 $8.94 0
02/10/2024 $8.57 $9.12 $8.73 $8.99 0
01/10/2024 $8.57 $9.26 $8.81 $8.94 0
30/09/2024 $8.57 $9.34 $8.95 $9.12 0
27/09/2024 $8.57 $9.35 $9.02 $9.19 0
26/09/2024 $8.57 $9.26 $8.83 $9.05 0
25/09/2024 $8.57 $9.05 $8.73 $8.83 0
24/09/2024 $8.57 $9.03 $8.67 $8.80 0
23/09/2024 $8.57 $8.91 $8.54 $8.69 0
20/09/2024 $8.57 $8.94 $8.58 $8.67 0
19/09/2024 $8.57 $8.95 $8.55 $8.55 0
18/09/2024 $8.57 $8.72 $8.47 $8.55 0
17/09/2024 $8.57 $8.76 $8.43 $8.65 0
16/09/2024 $8.57 $8.69 $8.41 $8.52 0
13/09/2024 $8.57 $8.57 $8.54 $8.41 30
12/09/2024 $9.10 $8.52 $8.22 $8.22 0
11/09/2024 $9.10 $8.36 $8.11 $8.24 0
10/09/2024 $9.10 $8.36 $8.14 $8.24 0
09/09/2024 $9.10 $8.49 $8.21 $8.31 0
06/09/2024 $9.10 $8.64 $8.18 $8.28 0
05/09/2024 $9.10 $8.80 $8.39 $8.52 0
04/09/2024 $9.10 $8.76 $8.41 $8.60 0
03/09/2024 $9.10 $9.07 $8.64 $8.72 0
02/09/2024 $9.10 $9.18 $8.84 $9.00 0
30/08/2024 $9.10 $9.25 $8.85 $9.00 0
29/08/2024 $9.10 $9.10 $9.05 $9.05 1
28/08/2024 $8.79 $9.20 $8.87 $8.92 0
27/08/2024 $8.79 $9.23 $8.86 $9.00 0
26/08/2024 $8.79 $9.32 $8.91 $9.05 0
23/08/2024 $8.79 $9.32 $8.91 $9.05 0
22/08/2024 $8.79 $9.32 $8.91 $9.05 0
21/08/2024 $8.79 $9.23 $8.90 $9.05 0
20/08/2024 $8.79 $9.15 $8.79 $8.90 0
19/08/2024 $8.79 $8.97 $8.69 $8.75 0
16/08/2024 $8.79 $8.79 $8.75 $8.75 20
15/08/2024 $8.68 $8.96 $8.52 $8.81 0
14/08/2024 $8.68 $8.68 $8.57 $8.57 211
13/08/2024 $8.44 $8.62 $8.29 $8.54 0
12/08/2024 $8.44 $8.54 $8.28 $8.38 0
09/08/2024 $8.44 $8.50 $8.22 $8.36 0
08/08/2024 $8.44 $8.44 $8.41 $8.41 3
07/08/2024 $8.16 $8.59 $8.26 $8.36 0
06/08/2024 $8.67 $8.67 $8.02 $8.16 0
05/08/2024 $8.67 $8.50 $7.48 $8.14 0
02/08/2024 $8.67 $8.67 $8.32 $8.32 3
01/08/2024 $9.75 $9.21 $8.73 $8.76 0
31/07/2024 $9.75 $9.36 $8.99 $9.16 0
30/07/2024 $9.75 $9.27 $8.89 $9.01 0
29/07/2024 $9.75 $9.37 $9.03 $9.12 0
26/07/2024 $9.75 $9.38 $9.03 $9.15 0
25/07/2024 $9.75 $9.29 $8.93 $9.15 0
24/07/2024 $9.75 $9.53 $9.11 $9.29 0
23/07/2024 $9.75 $9.58 $9.18 $9.40 0
22/07/2024 $9.75 $9.40 $9.34 $9.40 130
19/07/2024 $9.75 $9.68 $9.28 $9.34 0
18/07/2024 $9.75 $9.75 $9.59 $9.59 51
17/07/2024 $9.87 $9.98 $9.61 $9.71 0
16/07/2024 $9.87 $9.96 $9.57 $9.82 0
15/07/2024 $9.87 $9.87 $9.77 $9.77 6
12/07/2024 $9.42 $9.86 $9.48 $9.77 0
11/07/2024 $9.42 $9.62 $9.42 $9.62 2
10/07/2024 $9.36 $9.53 $9.16 $9.40 0
09/07/2024 $9.36 $9.36 $9.27 $9.27 16
08/07/2024 $9.28 $9.47 $9.15 $9.34 0
05/07/2024 $9.28 $9.44 $9.10 $9.24 0
04/07/2024 $9.28 $9.28 $9.21 $9.21 500
03/07/2024 $9.27 $9.40 $9.03 $9.24 0
02/07/2024 $9.27 $9.22 $8.90 $9.10 0
01/07/2024 $9.27 $9.25 $8.89 $9.01 0
28/06/2024 $9.27 $9.33 $9.01 $9.14 0
27/06/2024 $9.27 $9.29 $8.91 $9.07 0
26/06/2024 $9.27 $9.28 $8.90 $9.06 0
25/06/2024 $9.27 $9.20 $8.93 $9.05 0
24/06/2024 $9.27 $9.33 $9.05 $9.20 0
21/06/2024 $9.27 $9.26 $8.88 $9.11 0
20/06/2024 $9.27 $9.42 $9.10 $9.23 0
19/06/2024 $9.27 $9.39 $9.13 $9.23 0
18/06/2024 $9.27 $9.46 $9.17 $9.28 0
17/06/2024 $9.27 $9.41 $9.04 $9.17 0
14/06/2024 $9.27 $9.27 $9.18 $9.18 10
13/06/2024 $9.28 $9.55 $9.20 $9.31 0
12/06/2024 $9.28 $9.63 $9.17 $9.48 0
11/06/2024 $9.28 $9.45 $9.11 $9.23 0
10/06/2024 $9.28 $9.41 $9.07 $9.29 0
07/06/2024 $9.28 $9.51 $9.15 $9.25 0
06/06/2024 $9.28 $9.58 $9.20 $9.36 0
05/06/2024 $9.28 $9.33 $9.16 $9.32 0
04/06/2024 $9.28 $9.28 $9.23 $9.23 7
03/06/2024 $9.57 $9.44 $9.26 $9.36 0
31/05/2024 $9.57 $9.40 $9.15 $9.22 0
30/05/2024 $9.57 $9.37 $9.16 $9.36 0
29/05/2024 $9.57 $9.46 $9.15 $9.20 0
28/05/2024 $9.57 $9.54 $9.39 $9.46 0
27/05/2024 $9.57 $9.54 $9.31 $9.44 0

Market data

Select a section