Market data

Select a section

Legal & General Ucits ETF Public Limited Company L&G Quality EQU Div Esg...

(LDAP)
Sector: n/a
$9.42
$0.13 1.44
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $9.32 $9.55 $9.29 $9.42 0
18/09/2024 $9.32 $9.35 $9.27 $9.29 0
17/09/2024 $9.32 $9.40 $9.29 $9.33 0
16/09/2024 $9.32 $9.43 $9.22 $9.28 0
13/09/2024 $9.32 $9.37 $9.07 $9.07 0
12/09/2024 $9.32 $9.22 $8.97 $9.07 0
11/09/2024 $9.32 $9.18 $8.99 $9.18 0
10/09/2024 $9.32 $9.21 $9.15 $9.18 0
09/09/2024 $9.32 $9.21 $9.10 $9.17 0
06/09/2024 $9.32 $9.43 $9.17 $9.19 0
05/09/2024 $9.32 $9.44 $9.27 $9.28 0
04/09/2024 $9.32 $9.33 $9.32 $9.33 1,509
03/09/2024 $9.49 $9.51 $9.32 $9.35 0
02/09/2024 $9.49 $9.45 $9.39 $9.39 0
30/08/2024 $9.49 $9.58 $9.34 $9.39 0
29/08/2024 $9.49 $9.56 $9.36 $9.44 0
28/08/2024 $9.49 $9.53 $9.30 $9.39 0
27/08/2024 $9.49 $9.49 $9.45 $9.45 5
26/08/2024 $9.09 $9.41 $9.28 $9.30 0
23/08/2024 $9.09 $9.41 $9.28 $9.30 0
22/08/2024 $9.09 $9.41 $9.28 $9.30 0
21/08/2024 $9.09 $9.37 $9.32 $9.37 0
20/08/2024 $9.09 $9.38 $9.31 $9.33 0
19/08/2024 $9.09 $9.46 $9.14 $9.33 0
16/08/2024 $9.09 $9.19 $9.09 $9.14 0
15/08/2024 $9.09 $9.23 $9.03 $9.16 0
14/08/2024 $9.09 $9.12 $9.06 $9.06 2,237
13/08/2024 $9.04 $9.06 $9.04 $9.06 8,189
12/08/2024 $8.86 $8.96 $8.90 $8.94 0
09/08/2024 $8.86 $8.90 $8.86 $8.90 11,951
08/08/2024 $8.74 $8.94 $8.74 $8.87 18,869
07/08/2024 $8.65 $8.89 $8.65 $8.83 0
06/08/2024 $9.18 $9.18 $8.55 $8.65 0
05/08/2024 $9.18 $8.92 $8.43 $8.67 0
02/08/2024 $9.18 $9.11 $8.78 $8.92 0
01/08/2024 $9.18 $9.31 $9.02 $9.09 0
31/07/2024 $9.18 $9.17 $9.10 $9.17 39
30/07/2024 $9.18 $9.18 $8.92 $8.99 0
29/07/2024 $9.18 $9.08 $8.97 $8.99 0
26/07/2024 $9.18 $9.13 $8.94 $8.94 0
25/07/2024 $9.18 $9.00 $8.88 $8.94 0
24/07/2024 $9.18 $9.16 $8.88 $9.00 0
23/07/2024 $9.18 $9.20 $8.99 $9.08 0
22/07/2024 $9.18 $9.13 $9.08 $9.08 9
19/07/2024 $9.18 $9.12 $9.01 $9.04 0
18/07/2024 $9.18 $9.30 $9.09 $9.12 0
17/07/2024 $9.18 $9.18 $9.15 $9.15 2
16/07/2024 $9.11 $9.18 $9.10 $9.18 0
15/07/2024 $9.11 $9.18 $9.09 $9.18 0
12/07/2024 $9.11 $9.29 $9.16 $9.25 0
11/07/2024 $9.11 $9.29 $9.06 $9.17 0
10/07/2024 $9.11 $9.17 $8.95 $9.06 0
09/07/2024 $9.11 $9.07 $8.93 $9.00 0
08/07/2024 $9.11 $9.10 $9.04 $9.06 0
05/07/2024 $9.11 $9.28 $9.00 $9.10 0
04/07/2024 $9.11 $9.12 $9.11 $9.12 8,189
03/07/2024 $8.87 $9.08 $8.98 $9.08 1
02/07/2024 $8.87 $9.07 $8.88 $8.94 0
01/07/2024 $8.87 $8.98 $8.91 $8.91 0
28/06/2024 $8.87 $9.13 $8.86 $8.99 0
27/06/2024 $8.87 $9.08 $8.87 $8.93 0
26/06/2024 $8.87 $8.88 $8.87 $8.88 11,745
25/06/2024 $8.99 $9.09 $8.83 $8.92 0
24/06/2024 $8.99 $8.97 $8.89 $8.96 0
21/06/2024 $8.99 $9.05 $8.84 $8.91 0
20/06/2024 $8.99 $8.99 $8.91 $8.94 0
19/06/2024 $8.99 $9.05 $8.82 $8.90 0
18/06/2024 $8.99 $8.86 $8.68 $8.85 0
17/06/2024 $8.99 $8.78 $8.72 $8.74 0
14/06/2024 $8.99 $8.87 $8.64 $8.74 0
13/06/2024 $8.99 $9.08 $8.71 $8.82 0
12/06/2024 $8.99 $9.08 $8.93 $9.08 0
11/06/2024 $8.99 $8.99 $8.93 $8.93 44
10/06/2024 $9.08 $9.18 $8.92 $9.06 0
07/06/2024 $9.08 $9.28 $8.97 $9.05 0
06/06/2024 $9.08 $9.32 $9.02 $9.14 0
05/06/2024 $9.08 $9.13 $9.03 $9.08 0
04/06/2024 $9.08 $9.13 $9.02 $9.06 0
03/06/2024 $9.08 $9.20 $9.04 $9.13 0
31/05/2024 $9.08 $9.14 $9.02 $9.04 0
30/05/2024 $9.08 $9.07 $8.98 $9.06 0
29/05/2024 $9.08 $9.08 $9.03 $9.03 3
28/05/2024 $9.19 $9.24 $9.14 $9.17 0
27/05/2024 $9.19 $9.15 $9.14 $9.14 0
24/05/2024 $9.19 $9.15 $9.14 $9.14 0
23/05/2024 $9.19 $9.27 $9.14 $9.15 0
22/05/2024 $9.19 $9.28 $9.18 $9.22 0
21/05/2024 $9.19 $9.31 $9.22 $9.27 0
20/05/2024 $9.19 $9.37 $9.31 $9.34 0
17/05/2024 $9.19 $9.33 $9.22 $9.31 0
16/05/2024 $9.19 $9.38 $9.29 $9.33 0
15/05/2024 $9.19 $9.33 $9.14 $9.29 0
14/05/2024 $9.19 $9.20 $9.19 $9.20 64
13/05/2024 $9.05 $9.21 $9.14 $9.19 0
10/05/2024 $9.05 $9.20 $9.07 $9.14 0
09/05/2024 $9.05 $9.07 $9.05 $9.07 44
08/05/2024 $8.51 $9.09 $9.01 $9.04 0
07/05/2024 $8.51 $9.09 $9.02 $9.09 1
06/05/2024 $8.51 $9.06 $8.85 $8.97 0
03/05/2024 $8.51 $9.06 $8.85 $8.97 0
02/05/2024 $8.51 $8.88 $8.78 $8.85 0
01/05/2024 $8.51 $8.86 $8.72 $8.78 0
30/04/2024 $8.51 $8.97 $8.83 $8.86 0
29/04/2024 $8.51 $9.01 $8.84 $8.97 0
26/04/2024 $8.51 $8.88 $8.84 $8.84 1
25/04/2024 $8.51 $8.82 $8.72 $8.76 0
24/04/2024 $8.51 $8.80 $8.71 $8.72 0
23/04/2024 $8.51 $8.81 $8.67 $8.77 0
22/04/2024 $8.51 $8.70 $8.53 $8.67 0
19/04/2024 $8.51 $8.54 $8.42 $8.53 0
18/04/2024 $8.51 $8.54 $8.51 $8.54 12,416
17/04/2024 $8.50 $8.50 $8.44 $8.44 296
16/04/2024 $8.95 $8.57 $8.39 $8.41 0
15/04/2024 $8.95 $8.67 $8.57 $8.57 0
12/04/2024 $8.95 $8.75 $8.57 $8.60 0
11/04/2024 $8.95 $8.85 $8.72 $8.74 0
10/04/2024 $8.95 $9.02 $8.78 $8.78 0
09/04/2024 $8.95 $8.97 $8.86 $8.92 0
08/04/2024 $8.95 $8.95 $8.95 $8.95 1,000
05/04/2024 $9.01 $9.01 $8.87 $8.90 0
04/04/2024 $9.01 $9.04 $8.91 $9.01 0
03/04/2024 $9.01 $8.93 $8.81 $8.91 0
02/04/2024 $9.01 $9.01 $8.92 $8.92 1,000
01/04/2024 $9.26 $9.11 $9.02 $9.07 0
29/03/2024 $9.26 $9.11 $9.02 $9.07 0
28/03/2024 $9.26 $9.11 $9.02 $9.07 0
27/03/2024 $9.26 $9.08 $9.03 $9.06 0
26/03/2024 $9.26 $9.14 $9.04 $9.08 0
25/03/2024 $9.26 $9.12 $9.04 $9.09 0
22/03/2024 $9.26 $9.20 $9.06 $9.11 0
21/03/2024 $9.26 $9.29 $9.11 $9.20 0
20/03/2024 $9.26 $9.09 $9.02 $9.04 0

Market data

Select a section