Market data

Select a section

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

(LDEM)
Sector: n/a
$9.78
$0.14 1.46
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $9.69 $9.81 $9.78 $9.78 3
18/09/2024 $9.69 $9.75 $9.62 $9.64 0
17/09/2024 $9.69 $9.72 $9.68 $9.68 1
16/09/2024 $9.69 $9.69 $9.57 $9.64 510
13/09/2024 $9.69 $9.94 $9.65 $9.54 254
12/09/2024 $9.71 $9.64 $9.45 $9.64 0
11/09/2024 $9.71 $9.71 $9.61 $9.67 8,792
10/09/2024 $9.84 $9.81 $9.60 $9.67 0
09/09/2024 $9.84 $9.88 $9.70 $9.74 0
06/09/2024 $9.84 $9.84 $9.77 $9.77 90
05/09/2024 $9.89 $9.89 $9.83 $9.83 1,176
04/09/2024 $9.88 $9.88 $9.83 $9.83 122
03/09/2024 $10.01 $9.93 $9.81 $9.85 0
02/09/2024 $10.01 $10.04 $9.84 $9.95 0
30/08/2024 $10.01 $10.13 $9.87 $9.95 0
29/08/2024 $10.01 $10.01 $9.97 $9.97 10,525
28/08/2024 $9.92 $10.03 $9.94 $9.98 0
27/08/2024 $9.92 $10.14 $9.86 $10.02 0
26/08/2024 $9.92 $9.93 $9.90 $9.90 1
23/08/2024 $9.92 $9.93 $9.90 $9.90 1
22/08/2024 $9.92 $9.93 $9.90 $9.90 1
21/08/2024 $9.92 $9.98 $9.72 $9.98 16
20/08/2024 $9.92 $10.05 $9.95 $9.98 0
19/08/2024 $9.92 $10.06 $9.87 $10.02 0
16/08/2024 $9.92 $9.97 $9.87 $9.87 134
15/08/2024 $9.86 $9.87 $9.73 $9.84 250
14/08/2024 $9.86 $9.87 $9.77 $9.77 142
13/08/2024 $9.75 $9.76 $9.65 $9.76 0
12/08/2024 $9.75 $9.77 $9.71 $9.71 3
09/08/2024 $9.60 $9.70 $9.60 $9.66 0
08/08/2024 $9.60 $9.60 $9.60 $9.60 156
07/08/2024 $9.36 $9.71 $9.36 $9.57 0
06/08/2024 $9.72 $9.72 $9.25 $9.36 0
05/08/2024 $9.72 $9.61 $9.17 $9.38 0
02/08/2024 $9.72 $9.77 $9.23 $9.60 0
01/08/2024 $9.72 $10.01 $9.69 $9.77 0
31/07/2024 $9.72 $9.96 $9.66 $9.83 0
30/07/2024 $9.72 $9.87 $9.64 $9.66 0
29/07/2024 $9.72 $9.72 $9.66 $9.66 3,226
26/07/2024 $9.70 $9.87 $9.68 $9.72 0
25/07/2024 $9.70 $9.77 $9.66 $9.72 0
24/07/2024 $9.70 $9.77 $9.70 $9.77 1
23/07/2024 $10.02 $9.93 $9.75 $9.83 0
22/07/2024 $10.02 $9.86 $9.79 $9.85 0
19/07/2024 $10.02 $9.92 $9.81 $9.84 0
18/07/2024 $10.02 $10.10 $9.80 $9.92 0
17/07/2024 $10.02 $10.02 $9.98 $9.98 12
16/07/2024 $10.07 $10.07 $10.03 $10.03 490
15/07/2024 $10.09 $10.11 $10.03 $10.05 0
12/07/2024 $10.09 $10.18 $9.95 $10.11 0
11/07/2024 $10.09 $10.15 $9.93 $10.04 0
10/07/2024 $10.09 $10.09 $9.88 $9.97 0
09/07/2024 $10.09 $9.98 $9.90 $9.93 0
08/07/2024 $10.09 $10.00 $9.94 $9.98 0
05/07/2024 $10.09 $10.13 $9.87 $9.94 0
04/07/2024 $10.09 $10.02 $9.95 $9.99 0
03/07/2024 $10.09 $10.08 $9.78 $9.97 0
02/07/2024 $10.09 $9.96 $9.68 $9.83 0
01/07/2024 $10.09 $9.98 $9.79 $9.83 0
28/06/2024 $10.09 $10.01 $9.67 $9.82 0
27/06/2024 $10.09 $9.88 $9.62 $9.73 0
26/06/2024 $10.09 $9.87 $9.69 $9.74 0
25/06/2024 $10.09 $9.93 $9.76 $9.80 0
24/06/2024 $10.09 $9.89 $9.82 $9.87 0
21/06/2024 $10.09 $10.04 $9.76 $9.87 0
20/06/2024 $10.09 $10.06 $9.84 $9.90 0
19/06/2024 $10.09 $10.00 $9.82 $9.89 0
18/06/2024 $10.09 $9.92 $9.72 $9.86 0
17/06/2024 $10.09 $9.81 $9.73 $9.77 0
14/06/2024 $10.09 $9.96 $9.64 $9.78 0
13/06/2024 $10.09 $9.93 $9.68 $9.75 0
12/06/2024 $10.09 $10.09 $9.76 $9.93 0
11/06/2024 $10.09 $9.92 $9.79 $9.81 0
10/06/2024 $10.09 $10.02 $9.77 $9.92 0
07/06/2024 $10.09 $10.07 $9.82 $9.92 0
06/06/2024 $10.09 $10.09 $9.77 $9.93 0
05/06/2024 $10.09 $9.95 $9.83 $9.91 0
04/06/2024 $10.09 $9.97 $9.83 $9.89 0
03/06/2024 $10.09 $10.04 $9.85 $9.95 0
31/05/2024 $10.09 $9.97 $9.82 $9.85 0
30/05/2024 $10.09 $10.02 $9.91 $9.97 0
29/05/2024 $10.09 $10.13 $9.98 $10.02 0
28/05/2024 $10.09 $10.20 $10.07 $10.13 0
27/05/2024 $10.09 $10.12 $9.99 $10.07 0
24/05/2024 $10.09 $10.12 $9.99 $10.07 0
23/05/2024 $10.09 $10.18 $10.03 $10.05 0
22/05/2024 $10.09 $10.25 $10.12 $10.16 0
21/05/2024 $10.09 $10.21 $10.13 $10.17 0
20/05/2024 $10.09 $10.24 $10.17 $10.21 0
17/05/2024 $10.09 $10.23 $10.13 $10.23 0
16/05/2024 $10.09 $10.20 $10.07 $10.17 0
15/05/2024 $10.09 $10.13 $9.99 $10.11 0
14/05/2024 $10.09 $10.09 $10.04 $10.04 490
13/05/2024 $9.90 $10.07 $9.98 $10.04 0
10/05/2024 $9.90 $10.02 $9.89 $9.98 0
09/05/2024 $9.90 $9.92 $9.82 $9.89 0
08/05/2024 $9.90 $9.89 $9.76 $9.85 0
07/05/2024 $9.90 $9.90 $9.82 $9.89 0
06/05/2024 $9.90 $9.90 $9.83 $9.83 1,509
03/05/2024 $9.90 $9.90 $9.83 $9.83 1,509
02/05/2024 $9.51 $9.77 $9.65 $9.75 0
01/05/2024 $9.51 $9.66 $9.57 $9.65 0
30/04/2024 $9.51 $9.79 $9.63 $9.65 0
29/04/2024 $9.51 $9.73 $9.59 $9.69 0
26/04/2024 $9.51 $9.67 $9.56 $9.59 0
25/04/2024 $9.51 $9.57 $9.44 $9.52 0
24/04/2024 $9.51 $9.51 $9.48 $9.48 1,712
23/04/2024 $9.73 $9.48 $9.36 $9.44 0
22/04/2024 $9.73 $9.49 $9.40 $9.40 0
19/04/2024 $9.73 $9.51 $9.42 $9.46 0
18/04/2024 $9.73 $9.61 $9.42 $9.48 0
17/04/2024 $9.73 $9.54 $9.38 $9.46 0
16/04/2024 $9.73 $9.59 $9.38 $9.39 0
15/04/2024 $9.73 $9.66 $9.59 $9.59 0
12/04/2024 $9.73 $9.74 $9.58 $9.59 0
11/04/2024 $9.73 $9.76 $9.68 $9.69 0
10/04/2024 $9.73 $9.73 $9.69 $9.69 138
09/04/2024 $9.72 $9.84 $9.76 $9.79 0
08/04/2024 $9.72 $9.77 $9.72 $9.77 1
05/04/2024 $9.72 $9.75 $9.58 $9.64 0
04/04/2024 $9.72 $9.76 $9.64 $9.75 0
03/04/2024 $9.72 $9.72 $9.67 $9.67 330
02/04/2024 $9.71 $9.71 $9.64 $9.64 1
01/04/2024 $9.40 $9.62 $9.54 $9.61 0
29/03/2024 $9.40 $9.62 $9.54 $9.61 0
28/03/2024 $9.40 $9.62 $9.54 $9.61 0
27/03/2024 $9.40 $9.61 $9.56 $9.59 0
26/03/2024 $9.40 $9.66 $9.53 $9.59 0
25/03/2024 $9.40 $9.66 $9.58 $9.64 0
22/03/2024 $9.40 $9.72 $9.62 $9.63 0
21/03/2024 $9.40 $9.81 $9.63 $9.72 0
20/03/2024 $9.40 $9.66 $9.57 $9.63 0

Market data

Select a section