Market data

Select a section

Legal & General Ucits ETF Public L&G Asia Pacific EX Japan EQ Ucits ETF

(LGAP)
Sector: n/a
$14.10
$-0.22 -1.54
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $14.27 $14.37 $13.91 $14.10 0
07/11/2024 $14.27 $14.33 $14.27 $14.32 4,847
06/11/2024 $14.01 $13.93 $13.90 $13.90 652
05/11/2024 $14.01 $14.16 $13.89 $14.10 0
04/11/2024 $14.01 $14.01 $13.98 $13.98 36
01/11/2024 $13.98 $14.13 $13.75 $13.95 0
31/10/2024 $13.98 $14.05 $13.69 $13.76 0
30/10/2024 $13.98 $13.98 $13.95 $13.95 489
29/10/2024 $14.12 $14.15 $14.01 $14.02 2,034
28/10/2024 $14.08 $14.16 $13.89 $14.12 0
25/10/2024 $14.08 $14.34 $13.94 $14.10 0
24/10/2024 $14.08 $14.09 $14.03 $14.04 612
23/10/2024 $14.15 $14.15 $14.04 $14.04 658
22/10/2024 $14.22 $14.44 $13.85 $14.15 0
21/10/2024 $14.22 $14.28 $14.13 $14.13 14
18/10/2024 $14.27 $14.41 $14.18 $14.36 0
17/10/2024 $14.27 $14.32 $14.29 $14.29 494
16/10/2024 $14.27 $14.33 $14.26 $14.32 7,081
15/10/2024 $14.42 $14.62 $14.20 $14.27 0
14/10/2024 $14.42 $14.38 $14.37 $14.38 4
11/10/2024 $14.74 $14.51 $14.09 $14.42 0
10/10/2024 $14.74 $14.29 $14.19 $14.29 1
09/10/2024 $14.74 $14.34 $14.15 $14.31 0
08/10/2024 $14.74 $14.39 $14.19 $14.27 0
07/10/2024 $14.74 $14.61 $14.55 $14.59 4
04/10/2024 $14.74 $14.85 $14.39 $14.53 0
03/10/2024 $14.74 $14.60 $14.57 $14.57 2,000
02/10/2024 $14.74 $14.77 $14.73 $14.73 0
01/10/2024 $14.74 $14.65 $14.48 $14.57 0
30/09/2024 $14.74 $14.76 $14.64 $14.64 15,600
27/09/2024 $14.61 $14.66 $14.57 $14.65 520
26/09/2024 $14.22 $14.67 $14.23 $14.47 0
25/09/2024 $14.22 $14.29 $14.23 $14.23 5
24/09/2024 $14.22 $14.30 $14.20 $14.30 3,302
23/09/2024 $14.17 $14.19 $14.17 $14.17 1,263
20/09/2024 $13.89 $14.20 $13.98 $14.02 0
19/09/2024 $13.89 $14.37 $13.85 $14.17 0
18/09/2024 $13.89 $13.89 $13.85 $13.85 9,164
17/09/2024 $13.99 $13.99 $13.87 $13.90 25,037
16/09/2024 $13.47 $13.83 $13.79 $13.79 4
13/09/2024 $13.47 $13.82 $13.66 $13.66 0
12/09/2024 $13.47 $13.85 $13.40 $13.40 0
11/09/2024 $13.47 $13.57 $13.29 $13.43 0
10/09/2024 $13.47 $13.68 $13.37 $13.43 0
09/09/2024 $13.47 $13.51 $13.48 $13.48 4
06/09/2024 $13.47 $13.77 $13.34 $13.36 0
05/09/2024 $13.47 $13.64 $13.43 $13.47 0
04/09/2024 $13.47 $13.47 $13.45 $13.45 692
03/09/2024 $13.65 $13.77 $13.43 $13.50 0
02/09/2024 $13.65 $13.71 $13.65 $13.59 70
30/08/2024 $13.02 $13.88 $13.55 $13.59 0
29/08/2024 $13.02 $13.77 $13.57 $13.64 0
28/08/2024 $13.02 $13.74 $13.54 $13.57 0
27/08/2024 $13.02 $13.64 $13.59 $13.59 4
26/08/2024 $13.02 $13.53 $13.32 $13.34 0
23/08/2024 $13.02 $13.53 $13.32 $13.34 0
22/08/2024 $13.02 $13.53 $13.32 $13.34 0
21/08/2024 $13.02 $13.42 $13.39 $13.42 0
20/08/2024 $13.02 $13.46 $13.31 $13.32 0
19/08/2024 $13.02 $13.39 $13.28 $13.39 4
16/08/2024 $13.02 $13.19 $13.02 $13.13 0
15/08/2024 $13.02 $13.08 $13.02 $13.08 3,759
14/08/2024 $12.79 $12.98 $12.94 $12.94 0
13/08/2024 $12.79 $12.93 $12.79 $12.93 5,812
12/08/2024 $12.77 $12.80 $12.79 $12.80 4
09/08/2024 $12.77 $12.77 $12.77 $12.77 7,725
08/08/2024 $12.73 $12.73 $12.72 $12.72 6,809
07/08/2024 $12.65 $12.65 $12.65 $12.65 5,742
06/08/2024 $12.48 $12.49 $12.39 $12.40 2,795
05/08/2024 $13.07 $12.40 $12.28 $12.30 165
02/08/2024 $13.07 $12.89 $12.59 $12.59 10
01/08/2024 $13.07 $13.08 $12.89 $12.89 3,311
31/07/2024 $13.09 $13.13 $13.08 $13.12 3,518
30/07/2024 $12.94 $12.95 $12.93 $12.94 18,146
29/07/2024 $12.98 $12.98 $12.88 $12.88 13,122
26/07/2024 $12.86 $12.95 $12.92 $12.86 11,104
25/07/2024 $12.86 $12.86 $12.86 $12.86 122,100
24/07/2024 $13.05 $13.05 $13.00 $13.00 24
23/07/2024 $13.38 $13.17 $12.92 $13.12 0
22/07/2024 $13.38 $13.19 $13.06 $13.13 0
19/07/2024 $13.38 $13.45 $13.11 $13.14 0
18/07/2024 $13.38 $13.54 $13.15 $13.28 0
17/07/2024 $13.38 $13.38 $13.38 $13.38 2,928
16/07/2024 $13.35 $13.35 $13.35 $13.35 1
15/07/2024 $13.45 $13.53 $13.44 $13.44 189
12/07/2024 $13.53 $13.54 $13.49 $13.54 294
11/07/2024 $13.14 $13.52 $13.04 $13.31 0
10/07/2024 $13.14 $13.18 $13.14 $13.18 3,326
09/07/2024 $12.99 $13.03 $12.95 $12.95 0
08/07/2024 $12.99 $13.00 $12.95 $12.97 28,146
05/07/2024 $13.01 $13.04 $13.01 $13.02 114
04/07/2024 $13.12 $13.12 $13.10 $13.11 1,745
03/07/2024 $12.81 $13.06 $13.01 $13.06 8
02/07/2024 $12.81 $12.81 $12.79 $12.80 12,610
01/07/2024 $12.85 $12.91 $12.83 $12.83 4
28/06/2024 $12.85 $12.91 $12.85 $12.88 11,429
27/06/2024 $12.85 $12.99 $12.80 $12.85 0
26/06/2024 $12.85 $12.85 $12.81 $12.81 11,742
25/06/2024 $12.96 $12.96 $12.89 $12.89 135
24/06/2024 $12.97 $12.97 $12.85 $12.97 556
21/06/2024 $12.94 $12.98 $12.81 $12.85 0
20/06/2024 $12.94 $12.94 $12.94 $12.94 4,076
19/06/2024 $12.97 $12.97 $12.97 $12.97 2,432
18/06/2024 $12.83 $12.91 $12.83 $12.91 5,476
17/06/2024 $12.75 $12.77 $12.75 $12.76 14,246
14/06/2024 $12.74 $12.83 $12.68 $12.75 3,572
13/06/2024 $12.97 $12.97 $12.84 $12.84 595
12/06/2024 $12.82 $13.21 $12.76 $13.03 0
11/06/2024 $12.82 $12.82 $12.76 $12.76 186
10/06/2024 $12.87 $12.94 $12.87 $12.94 298
07/06/2024 $12.99 $13.01 $12.94 $12.94 346
06/06/2024 $13.05 $13.14 $13.05 $13.10 331
05/06/2024 $13.03 $13.03 $13.03 $13.03 5,059
04/06/2024 $12.94 $12.94 $12.92 $12.92 167
03/06/2024 $12.87 $12.99 $12.94 $12.99 4
31/05/2024 $12.87 $12.87 $12.82 $12.82 396
30/05/2024 $12.75 $12.89 $12.75 $12.89 208
29/05/2024 $13.02 $12.99 $12.75 $12.80 0
28/05/2024 $13.02 $13.06 $12.96 $12.99 496
27/05/2024 $13.08 $13.00 $12.83 $12.97 0
24/05/2024 $13.08 $13.00 $12.83 $12.97 0
23/05/2024 $13.08 $13.10 $12.97 $12.97 195
22/05/2024 $13.08 $13.08 $13.06 $13.21 1,611
21/05/2024 $13.18 $13.24 $13.21 $13.21 1
20/05/2024 $13.18 $13.35 $13.29 $13.29 5
17/05/2024 $13.18 $13.27 $13.18 $13.27 5,945
16/05/2024 $13.21 $13.25 $13.21 $13.21 315
15/05/2024 $12.95 $13.14 $12.96 $13.13 0
14/05/2024 $12.95 $12.97 $12.94 $12.97 130
13/05/2024 $12.95 $12.95 $12.94 $12.95 10,002
10/05/2024 $12.33 $12.96 $12.93 $12.93 440

Market data

Select a section