Legal & General Ucits Etf Public Limited Company L&G Metaverse Esg

(MTVG)
Sector: n/a
1,477.70p
11.80p 0.81
Last updated: 12:18:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,463.00p 1,465.90p 1,463.00p 1,457.00p 1
21/11/2024 1,423.20p 1,470.30p 1,417.30p 1,457.00p 0
20/11/2024 1,423.20p 1,424.20p 1,423.20p 1,424.20p 112
19/11/2024 1,455.40p 1,449.40p 1,407.00p 1,434.10p 0
18/11/2024 1,455.40p 1,447.90p 1,405.30p 1,431.20p 0
15/11/2024 1,455.40p 1,460.70p 1,403.40p 1,442.60p 0
14/11/2024 1,455.40p 1,455.40p 1,442.60p 1,442.60p 11
13/11/2024 1,440.80p 1,471.30p 1,431.90p 1,447.40p 0
12/11/2024 1,440.80p 1,473.20p 1,425.70p 1,450.00p 0
11/11/2024 1,440.80p 1,447.60p 1,440.80p 1,447.60p 4
08/11/2024 1,396.60p 1,467.80p 1,420.80p 1,447.00p 0
07/11/2024 1,396.60p 1,466.10p 1,424.10p 1,445.90p 0
06/11/2024 1,396.60p 1,442.50p 1,380.30p 1,424.10p 0
05/11/2024 1,396.60p 1,405.00p 1,361.00p 1,380.30p 0
04/11/2024 1,396.60p 1,378.80p 1,368.27p 1,377.10p 41
01/11/2024 1,396.60p 1,400.00p 1,345.70p 1,380.40p 0
31/10/2024 1,396.60p 1,401.80p 1,345.10p 1,378.10p 0
30/10/2024 1,396.60p 1,401.80p 1,396.60p 1,401.80p 1,291
29/10/2024 1,411.40p 1,417.30p 1,411.40p 1,417.30p 455
28/10/2024 1,406.60p 1,415.60p 1,406.60p 1,415.60p 89
25/10/2024 1,414.20p 1,417.50p 1,414.20p 1,417.50p 157
24/10/2024 1,412.40p 1,427.10p 1,370.10p 1,410.00p 0
23/10/2024 1,412.40p 1,437.00p 1,387.60p 1,410.00p 0
22/10/2024 1,412.40p 1,417.20p 1,412.40p 1,417.20p 881
21/10/2024 1,410.80p 1,414.80p 1,410.80p 1,414.80p 471
18/10/2024 1,404.00p 1,442.20p 1,405.40p 1,426.10p 0
17/10/2024 1,404.00p 1,455.40p 1,410.10p 1,425.20p 0
16/10/2024 1,404.00p 1,411.70p 1,404.00p 1,411.70p 57
15/10/2024 1,398.40p 1,400.80p 1,398.40p 1,400.80p 932
14/10/2024 1,401.80p 1,449.90p 1,401.80p 1,419.80p 0
11/10/2024 1,372.40p 1,420.60p 1,379.00p 1,401.80p 0
10/10/2024 1,372.40p 1,414.10p 1,362.70p 1,400.00p 0
09/10/2024 1,372.40p 1,407.30p 1,358.50p 1,393.70p 0
08/10/2024 1,372.40p 1,376.10p 1,372.40p 1,376.10p 3,062
07/10/2024 1,357.60p 1,392.00p 1,348.70p 1,370.10p 0
04/10/2024 1,357.60p 1,359.00p 1,357.60p 1,359.00p 867
03/10/2024 1,346.80p 1,376.50p 1,320.30p 1,354.30p 0
02/10/2024 1,346.80p 1,350.10p 1,306.90p 1,338.70p 0
01/10/2024 1,346.80p 1,378.30p 1,305.30p 1,325.30p 0
30/09/2024 1,346.80p 1,346.80p 1,339.20p 1,339.60p 84
27/09/2024 1,344.00p 1,352.44p 1,346.10p 1,346.10p 274
26/09/2024 1,344.00p 1,361.96p 1,344.00p 1,348.80p 67
25/09/2024 1,334.20p 1,338.50p 1,334.20p 1,338.50p 241
24/09/2024 1,320.20p 1,325.50p 1,320.20p 1,325.50p 1
23/09/2024 1,329.40p 1,329.40p 1,315.60p 1,320.70p 1,238
20/09/2024 1,295.80p 1,338.30p 1,300.70p 1,312.70p 0
19/09/2024 1,295.80p 1,353.00p 1,297.60p 1,328.70p 0
18/09/2024 1,295.80p 1,299.80p 1,295.80p 1,299.80p 7
17/09/2024 1,297.40p 1,339.40p 1,294.80p 1,316.40p 0
16/09/2024 1,297.40p 1,299.90p 1,297.40p 1,299.90p 161
13/09/2024 1,311.60p 1,313.60p 1,311.60p 1,308.70p 262
12/09/2024 1,316.00p 1,316.00p 1,304.40p 1,270.60p 1,796
11/09/2024 1,278.20p 1,296.50p 1,247.10p 1,267.20p 0
10/09/2024 1,278.20p 1,283.50p 1,239.40p 1,267.20p 0
09/09/2024 1,278.20p 1,276.10p 1,237.70p 1,258.10p 0
06/09/2024 1,278.20p 1,285.60p 1,226.00p 1,238.10p 0
05/09/2024 1,278.20p 1,306.50p 1,249.10p 1,267.80p 0
04/09/2024 1,278.20p 1,283.20p 1,278.20p 1,282.50p 741
03/09/2024 1,331.00p 1,331.00p 1,298.80p 1,304.50p 6,467
02/09/2024 1,331.80p 1,339.10p 1,329.40p 1,327.70p 12,684
30/08/2024 1,324.40p 1,327.70p 1,324.40p 1,327.70p 18
29/08/2024 1,352.40p 1,366.00p 1,284.00p 1,335.30p 0
28/08/2024 1,352.40p 1,344.60p 1,293.70p 1,308.20p 0
27/08/2024 1,352.40p 1,340.00p 1,285.10p 1,319.40p 0
26/08/2024 1,352.40p 1,352.50p 1,352.40p 1,352.50p 20
23/08/2024 1,352.40p 1,352.50p 1,352.40p 1,352.50p 20
22/08/2024 1,352.40p 1,352.50p 1,352.40p 1,352.50p 20
21/08/2024 1,372.60p 1,380.70p 1,331.60p 1,357.80p 0
20/08/2024 1,372.60p 1,372.60p 1,362.50p 1,362.50p 9
19/08/2024 1,348.40p 1,353.80p 1,348.40p 1,353.80p 6
16/08/2024 1,331.00p 1,361.20p 1,351.10p 1,351.10p 3
15/08/2024 1,331.00p 1,369.70p 1,309.10p 1,351.90p 0
14/08/2024 1,331.00p 1,331.00p 1,317.00p 1,325.10p 749
13/08/2024 1,257.60p 1,322.50p 1,270.70p 1,314.30p 0
12/08/2024 1,257.60p 1,305.60p 1,257.90p 1,289.10p 0
09/08/2024 1,257.60p 1,303.10p 1,257.10p 1,278.80p 0
08/08/2024 1,257.60p 1,265.70p 1,257.60p 1,265.70p 995
07/08/2024 1,239.40p 1,299.10p 1,235.80p 1,272.60p 0
06/08/2024 1,239.40p 1,250.50p 1,231.40p 1,240.00p 26,674
05/08/2024 1,338.60p 1,224.30p 1,220.20p 1,224.30p 8
02/08/2024 1,338.60p 1,337.10p 1,239.70p 1,257.30p 0
01/08/2024 1,338.60p 1,361.26p 1,337.10p 1,337.10p 72
31/07/2024 1,338.60p 1,355.70p 1,328.96p 1,355.70p 515
30/07/2024 1,331.20p 1,355.10p 1,295.70p 1,310.40p 0
29/07/2024 1,331.20p 1,331.20p 1,327.50p 1,327.50p 7
26/07/2024 1,329.60p 1,363.40p 1,304.70p 1,328.90p 0
25/07/2024 1,329.60p 1,334.40p 1,327.00p 1,328.90p 56
24/07/2024 1,394.20p 1,406.00p 1,337.20p 1,352.30p 0
23/07/2024 1,394.20p 1,406.00p 1,394.20p 1,406.00p 1,854
22/07/2024 1,391.80p 1,392.80p 1,381.70p 1,381.70p 29
19/07/2024 1,371.20p 1,371.20p 1,370.50p 1,370.50p 178
18/07/2024 1,397.80p 1,403.60p 1,371.75p 1,374.40p 2,421
17/07/2024 1,397.80p 1,403.80p 1,397.80p 1,403.80p 21
16/07/2024 1,481.20p 1,487.20p 1,435.70p 1,453.80p 0
15/07/2024 1,481.20p 1,467.00p 1,465.23p 1,467.00p 238
12/07/2024 1,481.20p 1,473.20p 1,425.80p 1,459.50p 0
11/07/2024 1,481.20p 1,514.50p 1,439.80p 1,453.20p 0
10/07/2024 1,481.20p 1,481.20p 1,478.50p 1,478.50p 6
09/07/2024 1,483.00p 1,483.00p 1,475.30p 1,475.30p 88
08/07/2024 1,460.80p 1,494.20p 1,440.90p 1,475.70p 0
05/07/2024 1,460.80p 1,460.80p 1,456.20p 1,456.20p 702
04/07/2024 1,448.20p 1,448.80p 1,448.20p 1,448.80p 308
03/07/2024 1,428.00p 1,464.30p 1,409.70p 1,447.00p 0
02/07/2024 1,428.00p 1,433.00p 1,428.00p 1,433.00p 488
01/07/2024 1,432.40p 1,458.70p 1,383.80p 1,426.70p 0
28/06/2024 1,432.40p 1,436.40p 1,432.40p 1,436.40p 16
27/06/2024 1,427.60p 1,458.70p 1,398.40p 1,425.10p 0
26/06/2024 1,427.60p 1,435.98p 1,420.50p 1,415.40p 1,564
25/06/2024 1,407.40p 1,427.00p 1,383.40p 1,415.40p 0
24/06/2024 1,407.40p 1,419.20p 1,409.02p 1,419.20p 1,550
21/06/2024 1,407.40p 1,469.30p 1,400.80p 1,442.30p 0
20/06/2024 1,407.40p 1,474.91p 1,469.30p 1,469.30p 17
19/06/2024 1,407.40p 1,490.50p 1,449.20p 1,468.80p 0
18/06/2024 1,407.40p 1,489.50p 1,435.80p 1,462.20p 0
17/06/2024 1,407.40p 1,474.60p 1,422.80p 1,436.90p 0
14/06/2024 1,407.40p 1,442.20p 1,415.30p 1,429.70p 0
13/06/2024 1,407.40p 1,415.60p 1,407.40p 1,415.60p 2,122
12/06/2024 1,357.40p 1,400.60p 1,357.50p 1,395.00p 0
11/06/2024 1,357.40p 1,383.10p 1,338.10p 1,360.00p 0
10/06/2024 1,357.40p 1,369.50p 1,351.30p 1,369.50p 38
07/06/2024 1,357.40p 1,383.80p 1,335.00p 1,365.20p 0
06/06/2024 1,357.40p 1,357.40p 1,357.40p 1,357.40p 1,569
05/06/2024 1,296.60p 1,368.60p 1,310.90p 1,354.90p 0
04/06/2024 1,296.60p 1,344.80p 1,298.00p 1,314.40p 0
03/06/2024 1,296.60p 1,353.00p 1,300.50p 1,319.30p 0
31/05/2024 1,296.60p 1,300.70p 1,296.60p 1,300.70p 1
30/05/2024 1,329.40p 1,345.87p 1,329.40p 1,339.00p 79
29/05/2024 1,349.60p 1,353.50p 1,349.60p 1,353.50p 252
28/05/2024 1,371.00p 1,371.00p 1,370.20p 1,370.20p 1
27/05/2024 1,337.00p 1,372.90p 1,325.90p 1,357.30p 0