Market data

Select a section

Legal & General Ucits ETF Public Limited Company L&G Clean Energy ETF

(RENW)
Sector: n/a
$9.35
$-0.09 -0.93
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $9.48 $9.48 $9.34 $9.35 2,956
07/11/2024 $9.34 $9.55 $9.02 $9.44 1,687
06/11/2024 $9.69 $9.69 $9.13 $9.26 5,484
05/11/2024 $9.90 $9.90 $9.78 $9.83 12,050
04/11/2024 $9.68 $9.88 $9.78 $9.86 10
01/11/2024 $9.68 $9.69 $9.68 $9.69 145
31/10/2024 $9.64 $9.64 $9.59 $9.59 1,423
30/10/2024 $9.78 $9.70 $9.40 $9.66 0
29/10/2024 $9.78 $9.78 $9.66 $9.66 664
28/10/2024 $9.66 $9.84 $9.66 $9.84 10,723
25/10/2024 $9.57 $9.66 $9.57 $9.66 783
24/10/2024 $9.50 $9.68 $9.29 $9.41 0
23/10/2024 $9.50 $9.50 $9.41 $9.41 255
22/10/2024 $9.59 $9.60 $9.55 $9.56 16,589
21/10/2024 $9.74 $9.75 $9.60 $9.60 2,213
18/10/2024 $9.74 $9.76 $9.71 $9.76 350
17/10/2024 $9.86 $9.96 $9.78 $9.78 2
16/10/2024 $9.74 $9.86 $9.74 $9.86 5
15/10/2024 $9.79 $9.96 $9.77 $9.77 32
14/10/2024 $9.98 $9.98 $9.94 $9.94 19
11/10/2024 $9.87 $9.99 $9.87 $9.97 365
10/10/2024 $10.06 $10.06 $9.89 $9.89 1,454
09/10/2024 $10.09 $10.19 $10.09 $10.19 14
08/10/2024 $10.20 $10.23 $10.13 $10.13 240
07/10/2024 $10.20 $10.29 $10.16 $10.21 203
04/10/2024 $10.14 $10.21 $10.14 $10.21 23
03/10/2024 $10.28 $10.29 $10.14 $10.14 984
02/10/2024 $10.38 $10.38 $10.24 $10.28 684
01/10/2024 $10.37 $10.58 $10.37 $10.41 1,003
30/09/2024 $10.58 $10.60 $10.58 $10.58 3,115
27/09/2024 $10.49 $10.59 $10.43 $10.59 311
26/09/2024 $10.37 $10.56 $10.35 $10.46 0
25/09/2024 $10.37 $10.37 $10.37 $10.37 1,558
24/09/2024 $10.39 $10.41 $10.34 $10.37 87
23/09/2024 $10.31 $10.31 $10.17 $10.31 8,942
20/09/2024 $10.17 $10.17 $10.12 $10.12 110
19/09/2024 $10.32 $10.32 $10.27 $10.27 166
18/09/2024 $10.22 $10.24 $10.18 $10.18 947
17/09/2024 $10.09 $10.23 $10.09 $10.23 99
16/09/2024 $10.05 $10.09 $10.01 $10.06 264
13/09/2024 $9.99 $10.05 $9.95 $9.84 514
12/09/2024 $9.87 $9.91 $9.84 $9.71 889
11/09/2024 $9.72 $9.72 $9.59 $9.49 1,407
10/09/2024 $9.49 $9.56 $9.47 $9.49 54,205
09/09/2024 $9.60 $9.63 $9.59 $9.59 97
06/09/2024 $9.64 $9.76 $9.58 $9.58 142
05/09/2024 $9.85 $9.85 $9.81 $9.81 26
04/09/2024 $9.62 $9.73 $9.62 $9.73 227
03/09/2024 $9.80 $9.95 $9.72 $9.72 560
02/09/2024 $9.89 $9.92 $9.89 $9.89 3,750
30/08/2024 $9.96 $9.97 $9.89 $9.89 178
29/08/2024 $9.95 $9.97 $9.82 $9.86 0
28/08/2024 $9.95 $9.95 $9.83 $9.83 1,268
27/08/2024 $9.97 $10.00 $9.88 $9.88 534
26/08/2024 $9.83 $9.89 $9.74 $9.74 1
23/08/2024 $9.83 $9.89 $9.74 $9.74 1
22/08/2024 $9.83 $9.89 $9.74 $9.74 1
21/08/2024 $9.83 $9.83 $9.82 $9.83 4,090
20/08/2024 $9.83 $9.94 $9.78 $9.78 1,836
19/08/2024 $9.81 $9.88 $9.81 $9.88 1,080
16/08/2024 $9.77 $9.80 $9.76 $9.76 14
15/08/2024 $9.71 $9.94 $9.51 $9.79 0
14/08/2024 $9.71 $9.77 $9.69 $9.69 260,901
13/08/2024 $9.59 $9.59 $9.54 $9.59 51
12/08/2024 $9.42 $9.44 $9.44 $9.44 1
09/08/2024 $9.42 $9.52 $9.43 $9.43 0
08/08/2024 $9.42 $9.49 $9.34 $9.49 11
07/08/2024 $9.46 $9.61 $9.46 $9.59 408
06/08/2024 $9.34 $9.41 $9.27 $9.32 4,394
05/08/2024 $9.18 $9.64 $9.18 $9.29 2,232
02/08/2024 $9.62 $9.72 $9.58 $9.58 3,437
01/08/2024 $9.94 $10.02 $9.82 $9.82 11,787
31/07/2024 $9.98 $10.02 $9.98 $10.02 711
30/07/2024 $9.94 $9.94 $9.86 $9.86 20
29/07/2024 $9.86 $10.00 $9.87 $9.87 0
26/07/2024 $9.86 $9.93 $9.86 $9.86 495
25/07/2024 $9.82 $9.86 $9.80 $9.86 1
24/07/2024 $9.82 $9.89 $9.82 $9.89 1,280
23/07/2024 $9.92 $9.93 $9.90 $9.90 1
22/07/2024 $9.85 $10.07 $9.82 $9.90 0
19/07/2024 $9.85 $9.88 $9.82 $9.82 354
18/07/2024 $9.98 $10.05 $9.98 $9.98 1,551
17/07/2024 $9.95 $9.96 $9.95 $9.96 2
16/07/2024 $9.95 $9.95 $9.94 $9.94 2,812
15/07/2024 $10.26 $10.26 $10.01 $10.01 28,269
12/07/2024 $10.22 $10.25 $10.20 $10.25 23,443
11/07/2024 $9.81 $10.13 $9.89 $10.12 1,071
10/07/2024 $9.81 $9.85 $9.78 $9.85 552,988
09/07/2024 $9.81 $9.84 $9.69 $9.69 80
08/07/2024 $9.84 $9.84 $9.81 $9.81 5,761
05/07/2024 $9.86 $9.86 $9.84 $9.84 107
04/07/2024 $9.67 $9.90 $9.72 $9.84 0
03/07/2024 $9.67 $9.73 $9.67 $9.73 65
02/07/2024 $9.53 $9.56 $9.52 $9.56 1,030
01/07/2024 $9.57 $9.57 $9.57 $9.57 183
28/06/2024 $9.73 $9.73 $9.61 $9.62 6,438
27/06/2024 $9.74 $9.74 $9.69 $9.69 1,504
26/06/2024 $9.90 $9.90 $9.75 $9.75 6,500
25/06/2024 $9.92 $10.09 $9.92 $9.92 237
24/06/2024 $10.00 $10.03 $10.00 $10.02 1,051
21/06/2024 $10.03 $10.04 $9.94 $9.94 3
20/06/2024 $10.03 $10.15 $9.97 $10.04 0
19/06/2024 $10.03 $10.04 $9.99 $9.99 3,103
18/06/2024 $10.14 $10.09 $10.03 $10.09 1
17/06/2024 $10.14 $10.20 $10.04 $10.04 6,017
14/06/2024 $10.50 $10.24 $10.21 $10.21 213
13/06/2024 $10.50 $10.51 $10.35 $10.35 2
12/06/2024 $10.50 $10.66 $10.50 $10.62 1,134
11/06/2024 $10.33 $10.50 $10.32 $10.32 1
10/06/2024 $10.33 $10.43 $10.33 $10.43 324
07/06/2024 $10.64 $10.66 $10.46 $10.46 1
06/06/2024 $10.64 $10.64 $10.59 $10.59 1,072
05/06/2024 $10.70 $10.71 $10.50 $10.66 0
04/06/2024 $10.70 $10.70 $10.60 $10.60 40
03/06/2024 $10.69 $10.78 $10.78 $10.78 0
31/05/2024 $10.69 $10.80 $10.64 $10.64 182
30/05/2024 $10.60 $10.64 $10.60 $10.64 102
29/05/2024 $10.48 $10.48 $10.37 $10.37 8,700
28/05/2024 $10.55 $10.70 $10.55 $10.63 97
27/05/2024 $10.36 $10.44 $10.17 $10.42 0
24/05/2024 $10.36 $10.44 $10.17 $10.42 0
23/05/2024 $10.36 $10.38 $10.28 $10.28 933
22/05/2024 $10.13 $10.32 $10.13 $10.31 210
21/05/2024 $10.13 $10.09 $10.05 $10.09 2
20/05/2024 $10.13 $10.17 $10.13 $10.13 476
17/05/2024 $10.12 $10.14 $10.08 $10.11 320
16/05/2024 $10.22 $10.28 $10.20 $10.23 6,617
15/05/2024 $10.31 $10.36 $10.24 $10.28 748,477
14/05/2024 $10.13 $10.13 $10.00 $10.13 1,849
13/05/2024 $10.01 $10.04 $9.94 $10.04 4,595
10/05/2024 $10.08 $10.15 $10.02 $10.02 868,867

Market data

Select a section