Global X ETFs Icav Global X Renewable Energ Producer Ucits

(RNRU)
Sector: n/a
721.70p
-1.55p -0.21
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 723.10p 724.00p 721.70p 721.70p 5
07/11/2024 723.10p 726.10p 720.50p 723.25p 2,650
06/11/2024 742.00p 753.40p 713.30p 718.55p 5,489
05/11/2024 750.30p 765.80p 759.80p 759.80p 8
04/11/2024 750.30p 763.10p 750.30p 763.10p 115
01/11/2024 754.70p 758.30p 751.95p 751.95p 73
31/10/2024 754.60p 765.85p 745.95p 759.60p 0
30/10/2024 754.60p 759.20p 754.60p 756.65p 1,496
29/10/2024 773.90p 759.50p 755.60p 755.60p 2
28/10/2024 773.90p 778.80p 770.40p 772.80p 789
25/10/2024 773.80p 776.50p 772.70p 773.95p 815
24/10/2024 773.30p 774.50p 771.25p 772.20p 798
23/10/2024 773.30p 778.40p 772.20p 772.20p 12
22/10/2024 773.30p 781.70p 773.30p 776.40p 94
21/10/2024 794.00p 793.40p 783.95p 783.95p 23
18/10/2024 794.00p 786.50p 781.30p 784.95p 20
17/10/2024 794.00p 794.30p 786.10p 786.10p 129
16/10/2024 776.30p 784.20p 776.30p 784.20p 11
15/10/2024 775.90p 775.90p 773.70p 773.70p 40
14/10/2024 783.25p 783.30p 782.00p 782.00p 1
11/10/2024 779.90p 783.25p 779.70p 783.25p 18
10/10/2024 793.80p 792.40p 791.40p 792.40p 2
09/10/2024 793.80p 793.90p 790.00p 792.40p 70
08/10/2024 793.80p 794.70p 792.00p 792.00p 5,397
07/10/2024 801.00p 805.33p 789.70p 793.50p 127
04/10/2024 800.40p 800.40p 790.20p 793.50p 22
03/10/2024 803.10p 803.50p 796.60p 796.60p 8
02/10/2024 804.30p 804.70p 794.20p 797.30p 5,018
01/10/2024 812.50p 834.80p 807.70p 807.70p 116
30/09/2024 818.50p 819.80p 807.50p 807.50p 21
27/09/2024 818.50p 818.50p 815.55p 815.55p 2,700
26/09/2024 809.60p 812.90p 804.05p 804.05p 638
25/09/2024 809.80p 805.00p 803.95p 803.95p 22
24/09/2024 809.80p 804.75p 802.20p 804.75p 8
23/09/2024 809.80p 821.30p 786.10p 802.50p 117
20/09/2024 809.20p 809.20p 801.20p 801.75p 20,296
19/09/2024 840.70p 838.90p 827.70p 828.65p 47
18/09/2024 840.70p 840.70p 831.65p 831.65p 242
17/09/2024 837.90p 842.00p 837.90p 841.65p 365
16/09/2024 838.30p 844.40p 841.85p 841.85p 12
13/09/2024 838.30p 841.85p 838.30p 832.30p 1,920
12/09/2024 825.50p 834.80p 832.30p 832.30p 1
11/09/2024 825.50p 832.30p 825.50p 832.30p 1,296
10/09/2024 815.90p 818.20p 815.60p 815.60p 1,234
09/09/2024 817.40p 825.60p 813.10p 816.30p 141
06/09/2024 825.50p 818.20p 814.80p 814.80p 1,225
05/09/2024 825.50p 829.20p 821.90p 825.50p 22
04/09/2024 799.60p 813.80p 799.60p 813.80p 244
03/09/2024 806.30p 818.20p 802.55p 802.55p 215
02/09/2024 812.70p 816.40p 813.45p 813.45p 30
30/08/2024 812.70p 818.90p 812.70p 813.45p 992
29/08/2024 818.70p 818.70p 811.70p 811.70p 201
28/08/2024 816.40p 816.50p 815.22p 816.40p 171
27/08/2024 810.60p 820.60p 810.60p 811.90p 93
26/08/2024 822.80p 804.20p 798.60p 798.60p 25
23/08/2024 822.80p 804.20p 798.60p 798.60p 25
22/08/2024 822.80p 804.20p 798.60p 798.60p 25
21/08/2024 822.80p 830.45p 792.20p 807.25p 0
20/08/2024 822.80p 822.80p 810.05p 810.05p 45
19/08/2024 809.90p 816.95p 809.90p 808.15p 158
16/08/2024 816.00p 818.30p 808.15p 808.15p 123
15/08/2024 816.00p 819.40p 812.30p 817.00p 175
14/08/2024 820.10p 820.10p 817.70p 817.70p 448
13/08/2024 807.80p 810.00p 808.35p 808.35p 16
12/08/2024 807.80p 807.80p 799.00p 799.00p 4
09/08/2024 799.40p 813.10p 798.50p 801.85p 1
08/08/2024 799.40p 812.00p 799.40p 809.65p 137
07/08/2024 795.60p 812.30p 795.60p 812.30p 1,185
06/08/2024 758.70p 790.00p 758.70p 788.45p 192
05/08/2024 780.40p 786.50p 772.90p 777.30p 71
02/08/2024 804.40p 806.30p 802.45p 802.45p 2
01/08/2024 804.40p 813.00p 799.70p 802.45p 551
31/07/2024 796.30p 800.30p 796.30p 798.00p 246
30/07/2024 794.00p 797.80p 793.85p 793.85p 1,241
29/07/2024 807.30p 807.50p 793.90p 793.90p 261
26/07/2024 797.10p 801.90p 798.80p 794.45p 1
25/07/2024 797.10p 797.10p 791.90p 794.45p 132
24/07/2024 796.40p 797.70p 780.10p 793.70p 52
23/07/2024 789.10p 790.55p 788.20p 790.55p 49
22/07/2024 794.50p 801.20p 793.80p 797.70p 280
19/07/2024 807.60p 794.30p 788.65p 789.65p 0
18/07/2024 807.60p 807.70p 800.00p 800.00p 47
17/07/2024 813.00p 802.05p 748.50p 795.35p 0
16/07/2024 813.00p 797.85p 792.10p 797.85p 5
15/07/2024 813.00p 824.90p 779.50p 800.75p 309
12/07/2024 822.70p 825.10p 822.70p 823.75p 382
11/07/2024 811.00p 818.10p 797.70p 813.60p 463
10/07/2024 803.10p 805.20p 802.45p 802.45p 93
09/07/2024 803.10p 798.80p 796.65p 796.65p 2
08/07/2024 803.10p 803.10p 796.30p 796.30p 52
05/07/2024 807.60p 808.60p 801.20p 805.80p 703
04/07/2024 798.50p 800.50p 796.30p 800.50p 14
03/07/2024 788.00p 798.70p 788.00p 793.85p 89
02/07/2024 786.80p 788.00p 782.85p 782.85p 601
01/07/2024 793.40p 794.90p 790.30p 790.30p 209
28/06/2024 800.50p 816.75p 784.05p 794.25p 0
27/06/2024 800.50p 801.95p 800.50p 801.95p 446
26/06/2024 804.50p 806.65p 804.50p 806.65p 316
25/06/2024 814.10p 814.30p 805.60p 805.60p 5
24/06/2024 812.70p 812.70p 809.75p 809.75p 14
21/06/2024 808.10p 808.10p 804.30p 804.30p 15
20/06/2024 808.10p 808.10p 802.30p 802.45p 743
19/06/2024 798.70p 803.00p 787.70p 801.60p 583
18/06/2024 800.70p 804.90p 797.10p 804.90p 1,372
17/06/2024 807.60p 811.00p 801.05p 801.05p 753
14/06/2024 826.70p 812.25p 806.40p 812.25p 9
13/06/2024 826.70p 826.70p 815.70p 815.70p 20
12/06/2024 830.30p 833.30p 824.90p 827.50p 972
11/06/2024 828.20p 826.90p 823.70p 823.70p 9
10/06/2024 828.20p 828.20p 825.10p 827.45p 193
07/06/2024 832.00p 832.20p 829.60p 829.70p 84
06/06/2024 850.00p 852.20p 843.60p 843.60p 703
05/06/2024 847.10p 852.10p 847.10p 851.65p 525
04/06/2024 845.30p 847.20p 840.85p 840.85p 541
03/06/2024 850.90p 851.30p 849.60p 850.65p 295
31/05/2024 844.50p 847.90p 844.50p 845.60p 11
30/05/2024 809.00p 839.70p 809.00p 828.60p 2,440
29/05/2024 818.40p 818.40p 807.25p 807.25p 62
28/05/2024 828.00p 828.00p 815.90p 823.40p 8
27/05/2024 821.60p 855.80p 799.85p 816.25p 0
24/05/2024 821.60p 855.80p 799.85p 816.25p 0
23/05/2024 821.60p 821.60p 812.80p 812.80p 88
22/05/2024 826.20p 824.85p 814.80p 824.85p 175
21/05/2024 826.20p 818.90p 815.80p 818.90p 461
20/05/2024 826.20p 826.60p 822.10p 823.10p 27
17/05/2024 832.80p 829.80p 825.80p 825.80p 24
16/05/2024 832.80p 858.10p 766.70p 835.40p 0
15/05/2024 832.80p 833.50p 825.90p 832.30p 686
14/05/2024 819.10p 829.40p 816.00p 829.40p 95
13/05/2024 816.80p 822.00p 816.70p 820.80p 216
10/05/2024 825.50p 831.80p 825.30p 829.05p 1,082