Legal & General Ucits Etf Public Limited Company L&G Global Thematic Esg

(THMZ)
Sector: n/a
$11.77
$0.14 1.24
Last updated: 13:00:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.61 $11.85 $11.36 $11.54 0
21/11/2024 $11.61 $11.75 $11.20 $11.54 0
20/11/2024 $11.61 $11.63 $11.17 $11.35 0
19/11/2024 $11.61 $11.53 $11.22 $11.36 0
18/11/2024 $11.61 $11.63 $11.19 $11.36 0
15/11/2024 $11.61 $11.77 $11.24 $11.68 0
14/11/2024 $11.61 $11.68 $11.61 $11.68 95
13/11/2024 $11.98 $11.97 $11.55 $11.78 0
12/11/2024 $11.98 $12.04 $11.62 $11.88 0
11/11/2024 $11.98 $11.98 $11.88 $11.88 186
08/11/2024 $11.62 $12.02 $11.56 $11.78 0
07/11/2024 $11.62 $11.81 $11.62 $11.81 79
06/11/2024 $11.56 $12.04 $11.48 $11.65 0
05/11/2024 $11.56 $11.63 $11.56 $11.63 60
04/11/2024 $11.75 $11.81 $11.32 $11.57 0
01/11/2024 $11.75 $11.73 $11.20 $11.54 0
31/10/2024 $11.75 $11.77 $11.28 $11.46 0
30/10/2024 $11.75 $11.84 $11.34 $11.61 0
29/10/2024 $11.75 $11.86 $11.38 $11.64 0
28/10/2024 $11.75 $11.87 $11.47 $11.69 0
25/10/2024 $11.75 $11.79 $11.36 $11.59 0
24/10/2024 $11.75 $11.76 $11.32 $11.42 0
23/10/2024 $11.75 $11.74 $11.30 $11.59 0
22/10/2024 $11.75 $11.83 $11.41 $11.59 0
21/10/2024 $11.75 $11.90 $11.48 $11.55 0
18/10/2024 $11.75 $11.91 $11.58 $11.73 0
17/10/2024 $11.75 $11.92 $11.53 $11.68 0
16/10/2024 $11.75 $11.88 $11.52 $11.69 0
15/10/2024 $11.75 $12.00 $11.60 $11.70 0
14/10/2024 $11.75 $11.99 $11.56 $11.75 0
11/10/2024 $10.57 $11.90 $11.46 $11.75 0
10/10/2024 $10.57 $11.85 $11.48 $11.66 0
09/10/2024 $10.57 $11.90 $11.44 $11.72 0
08/10/2024 $10.57 $11.86 $11.41 $11.65 0
07/10/2024 $10.57 $11.89 $11.57 $11.69 0
04/10/2024 $10.57 $11.88 $11.46 $11.68 0
03/10/2024 $10.57 $11.83 $11.37 $11.60 0
02/10/2024 $10.57 $11.93 $11.49 $11.71 0
01/10/2024 $10.57 $12.02 $11.56 $11.67 0
30/09/2024 $10.57 $12.02 $11.66 $11.78 0
27/09/2024 $10.57 $12.06 $11.62 $11.92 0
26/09/2024 $10.57 $12.00 $11.57 $11.75 0
25/09/2024 $10.57 $11.85 $11.40 $11.57 0
24/09/2024 $10.57 $11.79 $11.35 $11.60 0
23/09/2024 $10.57 $11.87 $11.37 $11.59 0
20/09/2024 $10.57 $11.77 $11.43 $11.48 0
19/09/2024 $10.57 $11.89 $11.44 $11.44 0
18/09/2024 $10.57 $11.70 $11.26 $11.44 0
17/09/2024 $10.57 $11.71 $11.37 $11.53 0
16/09/2024 $10.57 $11.50 $11.37 $11.37 1
13/09/2024 $10.57 $11.54 $11.18 $11.20 0
12/09/2024 $10.57 $11.39 $11.03 $11.04 0
11/09/2024 $10.57 $11.22 $10.81 $11.04 0
10/09/2024 $10.57 $11.18 $10.82 $10.97 0
09/09/2024 $10.57 $11.24 $10.85 $11.01 0
06/09/2024 $10.57 $11.31 $10.81 $10.95 0
05/09/2024 $10.57 $11.40 $10.95 $11.11 0
04/09/2024 $10.57 $11.39 $10.95 $11.20 0
03/09/2024 $10.57 $11.65 $11.20 $11.32 0
02/09/2024 $10.57 $11.68 $11.31 $11.49 0
30/08/2024 $10.57 $11.80 $11.37 $11.49 0
29/08/2024 $10.57 $11.73 $11.27 $11.55 0
28/08/2024 $10.57 $11.67 $11.33 $11.48 0
27/08/2024 $10.57 $11.67 $11.23 $11.43 0
26/08/2024 $10.57 $11.72 $11.27 $11.40 0
23/08/2024 $10.57 $11.72 $11.27 $11.40 0
22/08/2024 $10.57 $11.72 $11.27 $11.40 0
21/08/2024 $10.57 $11.43 $11.36 $11.43 0
20/08/2024 $10.57 $11.67 $11.17 $11.31 0
19/08/2024 $10.57 $11.46 $11.03 $11.19 0
16/08/2024 $10.57 $11.46 $11.02 $11.19 0
15/08/2024 $10.57 $11.40 $10.82 $11.14 0
14/08/2024 $10.57 $11.05 $10.97 $10.97 0
13/08/2024 $10.57 $11.10 $10.57 $10.91 0
12/08/2024 $10.57 $11.00 $10.59 $10.78 0
09/08/2024 $10.57 $11.09 $10.55 $10.78 0
08/08/2024 $10.57 $10.94 $10.44 $10.78 0
07/08/2024 $10.57 $11.08 $10.57 $10.57 0
06/08/2024 $11.60 $11.60 $10.38 $10.57 0
05/08/2024 $11.60 $10.57 $10.32 $10.57 12
02/08/2024 $11.60 $11.39 $10.78 $10.78 0
01/08/2024 $11.60 $11.60 $11.08 $11.13 0
31/07/2024 $11.60 $11.58 $11.04 $11.35 0
30/07/2024 $11.60 $11.50 $11.04 $11.19 0
29/07/2024 $11.60 $11.45 $11.00 $11.18 0
26/07/2024 $11.60 $11.51 $11.04 $11.24 0
25/07/2024 $11.60 $11.44 $11.01 $11.24 0
24/07/2024 $11.60 $11.58 $11.07 $11.30 0
23/07/2024 $11.60 $11.59 $11.18 $11.35 0
22/07/2024 $11.60 $11.52 $11.05 $11.25 0
19/07/2024 $11.60 $11.48 $11.07 $11.16 0
18/07/2024 $11.60 $11.65 $11.22 $11.37 0
17/07/2024 $11.60 $11.69 $11.30 $11.47 0
16/07/2024 $11.60 $11.69 $11.24 $11.51 0
15/07/2024 $11.60 $11.60 $11.50 $11.50 29
12/07/2024 $10.71 $11.71 $11.25 $11.56 0
11/07/2024 $10.71 $11.71 $11.09 $11.48 0
10/07/2024 $10.71 $11.45 $10.98 $11.21 0
09/07/2024 $10.71 $11.40 $11.03 $11.10 0
08/07/2024 $10.71 $11.41 $10.99 $11.19 0
05/07/2024 $10.71 $11.42 $10.90 $11.18 0
04/07/2024 $10.71 $11.31 $10.98 $11.11 0
03/07/2024 $10.71 $11.29 $10.83 $11.00 0
02/07/2024 $10.71 $11.24 $10.71 $11.00 0
01/07/2024 $10.71 $11.27 $10.84 $10.95 0
28/06/2024 $10.71 $11.26 $10.77 $11.03 0
27/06/2024 $10.71 $11.22 $10.74 $10.96 0
26/06/2024 $10.71 $11.19 $10.76 $10.95 0
25/06/2024 $10.71 $11.15 $10.86 $11.00 0
24/06/2024 $10.71 $11.23 $10.86 $11.10 0
21/06/2024 $10.71 $11.19 $10.71 $10.94 0
20/06/2024 $10.71 $11.17 $10.79 $10.99 0
19/06/2024 $10.71 $11.19 $10.82 $10.97 0
18/06/2024 $10.71 $11.19 $10.78 $11.01 0
17/06/2024 $10.71 $11.13 $10.79 $10.92 0
14/06/2024 $10.71 $11.20 $10.82 $10.97 0
13/06/2024 $10.71 $11.44 $10.89 $11.06 0
12/06/2024 $10.71 $11.46 $10.88 $11.27 0
11/06/2024 $10.71 $11.25 $10.83 $10.97 0
10/06/2024 $10.71 $11.22 $10.89 $11.08 0
07/06/2024 $10.71 $11.31 $10.91 $11.08 0
06/06/2024 $10.71 $11.39 $10.95 $11.13 0
05/06/2024 $10.71 $11.13 $10.97 $11.13 0
04/06/2024 $10.71 $11.13 $10.92 $11.04 0
03/06/2024 $10.71 $11.17 $11.00 $11.11 0
31/05/2024 $10.71 $11.15 $10.90 $10.99 0
30/05/2024 $10.71 $11.08 $10.92 $11.06 0
29/05/2024 $10.71 $11.21 $10.90 $11.00 0
28/05/2024 $10.71 $11.30 $11.10 $11.21 0
27/05/2024 $10.71 $11.25 $10.97 $11.11 0