L&G Cyber Security UCITS ETF G
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Feb 2022 |
GBX |
1,690 |
1,718.3334 |
1,680.5 |
1,716 |
1,716 |
-1 (-0.06%)
|
271,226 |
| 11 Feb 2022 |
GBX |
1,731 |
1,743.5 |
1,717 |
1,717 |
1,717 |
-30 (-1.72%)
|
24,541 |
| 10 Feb 2022 |
GBX |
1,752.5 |
1,764 |
1,728 |
1,747 |
1,747 |
+12.75 (+0.74%)
|
137,406 |
| 9 Feb 2022 |
GBX |
1,717 |
1,738.5 |
1,717 |
1,734.25 |
1,734.25 |
+35.75 (+2.10%)
|
116,256 |
| 8 Feb 2022 |
GBX |
1,683 |
1,700 |
1,679 |
1,698.5 |
1,698.5 |
+5.5 (+0.32%)
|
90,700 |
| 7 Feb 2022 |
GBX |
1,616.5 |
1,711.5 |
1,616.5 |
1,693 |
1,693 |
+35 (+2.11%)
|
79,976 |
| 4 Feb 2022 |
GBX |
1,650 |
1,666.2299 |
1,625.4901 |
1,658 |
1,658 |
+4 (+0.24%)
|
28,183 |
| 3 Feb 2022 |
GBX |
1,677 |
1,677.5 |
1,650 |
1,654 |
1,654 |
-29 (-1.72%)
|
43,691 |
| 2 Feb 2022 |
GBX |
1,711.5 |
1,724 |
1,683 |
1,683 |
1,683 |
-25.5 (-1.49%)
|
55,478 |
| 1 Feb 2022 |
GBX |
1,704 |
1,710.765 |
1,686 |
1,708.5 |
1,708.5 |
+4.5 (+0.26%)
|
43,562 |
| 31 Jan 2022 |
GBX |
1,649.5 |
1,704 |
1,639.5 |
1,704 |
1,704 |
+83.5 (+5.15%)
|
85,970 |
| 28 Jan 2022 |
GBX |
1,617.5 |
1,629 |
1,594.5 |
1,620.5 |
1,620.5 |
-33 (-2.00%)
|
44,428 |
| 27 Jan 2022 |
GBX |
1,613 |
1,659 |
1,605.5 |
1,653.5 |
1,653.5 |
-2.5 (-0.15%)
|
63,911 |
| 26 Jan 2022 |
GBX |
1,613 |
1,662.5 |
1,613 |
1,656 |
1,656 |
+31 (+1.91%)
|
54,487 |
| 25 Jan 2022 |
GBX |
1,667 |
1,682.5251 |
1,625 |
1,625 |
1,625 |
-2.5 (-0.15%)
|
36,735 |
| 24 Jan 2022 |
GBX |
1,690 |
1,697.5 |
1,627.5 |
1,627.5 |
1,627.5 |
-88 (-5.13%)
|
86,777 |
| 21 Jan 2022 |
GBX |
1,712 |
1,720.5 |
1,689 |
1,715.5 |
1,715.5 |
-26.75 (-1.54%)
|
132,082 |
| 20 Jan 2022 |
GBX |
1,754.5 |
1,754.5 |
1,712.5 |
1,742.25 |
1,742.25 |
+28.25 (+1.65%)
|
80,827 |
| 19 Jan 2022 |
GBX |
1,730 |
1,736.7 |
1,705.266 |
1,714 |
1,714 |
-12.5 (-0.72%)
|
28,735 |
| 18 Jan 2022 |
GBX |
1,730 |
1,741.5 |
1,709.9399 |
1,726.5 |
1,726.5 |
-10.25 (-0.59%)
|
49,837 |
| 17 Jan 2022 |
GBX |
1,730 |
1,743 |
1,725.866 |
1,736.75 |
1,736.75 |
+9.25 (+0.54%)
|
23,059 |
| 14 Jan 2022 |
GBX |
1,728 |
1,742 |
1,710.5 |
1,727.5 |
1,727.5 |
-21.5 (-1.23%)
|
43,658 |
| 13 Jan 2022 |
GBX |
1,770 |
1,775.5 |
1,743 |
1,749 |
1,749 |
-28.5 (-1.60%)
|
25,326 |
| 12 Jan 2022 |
GBX |
1,797 |
1,810 |
1,775 |
1,777.5 |
1,777.5 |
-17 (-0.95%)
|
90,100 |
| 11 Jan 2022 |
GBX |
1,777.5 |
1,794.5 |
1,777.5 |
1,794.5 |
1,794.5 |
+52.5 (+3.01%)
|
29,541 |
| 10 Jan 2022 |
GBX |
1,776 |
1,776 |
1,731.7401 |
1,742 |
1,742 |
-30.75 (-1.73%)
|
63,188 |
| 7 Jan 2022 |
GBX |
1,781 |
1,795.5 |
1,762.5 |
1,772.75 |
1,772.75 |
-14.75 (-0.83%)
|
71,750 |
| 6 Jan 2022 |
GBX |
1,781 |
1,799.5 |
1,767.5 |
1,787.5 |
1,787.5 |
-24 (-1.32%)
|
71,874 |
| 5 Jan 2022 |
GBX |
1,801 |
1,839 |
1,801 |
1,811.5 |
1,811.5 |
-12 (-0.66%)
|
35,723 |
| 4 Jan 2022 |
GBX |
1,879.5 |
1,880 |
1,823.5 |
1,823.5 |
1,823.5 |
-66.75 (-3.53%)
|
38,700 |
