L&G US Energy Infrastructure M
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
30 Aug 2018 |
USD |
5.8338 |
5.8338 |
5.8338 |
5.8338 |
5.8338 |
-0.095 (-1.60%)
|
0 |
29 Aug 2018 |
USD |
6.0325 |
6.0325 |
5.9287 |
5.9287 |
5.9287 |
-0.056 (-0.94%)
|
125 |
28 Aug 2018 |
USD |
5.985 |
5.985 |
5.985 |
5.985 |
5.985 |
-0.083 (-1.36%)
|
0 |
24 Aug 2018 |
USD |
6.0825 |
6.0825 |
6.0675 |
6.0675 |
6.0675 |
-0.001 (-0.02%)
|
2,171 |
23 Aug 2018 |
USD |
6.1075 |
6.1075 |
6.0687 |
6.0687 |
6.0687 |
+0.014 (+0.23%)
|
8,648 |
22 Aug 2018 |
USD |
6.0475 |
6.055 |
6.0475 |
6.055 |
6.055 |
-0.005 (-0.08%)
|
2,183 |
21 Aug 2018 |
USD |
6.06 |
6.06 |
6.06 |
6.06 |
6.06 |
-0.003 (-0.04%)
|
200,000 |
20 Aug 2018 |
USD |
6.0475 |
6.0625 |
6.045 |
6.0625 |
6.0625 |
+0.066 (+1.11%)
|
76,130 |
17 Aug 2018 |
USD |
5.9962 |
5.9962 |
5.9962 |
5.9962 |
5.9962 |
+0.081 (+1.37%)
|
0 |
16 Aug 2018 |
USD |
5.9325 |
5.94 |
5.88 |
5.915 |
5.915 |
+0.013 (+0.21%)
|
451,810 |
15 Aug 2018 |
USD |
5.94 |
5.94 |
5.88 |
5.9025 |
5.9025 |
-0.11 (-1.83%)
|
20,249 |
14 Aug 2018 |
USD |
5.985 |
6.0125 |
5.985 |
6.0125 |
6.0125 |
-0.001 (-0.02%)
|
1,700 |
13 Aug 2018 |
USD |
6.0137 |
6.0137 |
6.0137 |
6.0137 |
6.0137 |
-0.116 (-1.90%)
|
0 |
10 Aug 2018 |
USD |
6.065 |
6.13 |
6.065 |
6.13 |
6.13 |
+0.048 (+0.78%)
|
6,523 |
9 Aug 2018 |
USD |
6.005 |
6.0825 |
5.995 |
6.0825 |
6.0825 |
+0.044 (+0.72%)
|
4,401 |
8 Aug 2018 |
USD |
6.0175 |
6.0388 |
5.9375 |
6.0388 |
6.0388 |
+0.022 (+0.37%)
|
16,357 |
7 Aug 2018 |
USD |
6.0476 |
6.0476 |
6.0163 |
6.0163 |
6.0163 |
+0.001 (+0.02%)
|
1,500 |
6 Aug 2018 |
USD |
6.015 |
6.015 |
6.015 |
6.015 |
6.015 |
+0.035 (+0.59%)
|
0 |
3 Aug 2018 |
USD |
6.005 |
6.005 |
5.98 |
5.98 |
5.98 |
+0.065 (+1.10%)
|
6,597 |
2 Aug 2018 |
USD |
5.8075 |
5.9275 |
5.79 |
5.915 |
5.915 |
+0.074 (+1.26%)
|
127,221 |
1 Aug 2018 |
USD |
5.81 |
5.8412 |
5.8 |
5.8412 |
5.8412 |
+0.024 (+0.41%)
|
9,094 |
31 Jul 2018 |
USD |
5.8175 |
5.8175 |
5.8175 |
5.8175 |
5.8175 |
+0.043 (+0.74%)
|
0 |
30 Jul 2018 |
USD |
5.775 |
5.775 |
5.775 |
5.775 |
5.775 |
-0.003 (-0.04%)
|
0 |
27 Jul 2018 |
USD |
5.7775 |
5.7775 |
5.7775 |
5.7775 |
5.7775 |
-0.08 (-1.37%)
|
0 |
26 Jul 2018 |
USD |
5.83 |
5.8575 |
5.82 |
5.8575 |
5.8575 |
+0.1 (+1.74%)
|
10,532 |
25 Jul 2018 |
USD |
5.7575 |
5.7575 |
5.7575 |
5.7575 |
5.7575 |
+0.007 (+0.13%)
|
0 |
24 Jul 2018 |
USD |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
+0.069 (+1.21%)
|
0 |
23 Jul 2018 |
USD |
5.6813 |
5.6813 |
5.6813 |
5.6813 |
5.6813 |
-0.052 (-0.91%)
|
0 |
20 Jul 2018 |
USD |
5.7875 |
5.7875 |
5.7337 |
5.7337 |
5.7337 |
-0.04 (-0.69%)
|
39,857 |
19 Jul 2018 |
USD |
5.55 |
5.8375 |
5.55 |
5.7737 |
5.7737 |
+0.189 (+3.38%)
|
70,537 |