Dark

CESG
FT GLOB CAP STR ESG LEADERS UCITS ETF
stock LSE

Inactive

Aug 2, 2024

38.47USD+1.184%(+0.45)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	38.47000	38.47000	38.47000	38.47000	+1.184%	100	0.000%
2024-07-22	38.06000	38.06000	38.03000	38.02000	+2.590%	228	+1.184%
2024-07-09	37.25000	37.25000	37.06000	37.06000	-0.269%	250	+3.805%
2024-07-03	37.02000	37.27000	37.02000	37.16000	+0.787%	577	+3.525%
2024-07-02	36.66000	36.87000	36.30000	36.87000	-0.486%	10,336	+4.340%
2024-07-01	37.08000	37.08000	37.08000	37.05000	-1.724%	1,301	+3.833%
2024-06-24	37.38000	37.70000	37.38000	37.70000	+0.937%	893	+2.042%
2024-06-20	37.35000	37.35000	37.35000	37.35000	+0.349%	42	+2.999%
2024-06-18	37.19000	37.22000	37.19000	37.22000	+0.459%	190	+3.358%
2024-06-17	37.03000	37.03000	37.03000	37.05000	+0.543%	63	+3.833%
2024-06-14	36.85000	36.85000	36.85000	36.85000	-0.298%	4	+4.396%
2024-06-11	37.03000	37.09000	37.03000	36.96000	+0.054%	17	+4.085%
2024-06-03	36.86000	36.91000	36.83000	36.94000	-0.619%	421	+4.142%
2024-05-17	37.08000	37.08000	37.08000	37.17000	+0.896%	150	+3.497%
2024-05-13	36.79000	36.79000	36.77000	36.84000	+1.070%	300	+4.425%
2024-05-07	36.51000	36.51000	36.51000	36.45000	+2.015%	3	+5.542%
2024-05-02	35.65000	35.65000	35.65000	35.73000	-98.751%	32	+7.669%
2024-05-01	2,849.00000	2,849.00000	2,849.00000	2,861.25000	+7,876.721%	607	-98.655%
2024-04-30	35.83000	35.83000	35.83000	35.87000	-0.603%	120	+7.248%
2024-04-12	36.15500	36.15500	36.15000	36.08750	-1.729%	598	+6.602%
2024-04-02	37.17500	37.17500	37.17500	36.72250	-1.515%	97	+4.759%
2024-03-28	37.19000	37.21000	37.19000	37.28750	+0.607%	225	+3.171%
2024-03-27	37.05000	37.05000	36.99500	37.06250	-0.013%	1,000	+3.798%
2024-03-26	37.18000	37.18000	37.18000	37.06750	+0.081%	1	+3.784%
2024-03-25	36.99500	36.99500	36.99500	37.03750	-0.343%	150	+3.868%
2024-03-22	37.24500	37.24500	37.12000	37.16500	-0.268%	266	+3.511%
2024-03-20	37.19000	37.32500	37.18500	37.26500	+27.304%	424	+3.234%
2024-03-19	29.20000	29.20000	29.17000	29.27250	-0.914%	1,362	+31.420%
2024-03-13	29.47000	29.47000	29.47000	29.54250	+1.052%	187	+30.219%
2024-03-11	29.22000	29.23500	29.19000	29.23500	-21.279%	357	+31.589%
2024-03-05	37.00500	37.00500	37.00500	37.13750	+26.146%	27	+3.588%
2024-02-27	29.54500	29.54500	29.54500	29.44000	-0.448%	65	+30.673%
2024-02-26	29.45000	29.45000	29.40000	29.57250	-20.781%	5,328	+30.087%
2024-02-22	37.35000	37.35500	37.35000	37.33000	+0.865%	265	+3.054%
2024-02-21	37.08000	37.08000	37.08000	37.01000	+0.108%	100	+3.945%
2024-02-19	36.88500	36.88500	36.88500	36.97000	+26.827%	150	+4.057%
2024-02-14	29.11500	29.11500	29.08000	29.15000	-20.328%	143	+31.973%
2024-02-09	36.54500	36.56000	36.54500	36.58750	+26.622%	67	+5.145%
2024-02-05	28.90000	28.90000	28.89500	28.89500	-20.645%	35	+33.137%
2024-02-02	36.53500	36.53500	36.53500	36.41250	+0.317%	9	+5.651%
2024-02-01	36.28000	36.28000	36.23000	36.29750	+27.259%	419	+5.985%
2024-01-26	28.46500	28.46500	28.46500	28.52250	-20.683%	1	+34.876%
2024-01-25	35.95500	35.96000	35.92000	35.96000	+26.575%	358	+6.980%
2024-01-23	28.52000	28.52000	28.44500	28.41000	+0.495%	272	+35.410%
2024-01-18	28.28500	28.33500	28.28500	28.27000	-0.247%	371	+36.081%
2024-01-16	28.22000	28.22000	28.22000	28.34000	+0.283%	1,194	+35.745%
2024-01-12	28.29000	28.31500	28.29000	28.26000	-20.557%	267	+36.129%
2024-01-11	35.53500	35.53500	35.53000	35.57250	+27.226%	273	+8.145%
2024-01-10	27.96500	27.98000	27.96500	27.96000	-0.063%	578	+37.589%
2024-01-09	27.97500	27.97500	27.94000	27.97750	-0.009%	245	+37.503%
2024-01-05	27.93500	27.93500	27.93500	27.98000	-0.719%	544	+37.491%
2024-01-02	28.12500	28.12500	28.12500	28.18250	-20.055%	3	+36.503%
2023-12-21	35.16000	35.16000	35.16000	35.25250	+26.500%	1	+9.127%
2023-12-19	27.85500	27.85500	27.81000	27.86750	-0.340%	1,700	+38.046%
2023-12-18	27.68000	27.68000	27.68000	27.96250	+0.729%	605	+37.577%
2023-12-15	27.78500	27.78500	27.78000	27.76000	+0.144%	1,029	+38.581%
2023-12-14	27.83000	27.83500	27.65000	27.72000	-20.590%	129	+38.781%
2023-12-12	34.80500	34.80500	34.80000	34.90750	+1.623%	273	+10.206%
2023-11-24	34.21000	34.26000	34.21000	34.35000	+26.683%	285	+11.994%
2023-11-20	27.20500	27.20500	27.20500	27.11500	+0.324%	259	+41.877%
2023-11-14	26.97000	26.97000	26.97000	27.02750	-18.512%	187	+42.337%
2023-11-13	33.05500	33.11500	33.01500	33.16750	+23.357%	708	+15.987%
2023-11-03	26.84000	26.84000	26.84000	26.88750	-16.075%	306	+43.078%
2023-10-30	32.14000	32.14500	32.14000	32.03750	+21.619%	149	+20.078%
2023-10-27	26.62000	26.62000	26.62000	26.34250	-18.952%	94	+46.038%
2023-10-24	32.54000	32.54000	32.54000	32.50250	+22.270%	130	+18.360%
2023-10-23	26.52000	26.52000	26.52000	26.58250	-18.315%	1,167	+44.719%
2023-10-20	32.46000	32.46000	32.46000	32.54250	-0.944%	1	+18.215%
2023-10-18	32.77000	32.77000	32.77000	32.85250	+20.948%	3	+17.099%
2023-10-17	27.10000	27.10000	27.10000	27.16250	-18.142%	4,057	+41.629%
2023-10-16	32.87500	32.87500	32.87500	33.18250	+24.128%	17	+15.935%
2023-10-06	26.68000	26.68000	26.68000	26.73250	-17.708%	36	+43.907%
2023-10-05	32.69000	32.69000	32.69000	32.48500	-4.132%	80	+18.424%
2023-09-13	33.71500	33.71500	33.71000	33.88500	+25.396%	210	+13.531%
2023-09-11	26.96000	26.96000	26.96000	27.02250	+0.334%	2	+42.363%
2023-09-05	26.88500	26.88500	26.88500	26.93250	+1.882%	1,276	+42.839%
2023-08-22	26.35000	26.35000	26.35000	26.43500	-0.639%	2,071	+45.527%
2023-08-17	26.53000	26.53000	26.53000	26.60500	-0.737%	1,397	+44.597%
2023-07-21	26.87000	26.87000	26.87000	26.80250	+0.980%	3,188	+43.531%
2023-07-19	26.48000	26.48500	26.48000	26.54250	-22.413%	8,550	+44.937%
2023-07-17	34.13500	34.13500	34.13500	34.21000	+2.097%	795	+12.452%
2023-07-11	33.53500	33.53500	33.53500	33.50750	+25.532%	284	+14.810%
2023-06-30	26.62500	26.62500	26.62500	26.69250	+0.993%	3,400	+44.123%
2023-06-15	26.38000	26.38000	26.38000	26.43000	-21.234%	5,110	+45.554%
2023-06-13	33.50000	33.50000	33.50000	33.55500	+27.030%	5,001	+14.648%
2023-06-08	26.37000	26.37000	26.37000	26.41500	-0.695%	2,770	+45.637%
2023-06-05	26.74000	26.74000	26.74000	26.60000	+1.131%	4,324	+44.624%
2023-05-25	26.30000	26.48500	26.30000	26.30250	-1.452%	6,129	+46.260%
2023-05-22	27.03500	27.03500	26.57000	26.69000	-19.402%	1,211	+44.136%
2023-05-15	33.13500	33.13500	33.13500	33.11500	+25.925%	4,000	+16.171%
2023-05-10	26.28000	26.28000	26.28000	26.29750	-0.284%	3,415	+46.288%
2023-05-09	26.44500	26.44500	26.44500	26.37250	-0.509%	331	+45.872%
2023-05-03	26.66000	26.70000	26.66000	26.50750	-20.284%	4,918	+45.129%
2023-04-25	33.21500	33.21500	33.08000	33.25250	+24.274%	13,212	+15.691%
2023-04-24	26.71000	26.71000	26.71000	26.75750	+0.385%	9,719	+43.773%
2023-04-18	26.60500	26.60500	26.59500	26.65500	-0.009%	6	+44.326%
2023-04-14	26.71500	26.71500	26.71500	26.65750	-19.597%	1,953	+44.312%
2023-04-12	33.00500	33.31500	33.00500	33.15500	+3.828%	36	+16.031%
2023-03-29	31.98000	31.98000	31.98000	31.93250	+23.901%	13,212	+20.473%
2023-03-21	25.65500	25.65500	25.65500	25.77250	-17.057%	4,538	+49.268%
2023-03-16	31.04500	31.04500	31.04500	31.07250	+17.410%	65	+23.807%
2023-03-09	26.59500	26.59500	26.59500	26.46500	-0.094%	1,286	+45.362%
2023-02-24	26.70500	26.70500	26.38500	26.49000	-0.805%	2,342	+45.225%
2023-02-16	27.01000	27.02500	26.70500	26.70500	-0.457%	7,929	+44.055%
2023-02-13	26.87500	26.87500	26.87500	26.82750	-0.195%	4,568	+43.398%
2023-02-08	26.89000	26.97500	26.89000	26.88000	-0.858%	2,712	+43.118%
2023-02-06	27.06500	27.06500	27.06500	27.11250	+2.582%	3,280	+41.890%
2023-01-30	26.52000	26.52000	26.52000	26.43000	+0.218%	6,173	+45.554%
2023-01-25	26.60000	26.60000	26.60000	26.37250	-0.827%	4,256	+45.872%
2023-01-23	26.55500	26.55500	26.55500	26.59250	+1.179%	2,934	+44.665%
2023-01-19	26.24500	26.24500	26.24500	26.28250	-19.607%	2,498	+46.371%
2023-01-10	32.69500	32.69500	32.69500	32.69250	+23.449%	623	+17.672%
2022-12-28	26.69000	26.69000	26.69000	26.48250	-16.413%	616	+45.266%
2022-12-16	31.60500	31.60500	31.60500	31.68250	-4.058%	197	+21.423%
2022-12-05	33.18000	33.18000	33.18000	33.02250	+20.762%	5,000	+16.496%
2022-11-25	27.34500	27.34500	27.34500	27.34500	+0.376%	1,818	+40.684%
2022-11-24	27.19500	27.19500	27.19500	27.24250	+0.018%	8,440	+41.213%
2022-11-23	27.31000	27.31000	27.31000	27.23750	-0.009%	1,458	+41.239%
2022-11-17	27.16500	27.16500	27.16500	27.24000	-15.802%	5,067	+41.226%
2022-11-16	32.38500	32.38500	32.38500	32.35250	+0.450%	14	+18.909%
2022-11-11	32.86000	32.86000	32.77000	32.20750	+0.885%	5,164	+19.444%
2022-11-10	31.76500	31.76500	31.76500	31.92500	+18.044%	14	+20.501%
2022-11-04	27.04500	27.04500	27.04500	27.04500	+2.076%	1,871	+42.244%
2022-10-27	26.49500	26.49500	26.49500	26.49500	-12.702%	1,471	+45.197%
2022-10-25	30.27000	30.27000	30.27000	30.35000	+16.798%	4,000	+26.755%
2022-10-12	26.06500	26.06500	26.05500	25.98500	-12.101%	1,000	+48.047%
2022-10-05	29.80500	29.80500	29.80500	29.56250	+14.940%	23	+30.131%
2022-10-03	25.72000	25.74500	25.72000	25.72000	-10.617%	12,207	+49.572%
2022-09-29	28.81500	28.89000	28.80000	28.77500	-0.870%	10,299	+33.692%
2022-09-28	28.54000	28.54000	28.54000	29.02750	+8.605%	5,000	+32.529%
2022-09-26	26.76500	26.76500	26.76500	26.72750	-13.650%	7,924	+43.934%
2022-09-14	31.07500	31.07500	31.07500	30.95250	-2.947%	1,591	+24.287%
2022-08-26	32.01500	32.01500	31.98500	31.89250	+17.187%	8,595	+20.624%
2022-08-25	27.35000	27.35000	27.35000	27.21500	-15.723%	8,512	+41.356%
2022-08-24	32.27500	32.27500	32.27500	32.29250	+18.679%	1,195	+19.130%
2022-08-23	27.48000	27.48000	27.48000	27.21000	-15.706%	3,253	+41.382%
2022-08-22	32.31000	32.31000	32.29000	32.28000	+16.734%	10,467	+19.176%
2022-08-19	27.76500	27.76500	27.76500	27.65250	+0.839%	584	+39.119%
2022-08-18	27.23000	27.23000	27.23000	27.42250	-17.153%	29,363	+40.286%
2022-08-16	33.00000	33.19000	33.00000	33.10000	+20.946%	1,810	+16.224%
2022-08-15	27.40500	27.40500	27.40500	27.36750	+1.295%	5,091	+40.568%
2022-08-11	27.17000	27.17000	26.90500	27.01750	-16.626%	7,423	+42.389%
2022-08-09	32.51500	32.51500	32.51500	32.40500	+0.637%	2,000	+18.716%
2022-08-05	32.37000	32.37000	32.37000	32.20000	+22.760%	4,646	+19.472%
2022-07-27	26.30000	26.30000	26.30000	26.23000	+0.067%	115	+46.664%
2022-07-25	26.30000	26.30000	26.30000	26.21250	-15.142%	38	+46.762%
2022-07-18	30.94500	30.94500	30.94500	30.89000	+21.351%	5,000	+24.539%
2022-07-14	25.43500	25.43500	25.43500	25.45500	+0.177%	110	+51.129%
2022-07-13	25.51000	25.51000	25.27500	25.41000	-16.784%	6,975	+51.397%
2022-07-06	30.38500	30.38500	30.38500	30.53500	+20.146%	5,000	+25.987%
2022-07-05	25.37500	25.40000	25.37500	25.41500	-0.275%	5,070	+51.367%
2022-07-04	25.59000	25.59000	25.48500	25.48500	-17.068%	1,191	+50.952%
2022-06-30	30.67000	30.67000	30.63000	30.73000	+23.265%	75,000	+25.187%
2022-06-21	24.61000	24.88000	24.61000	24.93000	-1.754%	834	+54.312%
2022-06-14	25.37500	25.37500	25.37500	25.37500	-0.976%	419	+51.606%
2022-05-25	25.71000	25.71000	25.71000	25.62500	+0.147%	5,000	+50.127%
2022-05-23	25.55000	25.55000	25.55000	25.58750	-1.634%	1,765	+50.347%
2022-05-10	26.04500	26.07000	26.04500	26.01250	-18.705%	5,465	+47.890%
2022-05-09	32.01000	32.01000	32.01000	31.99750	+20.224%	4,399	+20.228%
2022-05-05	27.07000	27.07000	27.07000	26.61500	-0.718%	554	+44.543%
2022-04-08	26.76000	26.76000	26.76000	26.80750	-23.445%	390	+43.505%
2022-03-29	35.12000	35.12000	35.12000	35.01750	+34.141%	40	+9.859%
2022-03-24	26.19500	26.19500	26.19500	26.10500	-24.797%	794	+47.366%
2022-03-22	34.68000	34.76000	34.68000	34.71250	+36.301%	59	+10.825%
2022-03-04	25.16000	25.16000	25.16000	25.46750	-22.797%	26	+51.055%
2022-02-24	33.38500	33.38500	33.38500	32.98750	+30.128%	73	+16.620%
2022-02-17	25.46500	25.46500	25.46500	25.35000	-26.766%	2,334	+51.755%
2022-02-16	34.74000	34.74000	34.74000	34.61500	+1.310%	85	+11.137%
2022-02-14	34.10500	34.10500	34.10500	34.16750	+32.163%	33	+12.592%
2022-02-10	26.14500	26.14500	26.04000	25.85250	-0.385%	1,190	+48.806%
2022-02-08	25.94000	25.94000	25.94000	25.95250	-25.866%	1,109	+48.232%
2022-02-07	34.97500	34.97500	34.97500	35.00750	+35.635%	81	+9.891%
2022-01-26	25.78000	25.78000	25.78000	25.81000	-28.524%	40	+49.051%
2022-01-14	36.36000	36.41000	36.36000	36.11000	-2.452%	127	+6.536%
2022-01-04	37.02500	37.02500	37.02500	37.01750	+35.832%	158	+3.924%
2021-12-13	27.26000	27.26000	27.26000	27.25250	+3.063%	823	+41.161%
2021-12-02	26.32000	26.32000	26.32000	26.44250	-0.899%	28	+45.485%
2021-11-17	26.90500	26.90500	26.90500	26.68250	+0.869%	560	+44.177%
2021-11-08	26.50500	26.50500	26.50500	26.45250	-26.023%	1,508	+45.430%
2021-11-03	35.68000	35.68000	35.68000	35.75750	+39.705%	5,000	+7.586%
2021-10-21	25.59500	25.59500	25.59500	25.59500	+0.688%	18	+50.303%
2021-10-14	25.20000	25.20000	25.20000	25.42000	+0.336%	24	+51.338%
2021-10-11	25.38500	25.38500	25.38500	25.33500	+1.178%	17	+51.845%
2021-10-05	25.02500	25.02500	25.02500	25.04000	-26.923%	5,000	+53.634%
2021-09-30	34.43500	34.43500	34.43500	34.26500	-3.554%	1,445	+12.272%
2021-09-10	35.87500	35.87500	35.87500	35.52750	+37.238%	19	+8.282%
2021-09-09	25.90000	25.90000	25.89500	25.88750	-0.385%	10,000	+48.605%
2021-09-03	26.04500	26.04500	26.04500	25.98750	-0.412%	5,000	+48.033%
2021-08-31	26.16000	26.16000	26.16000	26.09500	+0.250%	5,005	+47.423%
2021-08-26	25.96000	25.96000	25.96000	26.03000	+6.790%	5,298	+47.791%
2021-06-24	24.30500	24.30500	24.30500	24.37500	+0.713%	17	+57.826%
2021-06-23	24.24000	24.24000	24.24000	24.20250	-0.329%	1,189	+58.951%
2021-06-17	24.27000	24.27000	24.27000	24.28250	+0.165%	45	+58.427%
2021-06-15	24.28500	24.28500	24.28500	24.24250	+0.790%	935	+58.688%
2021-06-10	24.09500	24.09500	24.09500	24.05250	+0.913%	879	+59.942%
2021-05-28	23.87000	23.87000	23.87000	23.83500	-0.084%	1,060	+61.401%
2021-05-26	23.93000	23.93000	23.93000	23.85500	-0.010%	909	+61.266%
2021-05-25	23.92500	23.92500	23.92500	23.85750	-0.105%	248	+61.249%
2021-05-24	23.92000	23.92000	23.91500	23.88250	+2.029%	3,768	+61.080%
2021-05-19	23.49000	23.49000	23.49000	23.40750	-0.128%	779	+64.349%
2021-05-13	23.47500	23.47500	23.47500	23.43750	+0.623%	2,802	+64.139%
2021-05-12	23.40000	23.40000	23.40000	23.29250	-0.597%	21	+65.160%
2021-04-12	23.56500	23.56500	23.56500	23.43250	+5.303%	1	+64.174%
2021-03-19	22.30500	22.30500	22.30500	22.25250	+22,152.500%	1	+72.879%
2010-03-26	0.09250	0.10000	0.09500	0.10000	+2.564%	80,612	+38,370.000%
2010-03-24	0.09250	0.08680	0.08650	0.09750	+5.405%	95,572	+39,356.410%
2010-03-15	0.09250	0.09375	0.09000	0.09250	0.000%	50,000	+41,489.189%
2010-03-11	0.09250	0.08650	0.08650	0.09250	0.000%	7,504	+41,489.189%
2010-03-08	0.09875	0.09500	0.08500	0.09250	-6.329%	103,707	+41,489.189%
2010-03-05	0.09875	0.09000	0.08800	0.09875	0.000%	50,000	+38,856.962%
2010-03-02	0.09875	0.09099	0.08950	0.09875	0.000%	30,203	+38,856.962%
2010-03-01	0.09875	0.09099	0.09099	0.09875	0.000%	11,000	+38,856.962%
2010-02-25	0.09500	0.09975	0.09300	0.09875	+3.947%	229,348	+38,856.962%
2010-02-24	0.09250	0.10000	0.08920	0.09500	+2.703%	27,000	+40,394.737%
2010-02-23	0.08500	0.09700	0.07200	0.09250	+42.308%	362,000	+41,489.189%
2010-02-18	0.06000	0.06000	0.06000	0.06500	+8.333%	25,000	+59,084.615%
2010-02-17	0.06500	0.06180	0.06000	0.06000	-7.692%	13,750	+64,016.667%
2010-02-09	0.06750	0.06500	0.06000	0.06500	-3.704%	70,000	+59,084.615%
2010-02-04	0.07000	0.06600	0.06600	0.06750	-3.571%	50,000	+56,892.593%
2010-01-27	0.07000	0.06600	0.06600	0.07000	0.000%	200	+54,857.143%
2010-01-21	0.07000	0.07000	0.06500	0.07000	0.000%	60,000	+54,857.143%
2010-01-15	0.07000	0.06550	0.06550	0.07000	0.000%	28,911	+54,857.143%
2010-01-14	0.07000	0.07220	0.07220	0.07000	0.000%	50,000	+54,857.143%
2010-01-13	0.06750	0.06500	0.06500	0.07000	+3.704%	30,000	+54,857.143%
2010-01-11	0.07000	0.06875	0.06500	0.06750	-3.571%	41,454	+56,892.593%
2010-01-07	0.07000	0.06500	0.06500	0.07000	0.000%	30,000	+54,857.143%
2010-01-05	0.07000	0.06900	0.06650	0.07000	0.000%	80,000	+54,857.143%
2009-12-24	0.07500	0.07000	0.07000	0.07000	-6.667%	10,000	+54,857.143%
2009-12-22	0.07500	0.07150	0.07150	0.07500	0.000%	100,000	+51,193.333%
2009-12-21	0.07500	0.07000	0.07000	0.07500	0.000%	2,175	+51,193.333%
2009-12-18	0.07500	0.07150	0.07150	0.07500	-3.226%	3,125	+51,193.333%
2009-12-11	0.07750	0.07000	0.07000	0.07750	0.000%	2,796	+49,538.710%
2009-12-08	0.07500	0.07000	0.07000	0.07750	+3.333%	10,000	+49,538.710%
2009-11-30	0.07500	0.06500	0.06500	0.07500	0.000%	1,202	+51,193.333%
2009-11-23	0.07500	0.06500	0.06500	0.07500	-3.226%	25,000	+51,193.333%
2009-11-17	0.07500	0.06750	0.06750	0.07750	+3.333%	50,000	+49,538.710%
2009-11-16	0.07250	0.07233	0.07233	0.07500	+3.448%	27,472	+51,193.333%
2009-11-11	0.07500	0.07480	0.07480	0.07250	+3.571%	6,000	+52,962.069%
2009-11-06	0.10000	0.10000	0.08500	0.07000	-30.000%	485,000	+54,857.143%
2009-10-23	0.10000	0.10100	0.10100	0.10000	0.000%	10,500	+38,370.000%
2009-10-08	0.10000	0.10100	0.09200	0.10000	0.000%	29,801	+38,370.000%
2009-10-06	0.10000	0.09000	0.09000	0.10000	0.000%	10,000	+38,370.000%
2009-10-05	0.10000	0.10100	0.10100	0.10000	0.000%	12,500	+38,370.000%
2009-10-02	0.10000	0.09000	0.09000	0.10000	0.000%	10,000	+38,370.000%
2009-09-30	0.10250	0.10180	0.10180	0.10000	-6.977%	29,838	+38,370.000%
2009-09-14	0.11750	0.09000	0.09000	0.10750	-8.511%	75,000	+35,686.047%
2009-09-09	0.11750	0.10500	0.10500	0.11750	-4.082%	50,000	+32,640.426%
2009-09-08	0.12500	0.13000	0.11000	0.12250	-2.000%	41,414	+31,304.082%
2009-09-07	0.10250	0.13970	0.11250	0.12500	+47.059%	350,000	+30,676.000%
2009-09-03	0.09000	0.08500	0.08500	0.08500	-5.556%	60,000	+45,158.824%
2009-08-28	0.09000	0.09740	0.09740	0.09000	0.000%	9,000	+42,644.444%
2009-08-26	0.09000	0.08767	0.08767	0.09000	0.000%	12,661	+42,644.444%
2009-08-17	0.09000	0.08767	0.08767	0.09000	0.000%	2,000	+42,644.444%
2009-08-14	0.09000	0.08000	0.08000	0.09000	0.000%	42,500	+42,644.444%
2009-08-12	0.09000	0.08767	0.08767	0.09000	0.000%	20,000	+42,644.444%
2009-08-11	0.09000	0.08767	0.08767	0.09000	0.000%	68	+42,644.444%
2009-08-10	0.09500	0.10000	0.08767	0.09000	-5.263%	12,500	+42,644.444%
2009-08-06	0.09500	0.09150	0.09150	0.09500	0.000%	4,659	+40,394.737%
2009-07-30	0.09500	0.09100	0.09100	0.09500	0.000%	6,000	+40,394.737%
2009-07-28	0.09500	0.09050	0.09050	0.09500	0.000%	1,667	+40,394.737%
2009-07-24	0.09000	0.10000	0.09050	0.09500	+5.556%	15,000	+40,394.737%
2009-07-23	0.09000	0.10000	0.10000	0.09000	0.000%	2,780	+42,644.444%
2009-07-22	0.08250	0.10500	0.08600	0.09000	+5.882%	28,000	+42,644.444%
2009-07-16	0.07500	0.09500	0.09500	0.08500	+13.333%	20,000	+45,158.824%
2009-07-15	0.07500	0.09000	0.09000	0.07500	0.000%	20,000	+51,193.333%
2009-07-14	0.07500	0.08600	0.08600	0.07500	0.000%	5,600	+51,193.333%
2009-07-13	0.07500	0.06550	0.06550	0.07500	0.000%	776	+51,193.333%
2009-07-09	0.07250	0.08100	0.08100	0.07500	0.000%	4,400	+51,193.333%
2009-07-02	0.07500	0.06500	0.06500	0.07500	0.000%	13,936	+51,193.333%
2009-07-01	0.07500	0.06500	0.06500	0.07500	0.000%	2,742	+51,193.333%
2009-06-25	0.09500	0.08125	0.07000	0.07500	-21.053%	50,760	+51,193.333%
2009-06-24	0.09500	0.10250	0.10250	0.09500	0.000%	9,659	+40,394.737%
2009-06-23	0.09500	0.10250	0.10250	0.09500	0.000%	5,000	+40,394.737%
2009-06-12	0.10000	0.10250	0.09180	0.09500	-5.000%	12,685	+40,394.737%
2009-06-09	0.10000	0.09170	0.09170	0.10000	0.000%	1,320	+38,370.000%
2009-06-08	0.10000	0.09170	0.09170	0.10000	0.000%	1,500	+38,370.000%
2009-06-05	0.10000	0.09150	0.09150	0.10000	0.000%	5,000	+38,370.000%
2009-06-04	0.10000	0.11000	0.09120	0.10000	0.000%	28,000	+38,370.000%
2009-06-02	0.10000	0.09100	0.09100	0.10000	0.000%	18,016	+38,370.000%
2009-06-01	0.10000	0.09100	0.09100	0.10000	0.000%	3,000	+38,370.000%
2009-05-29	0.09500	0.10000	0.10000	0.10000	+5.263%	50,000	+38,370.000%
2009-05-28	0.10000	0.09000	0.09000	0.09500	-5.000%	10,000	+40,394.737%
2009-05-26	0.10000	0.09000	0.09000	0.10000	0.000%	1,563	+38,370.000%
2009-05-21	0.10000	0.09250	0.09250	0.10000	0.000%	100,000	+38,370.000%
2009-05-19	0.10000	0.10000	0.08500	0.10000	0.000%	120,000	+38,370.000%
2009-05-18	0.10500	0.09200	0.09000	0.10000	-4.762%	20,997	+38,370.000%
2009-05-15	0.10500	0.09320	0.09320	0.10500	0.000%	75,000	+36,538.095%
2009-05-08	0.10500	0.12000	0.12000	0.10500	0.000%	6,892	+36,538.095%
2009-05-07	0.10500	0.09300	0.09300	0.10500	0.000%	8,782	+36,538.095%
2009-05-05	0.10500	0.12000	0.12000	0.10500	0.000%	1,666	+36,538.095%
2009-05-01	0.08500	0.11000	0.09900	0.10500	+23.529%	24,925	+36,538.095%
2009-04-30	0.08500	0.09180	0.07150	0.08500	0.000%	45,291	+45,158.824%
2009-04-27	0.08500	0.09180	0.09180	0.08500	0.000%	997	+45,158.824%
2009-04-23	0.08500	0.09200	0.09200	0.08500	0.000%	4,239	+45,158.824%
2009-04-22	0.08000	0.08200	0.08200	0.08500	+6.250%	3,000	+45,158.824%
2009-04-20	0.08000	0.08200	0.08200	0.08000	0.000%	6,134	+47,987.500%
2009-04-17	0.08500	0.07000	0.07000	0.08000	-5.882%	13,223	+47,987.500%
2009-04-15	0.08500	0.09240	0.07000	0.08500	0.000%	12,345	+45,158.824%
2009-04-07	0.08500	0.07000	0.07000	0.08500	0.000%	5,571	+45,158.824%
2009-04-03	0.08500	0.09100	0.07000	0.08500	0.000%	64,177	+45,158.824%
2009-03-26	0.08500	0.09250	0.09250	0.08500	0.000%	10,735	+45,158.824%
2009-03-20	0.08500	0.07500	0.07000	0.08500	0.000%	5,540	+45,158.824%
2009-03-13	0.08500	0.07500	0.07500	0.08500	0.000%	3,211	+45,158.824%
2009-03-09	0.08500	0.07500	0.07500	0.08500	0.000%	5,000	+45,158.824%
2009-03-03	0.08500	0.08000	0.07250	0.08500	0.000%	60,000	+45,158.824%
2009-02-23	0.08500	0.09250	0.09250	0.08500	0.000%	5,000	+45,158.824%
2009-02-19	0.08000	0.09000	0.09000	0.08500	+13.333%	17,000	+45,158.824%
2009-02-18	0.07500	0.07000	0.07000	0.07500	0.000%	65,000	+51,193.333%
2009-02-16	0.08000	0.07500	0.07050	0.07500	-16.667%	72,305	+51,193.333%
2009-02-03	0.09000	0.08100	0.08100	0.09000	0.000%	9,500	+42,644.444%
2009-01-29	0.09000	0.09000	0.09000	0.09000	0.000%	25,000	+42,644.444%
2009-01-27	0.09000	0.08000	0.08000	0.09000	0.000%	2,595	+42,644.444%
2009-01-19	0.08500	0.09400	0.08000	0.09000	+5.882%	10,319	+42,644.444%
2009-01-16	0.07750	0.09400	0.09400	0.08500	+9.677%	18,016	+45,158.824%
2009-01-15	0.07750	0.08680	0.08680	0.07750	0.000%	3,300	+49,538.710%
2009-01-05	0.07750	0.08680	0.08680	0.07750	0.000%	5,000	+49,538.710%
2009-01-02	0.07750	0.06500	0.06500	0.07750	+3.333%	653	+49,538.710%
2008-11-25	0.07500	0.06000	0.06000	0.07500	0.000%	108	+51,193.333%
2008-11-24	0.07000	0.07680	0.06000	0.07500	-6.250%	11,510	+51,193.333%
2008-11-21	0.08000	0.07000	0.07000	0.08000	0.000%	5,494	+47,987.500%
2008-11-20	0.09250	0.08800	0.07000	0.08000	-13.514%	28,272	+47,987.500%
2008-11-12	0.09250	0.08200	0.08200	0.09250	0.000%	5,345	+41,489.189%
2008-11-11	0.09000	0.10100	0.08200	0.09250	+2.778%	20,180	+41,489.189%
2008-11-10	0.09000	0.10500	0.08000	0.09000	0.000%	50,571	+42,644.444%
2008-10-30	0.09250	0.09800	0.09800	0.09000	-2.703%	15,000	+42,644.444%
2008-10-29	0.10000	0.08500	0.08500	0.09250	-7.500%	15,000	+41,489.189%
2008-10-28	0.10500	0.09500	0.09500	0.10000	-4.762%	15,000	+38,370.000%
2008-10-27	0.11500	0.10700	0.10700	0.10500	-10.638%	10,000	+36,538.095%
2008-10-20	0.12500	0.12000	0.11700	0.11750	-6.000%	35,000	+32,640.426%
2008-10-17	0.13000	0.11500	0.11500	0.12500	-3.846%	10,000	+30,676.000%
2008-10-15	0.13000	0.12400	0.12400	0.13000	0.000%	22,300	+29,492.308%
2008-10-13	0.13000	0.11500	0.11500	0.13000	-1.887%	29,272	+29,492.308%
2008-10-10	0.14750	0.15875	0.13500	0.13250	-10.169%	23,435	+28,933.962%
2008-10-09	0.16000	0.15010	0.15000	0.14750	-7.813%	20,888	+25,981.356%
2008-10-08	0.16250	0.15125	0.15125	0.16000	-1.538%	2,500	+23,943.750%
2008-10-07	0.17000	0.16100	0.16100	0.16250	-4.412%	10,000	+23,573.846%
2008-10-06	0.16250	0.17000	0.16000	0.17000	+4.615%	39,784	+22,529.412%
2008-10-03	0.17000	0.16490	0.16490	0.16250	-5.797%	4,897	+23,573.846%
2008-10-02	0.18000	0.19000	0.14000	0.17250	-25.806%	173,323	+22,201.449%
2008-10-01	0.23500	0.24000	0.23170	0.23250	-1.064%	17,592	+16,446.237%
2008-09-30	0.24500	0.25000	0.24000	0.23500	-11.321%	26,400	+16,270.213%
2008-09-29	0.27000	0.27000	0.26250	0.26500	-2.752%	10,373	+14,416.981%
2008-09-24	0.27500	0.28000	0.28000	0.27250	-0.909%	30,000	+14,017.431%
2008-09-23	0.27500	0.26700	0.26510	0.27500	+2.765%	11,000	+13,889.091%
2008-09-22	0.27500	0.26760	0.26760	0.26760	-2.691%	15,000	+14,275.934%
2008-09-17	0.27250	0.28490	0.28000	0.27500	+0.917%	10,750	+13,889.091%
2008-09-16	0.27250	0.26650	0.26650	0.27250	0.000%	2,737	+14,017.431%
2008-09-15	0.27250	0.26650	0.26500	0.27250	0.000%	12,100	+14,017.431%
2008-09-10	0.27250	0.28000	0.28000	0.27250	0.000%	5,000	+14,017.431%
2008-09-09	0.27500	0.27990	0.26650	0.27250	-0.909%	6,563	+14,017.431%
2008-09-05	0.27500	0.26650	0.26650	0.27500	0.000%	4,098	+13,889.091%
2008-09-03	0.27750	0.28500	0.26650	0.27500	-0.901%	22,500	+13,889.091%
2008-09-02	0.27750	0.28990	0.26650	0.27750	0.000%	58,761	+13,763.063%
2008-09-01	0.27750	0.26650	0.26650	0.27750	0.000%	3,666	+13,763.063%
2008-08-29	0.29000	0.28600	0.28600	0.27750	-4.310%	15,888	+13,763.063%
2008-08-27	0.30000	0.29360	0.29360	0.29000	-3.333%	9,745	+13,165.517%
2008-08-26	0.29000	0.30000	0.29000	0.30000	+5.263%	37,989	+12,723.333%
2008-08-22	0.28000	0.30000	0.28880	0.28500	+1.786%	30,387	+13,398.246%
2008-08-21	0.27000	0.29000	0.27830	0.28000	+7.692%	24,600	+13,639.286%
2008-08-18	0.25500	0.27000	0.25830	0.26000	+1.961%	25,909	+14,696.154%
2008-08-14	0.25000	0.25990	0.25990	0.25500	0.000%	7,500	+14,986.275%
2008-08-11	0.26000	0.26950	0.25050	0.25500	-1.923%	13,719	+14,986.275%
2008-08-07	0.26000	0.25050	0.25050	0.26000	0.000%	878	+14,696.154%
2008-08-06	0.26500	0.26000	0.25000	0.26000	-1.887%	35,000	+14,696.154%
2008-08-05	0.27500	0.26200	0.26050	0.26500	-4.505%	25,000	+14,416.981%
2008-07-29	0.27750	0.26500	0.26500	0.27750	0.000%	7,147	+13,763.063%
2008-07-28	0.27000	0.28000	0.26500	0.27750	+4.717%	37,500	+13,763.063%
2008-07-25	0.27000	0.26500	0.26500	0.26500	-1.852%	20,000	+14,416.981%
2008-07-24	0.27250	0.26820	0.26550	0.27000	-0.917%	3,000	+14,148.148%
2008-07-23	0.23750	0.27000	0.23600	0.27250	+14.737%	61,888	+14,017.431%

.dark-mode .jqWL0g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqWL0g{ color: #333333; background-color: white; border: 2px solid #333333; }CESGFT GLOB CAP STR ESG LEADERS UCITS ETFstock LSE

CESG
FT GLOB CAP STR ESG LEADERS UCITS ETF
stock LSE