Dark

CLMP
GUINNESS SUST ENERGY UCITS ETF ACC GBX
stock LSE

Inactive

Jul 9, 2024

492.73GBX-0.859%(-4.27)7,637

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-09	499.1000	499.1000	491.5000	492.73000	-0.859%	7,637	0.000%
2024-07-08	494.0000	494.0000	494.0000	497.00000	+0.081%	271	-0.859%
2024-07-04	494.5000	498.2500	494.5000	496.60000	+1.544%	313	-0.779%
2024-07-02	488.6000	488.6000	485.0000	489.05000	-0.737%	3,352	+0.752%
2024-07-01	500.5000	500.5000	500.5000	492.68000	-0.459%	35	+0.010%
2024-06-28	498.2000	498.2000	496.0000	494.95000	-0.036%	165	-0.449%
2024-06-25	493.5000	493.5000	493.5000	495.13000	-1.211%	2,108	-0.485%
2024-06-20	500.5000	501.3000	500.0000	501.20000	+0.562%	1,810	-1.690%
2024-06-19	499.2500	499.2500	498.4000	498.40000	-0.573%	995	-1.138%
2024-06-18	500.7000	502.4000	500.0000	501.27000	+0.697%	4,265	-1.704%
2024-06-17	499.5000	499.5000	499.5000	497.80000	-2.066%	116	-1.018%
2024-06-13	510.7000	510.7000	510.7000	508.30000	-1.654%	1,089	-3.063%
2024-06-12	516.4000	517.4000	516.2000	516.85000	+0.652%	13,096	-4.667%
2024-06-10	514.8000	514.8000	510.7000	513.50000	-1.297%	2,328	-4.045%
2024-06-06	522.5000	524.5000	521.3000	520.25000	+0.483%	79	-5.290%
2024-06-04	519.3000	520.4000	516.4000	517.75000	-1.004%	387	-4.832%
2024-06-03	527.5000	527.5000	523.0000	523.00000	+0.288%	316	-5.788%
2024-05-30	519.0000	519.0000	519.0000	521.50000	+0.851%	204	-5.517%
2024-05-29	520.0000	520.0000	517.1000	517.10000	-1.795%	6,518	-4.713%
2024-05-28	524.9000	524.9000	524.9000	526.55000	+1.240%	101	-6.423%
2024-05-23	525.6000	525.6000	519.2000	520.10000	-1.140%	315	-5.262%
2024-05-22	518.3000	523.6000	517.2000	526.10000	+1.632%	405	-6.343%
2024-05-21	519.5000	519.5000	516.8000	517.65000	-0.700%	191	-4.814%
2024-05-20	521.6000	521.6000	521.6000	521.30000	-0.038%	2,006	-5.481%
2024-05-17	523.2000	523.2000	521.8000	521.50000	-0.912%	2,080	-5.517%
2024-05-16	526.2000	526.2000	526.0000	526.30000	-0.576%	10,971	-6.378%
2024-05-15	533.1000	533.1000	528.7000	529.35000	+0.694%	1,899	-6.918%
2024-05-13	521.5000	521.5000	521.3000	525.70000	+1.018%	2,672	-6.272%
2024-05-08	522.9000	522.9000	517.4000	520.40000	-0.734%	426	-5.317%
2024-05-07	526.3000	526.3000	517.5000	524.25000	+3.874%	1,809	-6.012%
2024-05-02	503.4000	504.2000	503.4000	504.70000	+9,636.664%	160	-2.372%
2024-03-22	5.1930	5.2310	5.1880	5.18350	-21.414%	449	+9,405.739%
2024-03-21	6.5670	6.6040	6.5630	6.59600	+30.446%	1,328	+7,370.133%
2024-03-19	5.0820	5.0820	5.0820	5.05650	-0.148%	487	+9,644.487%
2024-03-18	5.0890	5.0900	5.0370	5.06400	-21.066%	2,190	+9,630.055%
2024-03-15	6.4570	6.4570	6.4200	6.41550	-2.544%	16,433	+7,580.306%
2024-03-11	6.5620	6.5620	6.5570	6.58300	+28.486%	6,123	+7,384.885%
2024-03-08	5.1360	5.1360	5.1100	5.12350	-21.934%	8,795	+9,517.059%
2024-03-07	6.4600	6.5570	6.4600	6.56300	+0.961%	1,641	+7,407.695%
2024-03-06	6.4780	6.4780	6.4780	6.50050	-0.146%	307	+7,479.878%
2024-03-04	6.5140	6.5600	6.4960	6.51000	-0.565%	489	+7,468.817%
2024-03-01	6.5370	6.5370	6.5370	6.54700	+1.143%	2,112	+7,426.042%
2024-02-29	6.5140	6.5140	6.5140	6.47300	+27.271%	2,095	+7,512.081%
2024-02-28	5.0700	5.0700	5.0700	5.08600	-19.353%	68	+9,587.967%
2024-02-23	6.2890	6.2890	6.2890	6.30650	-0.981%	150	+7,713.050%
2024-02-22	6.4440	6.4440	6.4440	6.36900	+25.820%	39	+7,636.379%
2024-02-21	5.0530	5.0530	5.0500	5.06200	-1.364%	4,863	+9,633.900%
2024-02-19	5.1310	5.1360	5.1110	5.13200	-21.276%	453	+9,501.130%
2024-02-16	6.4700	6.4700	6.4700	6.51900	+0.750%	150	+7,458.368%
2024-02-15	6.4670	6.5000	6.4670	6.47050	+1.906%	120	+7,515.022%
2024-02-14	6.3160	6.3230	6.3160	6.34950	+1.244%	180	+7,660.139%
2024-02-13	6.4170	6.4170	6.3470	6.27150	+23.031%	249	+7,756.653%
2024-02-12	5.0520	5.0920	5.0520	5.09750	+2.452%	1,107	+9,566.111%
2024-02-09	4.9755	4.9755	4.9700	4.97550	-20.703%	2,334	+9,803.125%
2024-02-08	6.2600	6.2880	6.2600	6.27450	+26.317%	131	+7,752.897%
2024-02-07	4.9850	4.9860	4.9850	4.96725	+1.450%	84	+9,819.573%
2024-02-05	4.9310	4.9520	4.8860	4.89625	-22.003%	15,647	+9,963.416%
2024-02-01	6.2900	6.3180	6.2900	6.27750	+26.187%	5,130	+7,749.144%
2024-01-29	4.9620	4.9620	4.9525	4.97475	-21.048%	239	+9,804.618%
2024-01-25	6.3100	6.3100	6.3100	6.30100	+26.374%	93	+7,719.870%
2024-01-24	5.0110	5.0110	4.9860	4.98600	+0.226%	4	+9,782.270%
2024-01-23	4.9705	4.9705	4.9630	4.97475	+0.923%	5,026	+9,804.618%
2024-01-22	4.9190	4.9340	4.9110	4.92925	+0.331%	819	+9,896.044%
2024-01-18	4.9015	4.9015	4.8970	4.91300	+0.790%	6,216	+9,929.106%
2024-01-17	4.9090	4.9125	4.8745	4.87450	-2.879%	2,733	+10,008.319%
2024-01-16	5.0690	5.0690	5.0420	5.01900	-1.405%	1,176	+9,717.294%
2024-01-11	5.0830	5.0830	5.0830	5.09050	-0.944%	156	+9,579.403%
2024-01-10	5.1390	5.1390	5.1310	5.13900	-0.561%	1,701	+9,488.052%
2024-01-09	5.1690	5.1690	5.1680	5.16800	-0.347%	6	+9,434.249%
2024-01-08	5.1740	5.1880	5.1740	5.18600	-21.956%	1,063	+9,401.157%
2024-01-04	6.6730	6.6730	6.6040	6.64500	+22.817%	804	+7,315.049%
2024-01-02	5.4650	5.4650	5.4000	5.41050	-1.475%	8,346	+9,006.922%
2023-12-28	5.4860	5.4970	5.4780	5.49150	+2.645%	269	+8,872.594%
2023-12-22	5.3610	5.3710	5.3390	5.35000	-21.635%	1,121	+9,109.907%
2023-12-21	6.8110	6.8110	6.8110	6.82700	+26.637%	43	+7,117.372%
2023-12-20	5.4070	5.4070	5.3830	5.39100	+0.307%	1,577	+9,039.863%
2023-12-19	5.3180	5.3860	5.3180	5.37450	-0.232%	811	+9,067.923%
2023-12-15	5.3660	5.3730	5.3660	5.38700	-20.803%	811	+9,046.649%
2023-12-14	6.6470	6.8020	6.6470	6.80200	+6.908%	1,132	+7,143.899%
2023-12-13	6.3750	6.3750	6.3750	6.36250	+25.000%	1,234	+7,644.283%
2023-12-12	5.1700	5.1700	5.1320	5.09000	-0.760%	22	+9,580.354%
2023-12-11	5.0980	5.1240	5.0940	5.12900	-20.134%	7,860	+9,506.746%
2023-12-07	6.3890	6.4110	6.3740	6.42200	+26.144%	4,197	+7,572.532%
2023-12-06	4.9950	5.0910	4.9950	5.09100	-19.921%	1,424	+9,578.452%
2023-12-04	6.4100	6.4100	6.4100	6.35750	+27.042%	10	+7,650.374%
2023-12-01	4.9800	4.9800	4.9800	5.00425	-20.769%	15,842	+9,746.231%
2023-11-30	6.3280	6.3280	6.3280	6.31600	+0.959%	270	+7,701.298%
2023-11-29	6.2810	6.3120	6.2560	6.25600	+27.051%	1,206	+7,776.119%
2023-11-27	4.9320	4.9360	4.9130	4.92400	-0.520%	2,677	+9,906.702%
2023-11-23	4.9380	4.9380	4.9355	4.94975	-0.297%	191	+9,854.644%
2023-11-16	5.0200	5.0200	4.9515	4.96450	-21.361%	1,119	+9,825.068%
2023-11-15	6.2490	6.2490	6.2490	6.31300	+27.503%	157	+7,705.006%
2023-11-14	4.7950	4.9415	4.7950	4.95125	-16.102%	1,562	+9,851.628%
2023-11-13	5.8840	5.8840	5.8570	5.90150	-2.228%	17,002	+8,249.233%
2023-11-09	6.0130	6.0130	6.0130	6.03600	+24.556%	50	+8,063.188%
2023-11-08	4.8520	4.8520	4.8520	4.84600	-1.188%	526	+10,067.767%
2023-11-03	4.8490	4.9145	4.8470	4.90425	+1.970%	12,456	+9,947.000%
2023-11-02	4.7660	4.8095	4.7540	4.80950	+2.784%	7,622	+10,144.932%
2023-11-01	4.6750	4.6750	4.6750	4.67925	+0.332%	1,109	+10,430.106%
2023-10-30	4.7085	4.7085	4.6525	4.66375	-0.687%	4,346	+10,465.103%
2023-10-27	4.7010	4.7010	4.7010	4.69600	-17.952%	1,462	+10,392.547%
2023-10-26	5.6640	5.6640	5.6640	5.72350	+19.116%	9	+8,508.893%
2023-10-24	4.7995	4.7995	4.7995	4.80500	-17.162%	839	+10,154.527%
2023-10-23	5.8120	5.8120	5.8120	5.80050	+0.268%	10	+8,394.613%
2023-10-20	5.8500	5.8500	5.8270	5.78500	+17.581%	1,725	+8,417.373%
2023-10-19	4.9200	4.9200	4.9200	4.92000	-1.304%	9,244	+9,914.837%
2023-10-18	5.0670	5.0670	4.9780	4.98500	-18.831%	2,603	+9,784.253%
2023-10-13	6.1840	6.1950	6.1830	6.14150	+19.717%	1,915	+7,922.959%
2023-10-12	5.1260	5.1260	5.1260	5.13000	-0.156%	217	+9,504.873%
2023-10-11	5.1340	5.1550	5.1340	5.13800	+0.361%	823	+9,489.918%
2023-10-10	5.0450	5.0450	5.0450	5.11950	+2.724%	260	+9,524.573%
2023-10-09	4.9895	5.0220	4.9885	4.98375	-18.333%	19,522	+9,786.732%
2023-10-06	6.0390	6.0390	6.0390	6.10250	+0.668%	128	+7,974.232%
2023-10-05	6.1390	6.1390	6.1270	6.06200	-0.165%	372	+8,028.176%
2023-10-04	6.1150	6.1150	6.0720	6.07200	+19.858%	101	+8,014.789%
2023-10-03	5.1450	5.1450	5.0800	5.06600	-19.956%	119	+9,626.214%
2023-10-02	6.3280	6.3280	6.3280	6.32900	+21.164%	21	+7,685.274%
2023-09-28	5.2560	5.2560	5.2210	5.22350	-0.296%	14	+9,332.947%
2023-09-27	5.2500	5.2600	5.2320	5.23900	-18.198%	7,315	+9,305.039%
2023-09-26	6.4640	6.4640	6.4200	6.40450	+19.621%	12	+7,593.497%
2023-09-22	5.3830	5.3830	5.3830	5.35400	-18.428%	33	+9,103.026%
2023-09-21	6.6110	6.6110	6.6110	6.56350	+20.200%	39	+7,407.123%
2023-09-20	5.4630	5.4630	5.4630	5.46050	+0.562%	83	+8,923.533%
2023-09-19	5.4510	5.4510	5.4350	5.43000	-0.640%	1,428	+8,974.217%
2023-09-18	5.4960	5.4960	5.4960	5.46500	-1.032%	4,261	+8,916.102%
2023-09-15	5.5370	5.5370	5.5370	5.52200	-19.487%	246	+8,823.035%
2023-09-14	6.8140	6.8250	6.8140	6.85850	+25.568%	182	+7,084.224%
2023-09-12	5.4470	5.4650	5.4470	5.46200	+0.211%	1,318	+8,921.055%
2023-09-11	5.4150	5.4500	5.4150	5.45050	+0.267%	1,335	+8,940.088%
2023-09-08	5.4590	5.4590	5.4280	5.43600	-0.603%	9,234	+8,964.202%
2023-09-07	5.5140	5.5140	5.5140	5.46900	-1.734%	829	+8,909.508%
2023-09-05	5.5650	5.5700	5.5650	5.56550	-0.536%	4,072	+8,753.293%
2023-09-04	5.6050	5.6050	5.6050	5.59550	-21.135%	754	+8,705.826%
2023-08-31	7.1050	7.1320	7.1050	7.09500	+26.798%	312	+6,844.750%
2023-08-29	5.5250	5.5530	5.5250	5.59550	+3.601%	15,166	+8,705.826%
2023-08-24	5.4650	5.4690	5.4000	5.40100	-0.552%	68,178	+9,022.940%
2023-08-23	5.4130	5.4130	5.4130	5.43100	+1.117%	8,534	+8,972.546%
2023-08-22	5.3890	5.3990	5.3890	5.37100	+0.402%	6,039	+9,073.897%
2023-08-21	5.3630	5.3630	5.3630	5.34950	-21.757%	78,861	+9,110.767%
2023-08-18	6.7650	6.7650	6.7650	6.83700	+25.726%	30	+7,106.816%
2023-08-17	5.4640	5.4650	5.4270	5.43800	-3.863%	278,705	+8,960.868%
2023-08-11	5.7130	5.7130	5.7070	5.65650	-1.959%	1,130	+8,610.864%
2023-08-10	5.7790	5.7800	5.7480	5.76950	+0.296%	2,346	+8,440.255%
2023-08-09	5.7750	5.8100	5.7600	5.75250	-22.227%	6,872	+8,465.493%
2023-08-07	7.4010	7.4010	7.4010	7.39650	+25.524%	439	+6,561.664%
2023-08-03	5.8930	5.8930	5.8650	5.89250	-21.281%	7,982	+8,261.986%
2023-08-02	7.5070	7.5070	7.4820	7.48550	+24.790%	8,356	+6,482.459%
2023-08-01	6.0240	6.0240	6.0120	5.99850	+0.545%	8,550	+8,114.220%
2023-07-27	5.9920	6.0000	5.9770	5.96600	-22.540%	6,148	+8,158.967%
2023-07-26	7.6720	7.6720	7.6720	7.70200	+28.796%	209	+6,297.429%
2023-07-25	5.9820	6.0080	5.9580	5.98000	+0.809%	22,109	+8,139.632%
2023-07-21	5.9330	5.9610	5.9060	5.93200	-22.244%	13,247	+8,206.305%
2023-07-20	7.7220	7.7220	7.6270	7.62900	+27.511%	479	+6,358.645%
2023-07-19	5.9310	5.9830	5.9310	5.98300	+2.038%	2,556	+8,135.501%
2023-07-18	5.8190	5.8520	5.8190	5.86350	+1.427%	2,847	+8,303.343%
2023-07-17	5.7490	5.7490	5.7290	5.78100	+0.592%	7,310	+8,423.266%
2023-07-14	5.7650	5.7650	5.7650	5.74700	-0.726%	4,956	+8,473.691%
2023-07-13	5.7970	5.8070	5.7720	5.78900	+0.069%	5,003	+8,411.487%
2023-07-12	5.7470	5.8320	5.7460	5.78500	+1.305%	7,291	+8,417.373%
2023-07-11	5.6910	5.6980	5.6910	5.71050	+0.883%	11,416	+8,528.491%
2023-07-07	5.5750	5.6300	5.5750	5.66050	-20.359%	46,105	+8,604.708%
2023-07-06	7.2320	7.2320	7.1860	7.10750	+22.755%	758	+6,832.536%
2023-07-03	5.7890	5.8000	5.7840	5.79000	+1.065%	7,934	+8,410.017%
2023-06-30	5.7310	5.7310	5.7070	5.72900	+0.783%	5,021	+8,500.628%
2023-06-29	5.6290	5.6800	5.6290	5.68450	+0.371%	14,898	+8,567.957%
2023-06-28	5.6220	5.6900	5.6140	5.66350	-19.900%	22,746	+8,600.097%
2023-06-26	7.0400	7.0400	7.0400	7.07050	+27.454%	24	+6,868.814%
2023-06-23	5.5780	5.5830	5.4980	5.54750	-1.299%	28,966	+8,782.019%
2023-06-22	5.6330	5.6430	5.6100	5.62050	-0.416%	133,180	+8,666.658%
2023-06-21	5.7070	5.7120	5.6360	5.64400	-2.404%	9,890	+8,630.156%
2023-06-15	5.8000	5.8000	5.7200	5.78300	-0.095%	18,102	+8,420.318%
2023-06-14	5.8300	5.8300	5.7760	5.78850	-19.593%	2,891	+8,412.223%
2023-06-12	7.1930	7.1930	7.1930	7.19900	+1.046%	15,100	+6,744.423%
2023-06-09	7.1500	7.1500	7.1500	7.12450	+25.035%	144	+6,815.994%
2023-06-08	5.7380	5.7510	5.7380	5.69800	-20.358%	993	+8,547.420%
2023-06-07	7.0890	7.0890	7.0890	7.15450	+24.980%	1,200	+6,786.994%
2023-06-06	5.6590	5.6950	5.6590	5.72450	-18.836%	13,908	+8,507.389%
2023-06-05	7.0340	7.0340	7.0340	7.05300	+1.915%	968	+6,886.105%
2023-06-01	6.8500	6.9060	6.8500	6.92050	+26.148%	2,686	+7,019.861%
2023-05-31	5.5760	5.6050	5.5300	5.48600	-1.799%	17,504	+8,881.590%
2023-05-30	5.6350	5.6400	5.5970	5.58650	-0.596%	10,718	+8,720.013%
2023-05-26	5.5860	5.6110	5.5500	5.62000	+0.943%	4,465	+8,667.438%
2023-05-25	5.5980	5.6100	5.5480	5.56750	-2.444%	41,153	+8,750.112%
2023-05-23	5.6960	5.7120	5.6870	5.70700	+0.325%	10,461	+8,533.783%
2023-05-22	5.6680	5.6900	5.6470	5.68850	+0.833%	27,238	+8,561.862%
2023-05-19	5.6510	5.6790	5.6510	5.64150	+0.669%	4,583	+8,634.025%
2023-05-17	5.6040	5.6220	5.5860	5.60400	-0.849%	67,584	+8,692.470%
2023-05-16	5.6490	5.6520	5.6210	5.65200	+0.319%	24,524	+8,617.799%
2023-05-15	5.6600	5.6600	5.6230	5.63400	+0.464%	4,765	+8,645.651%
2023-05-12	5.5620	5.6080	5.5620	5.60800	-19.834%	6,967	+8,686.198%
2023-05-05	6.9020	6.9960	6.9020	6.99550	+27.795%	11,500	+6,943.528%
2023-05-04	5.4990	5.5100	5.4480	5.47400	-20.718%	4,411	+8,901.279%
2023-05-03	6.9100	6.9310	6.9020	6.90450	+25.799%	2,966	+7,036.360%
2023-05-02	5.5700	5.5710	5.4790	5.48850	-0.831%	14,435	+8,877.498%
2023-04-28	5.5440	5.5520	5.5300	5.53450	+0.045%	15,801	+8,802.882%
2023-04-27	5.5260	5.5460	5.5180	5.53200	-19.470%	7,387	+8,806.905%
2023-04-26	6.8830	6.8830	6.8830	6.86950	-1.428%	107	+7,072.720%
2023-04-25	6.9990	6.9990	6.9990	6.96900	+22.943%	28	+6,970.311%
2023-04-21	5.8100	5.8100	5.6650	5.66850	-19.880%	7,512	+8,592.423%
2023-04-20	7.0510	7.0740	7.0510	7.07500	+23.873%	2,423	+6,864.382%
2023-04-19	5.7210	5.7310	5.7120	5.71150	-1.065%	5,904	+8,526.981%
2023-04-18	5.7820	5.8280	5.7640	5.77300	-19.518%	11,137	+8,435.077%
2023-04-17	7.1740	7.1740	7.1710	7.17300	+25.743%	7,829	+6,769.232%
2023-04-13	5.6770	5.7210	5.6770	5.70450	0.000%	3,326	+8,537.567%
2023-04-12	5.7380	5.7720	5.6920	5.70450	-0.315%	11,664	+8,537.567%
2023-04-11	5.7100	5.7340	5.6850	5.72250	+0.201%	30,857	+8,510.398%
2023-04-06	5.6230	5.7110	5.4910	5.71100	+1.955%	12,206	+8,527.736%
2023-04-05	5.7270	5.7270	5.5850	5.60150	-21.371%	14,600	+8,696.394%
2023-04-04	7.1500	7.1500	7.1500	7.12400	-2.324%	38	+6,816.480%
2023-03-31	7.2550	7.2550	7.2550	7.29350	+1.200%	255	+6,655.741%
2023-03-30	7.1930	7.1930	7.1930	7.20700	+26.472%	469	+6,736.825%
2023-03-29	5.7040	5.7270	5.6670	5.69850	-18.084%	13,803	+8,546.661%
2023-03-28	6.9350	6.9350	6.9290	6.95650	+0.680%	607	+6,983.016%
2023-03-27	6.8900	6.8900	6.8900	6.90950	-2.139%	439	+7,031.196%
2023-03-23	7.0140	7.0540	7.0140	7.06050	+23.284%	399	+6,878.684%
2023-03-22	5.6760	5.7460	5.6760	5.72700	-0.253%	12,597	+8,503.632%
2023-03-21	5.6580	5.7530	5.6580	5.74150	+2.968%	19,402	+8,481.904%
2023-03-20	5.5420	5.6290	5.5420	5.57600	-0.045%	11,991	+8,736.621%
2023-03-17	5.6890	5.6890	5.5850	5.57850	-19.035%	3,187	+8,732.661%
2023-03-16	6.8280	6.8710	6.8280	6.89000	+18.456%	574	+7,051.379%
2023-03-14	5.7580	5.8320	5.7580	5.81650	+1.077%	3,898	+8,371.246%
2023-03-13	5.8050	5.8050	5.6960	5.75450	-5.486%	15,061	+8,462.516%
2023-03-09	6.0790	6.1050	6.0790	6.08850	-15.974%	2,673	+7,992.798%
2023-03-08	7.2230	7.2230	7.2230	7.24600	+18.428%	2,447	+6,700.028%
2023-03-07	6.1620	6.1620	6.1400	6.11850	-0.827%	3,509	+7,953.118%
2023-03-06	6.1360	6.1890	6.1310	6.16950	-13.737%	19,095	+7,886.547%
2023-03-02	7.1690	7.1690	7.1690	7.15200	+18.972%	691	+6,789.402%
2023-03-01	6.0330	6.0700	6.0330	6.01150	+0.033%	14,790	+8,096.457%
2023-02-27	6.0030	6.0250	6.0030	6.00950	+0.125%	9,763	+8,099.185%
2023-02-23	6.0260	6.0800	6.0230	6.00200	-0.629%	44,613	+8,109.430%
2023-02-21	6.1550	6.1800	6.1040	6.04000	-2.471%	28,263	+8,057.781%
2023-02-20	6.2140	6.2160	6.1710	6.19300	-1.667%	18,064	+7,856.241%
2023-02-16	6.2300	6.2630	6.2300	6.29800	+3.551%	52,465	+7,723.595%
2023-02-14	6.1040	6.1040	6.1040	6.08200	-0.458%	11,896	+8,001.447%
2023-02-10	6.0930	6.0930	6.0930	6.11000	-2.044%	12,604	+7,964.321%
2023-02-08	6.3090	6.3090	6.2590	6.23750	-0.064%	9,525	+7,799.479%
2023-02-07	6.3000	6.3000	6.3000	6.24150	-0.952%	2,165	+7,794.416%
2023-02-06	6.2710	6.2740	6.2550	6.30150	-1.670%	1,745	+7,719.249%
2023-02-03	6.3760	6.3760	6.3760	6.40850	-18.212%	3,184	+7,588.695%
2023-02-02	7.7330	7.7330	7.7330	7.83550	+29.011%	166	+6,188.431%
2023-01-31	6.0850	6.0850	6.0850	6.07350	+1.700%	9,178	+8,012.785%
2023-01-26	5.9920	5.9920	5.9920	5.97200	-17.428%	9,819	+8,150.670%
2023-01-20	7.2450	7.2450	7.2450	7.23250	+25.271%	86	+6,712.720%
2023-01-19	5.8070	5.8070	5.8070	5.77350	-2.991%	9,652	+8,434.338%
2023-01-18	5.9720	5.9720	5.9700	5.95150	-19.165%	15,064	+8,179.089%
2023-01-17	7.3360	7.3370	7.3360	7.36250	+22.903%	1,407	+6,592.428%
2023-01-12	6.0000	6.0000	5.9900	5.99050	-17.018%	2,078	+8,125.190%
2023-01-11	7.1700	7.1700	7.1700	7.21900	+24.048%	2,202	+6,725.461%
2023-01-09	5.7750	5.7750	5.7750	5.81950	+2.357%	11,189	+8,366.879%
2023-01-05	5.7050	5.7050	5.7050	5.68550	+1.201%	2,267	+8,566.432%
2023-01-03	5.6150	5.6150	5.6150	5.61800	+0.600%	7,844	+8,670.559%
2022-12-29	5.5300	5.5390	5.5300	5.58450	+1.343%	24,034	+8,723.171%
2022-12-28	5.6050	5.6050	5.5020	5.51050	-1.607%	6,050	+8,841.657%
2022-12-23	5.6150	5.6150	5.5890	5.60050	-0.178%	5,775	+8,697.964%
2022-12-20	5.6500	5.6500	5.5800	5.61050	-2.171%	1,575	+8,682.283%
2022-12-15	5.7550	5.7850	5.7550	5.73500	-19.146%	228,687	+8,491.630%
2022-12-12	7.0660	7.0660	7.0660	7.09300	+0.007%	1,767	+6,846.708%
2022-12-08	7.1070	7.1070	7.1070	7.09250	+22.327%	178	+6,847.198%
2022-12-07	5.8150	5.8150	5.8150	5.79800	-2.325%	8,214	+8,398.275%
2022-12-02	5.9280	5.9280	5.9280	5.93600	+0.118%	3,372	+8,200.708%
2022-12-01	6.0000	6.0000	5.9390	5.92900	+0.152%	5,438	+8,210.508%
2022-11-30	5.8920	5.9370	5.8920	5.92000	+0.775%	6,965	+8,223.142%
2022-11-28	5.8850	5.8890	5.8810	5.87450	-0.953%	21,668	+8,287.607%
2022-11-25	5.9200	5.9200	5.9200	5.93100	-17.916%	4,711	+8,207.705%
2022-11-24	7.2470	7.2470	7.2470	7.22550	+22.104%	1,634	+6,719.320%
2022-11-23	5.9340	5.9340	5.9190	5.91750	-15.831%	10,143	+8,226.658%
2022-11-17	7.0500	7.0500	7.0500	7.03050	+16.380%	60	+6,908.463%
2022-11-16	6.1680	6.1680	6.0500	6.04100	-16.750%	45,802	+8,056.431%
2022-11-11	7.3580	7.3580	7.3570	7.25650	+2.075%	17,820	+6,690.188%
2022-11-10	6.6970	7.0140	6.6970	7.10900	+21.501%	2,589	+6,831.073%
2022-11-07	5.9070	5.9070	5.8440	5.85100	-0.730%	17,787	+8,321.296%
2022-11-04	5.9020	5.9300	5.8900	5.89400	+0.787%	26,137	+8,259.857%
2022-11-03	5.7810	5.8330	5.7460	5.84800	+0.455%	8,946	+8,325.616%
2022-11-01	5.8730	5.8730	5.8100	5.82150	-13.248%	8,293	+8,363.970%
2022-10-27	6.6990	6.6990	6.6990	6.71050	+14.690%	12	+7,242.672%
2022-10-26	5.7550	5.7550	5.7550	5.85100	+3.649%	5,209	+8,321.296%
2022-10-24	5.6600	5.6600	5.6540	5.64500	-11.465%	5,131	+8,628.609%
2022-10-20	6.3550	6.3550	6.3550	6.37600	+12.830%	72	+7,627.886%
2022-10-19	5.7800	5.7800	5.6620	5.65100	-12.292%	43,010	+8,619.342%
2022-10-18	6.5480	6.5480	6.5480	6.44300	+2.514%	2,227	+7,547.524%
2022-10-13	6.2480	6.2480	6.2480	6.28500	+0.231%	41	+7,739.777%
2022-10-12	6.2700	6.2700	6.2700	6.27050	+9.932%	51	+7,757.906%
2022-10-11	5.7810	5.7810	5.7050	5.70400	-2.178%	4,727	+8,538.324%
2022-10-07	5.8540	5.8540	5.8540	5.83100	-12.931%	7,719	+8,350.180%
2022-10-06	6.7850	6.7850	6.7850	6.69700	+0.022%	868	+7,257.473%
2022-10-05	7.0510	7.0510	7.0510	6.69550	+14.375%	250	+7,259.122%
2022-10-03	5.7450	5.7900	5.7450	5.85400	-11.691%	5,117	+8,316.980%
2022-09-27	6.6680	6.6680	6.6680	6.62900	-3.599%	81	+7,332.946%
2022-09-22	7.0720	7.0720	7.0720	6.87650	+8.181%	465	+7,065.418%
2022-09-16	6.3770	6.3790	6.3680	6.35650	-14.223%	5,596	+7,651.593%
2022-09-15	7.4690	7.4690	7.4690	7.41050	-0.450%	17	+6,549.079%
2022-09-08	7.4370	7.4370	7.4370	7.44400	+16.980%	69	+6,519.156%
2022-09-07	6.3610	6.3610	6.3610	6.36350	-11.673%	867	+7,643.066%
2022-09-06	7.3050	7.3050	7.3050	7.20450	-0.007%	9	+6,739.198%
2022-09-05	7.2090	7.2090	7.2090	7.20500	+13.268%	130	+6,738.723%
2022-09-02	6.3560	6.3560	6.3550	6.36100	+1.996%	9,786	+7,646.109%
2022-09-01	6.3250	6.3250	6.2240	6.23650	-2.295%	3,762	+7,800.746%
2022-08-31	6.3830	6.3830	6.3830	6.38300	-0.281%	4,284	+7,619.411%
2022-08-30	6.4770	6.4770	6.4150	6.40100	-16.157%	1,634	+7,597.703%
2022-08-26	7.7120	7.7120	7.7120	7.63450	-1.255%	11	+6,353.992%
2022-08-25	7.8250	7.8250	7.7510	7.73150	-0.335%	272	+6,273.019%
2022-08-19	7.9670	7.9670	7.7810	7.75750	+16.628%	31	+6,251.660%
2022-08-18	6.6220	6.6400	6.6050	6.65150	-18.216%	782,494	+7,307.803%
2022-08-15	8.1500	8.1500	8.1500	8.13300	+0.315%	291	+5,958.404%
2022-08-12	8.0660	8.0660	8.0660	8.10750	+21.762%	5,343	+5,977.459%
2022-08-11	6.6000	6.6870	6.5950	6.65850	+1.393%	2,573	+7,300.015%
2022-08-08	6.5520	6.5570	6.5480	6.56700	-15.062%	24,491	+7,403.122%
2022-08-05	7.8170	7.8180	7.8170	7.73150	+0.233%	4,543	+6,273.019%
2022-08-03	7.7190	7.7190	7.6800	7.71350	-0.516%	5,945	+6,287.891%
2022-08-02	7.7500	7.7500	7.7500	7.75350	-0.097%	16	+6,254.936%
2022-08-01	7.7800	7.7800	7.7800	7.76100	+24.465%	43	+6,248.795%
2022-07-28	6.1400	6.2140	6.1400	6.23550	-13.856%	8,235	+7,802.013%
2022-07-27	7.2460	7.2460	7.2460	7.23850	+22.055%	11	+6,707.073%
2022-07-26	5.9980	5.9980	5.9500	5.93050	-0.819%	10,839	+8,208.406%
2022-07-25	5.9810	5.9810	5.9810	5.97950	-0.887%	1,493	+8,140.321%
2022-07-22	6.0450	6.0590	6.0450	6.03300	-15.207%	2,810	+8,067.247%
2022-07-19	7.0410	7.0890	7.0410	7.11500	+3.236%	17	+6,825.228%
2022-07-13	6.9420	6.9420	6.9420	6.89200	-0.577%	906	+7,049.304%
2022-07-12	6.8990	6.9190	6.8830	6.93200	+16.299%	6,522	+7,008.050%
2022-07-08	5.9330	5.9720	5.9330	5.96050	-13.296%	20,105	+8,166.588%
2022-07-06	6.9350	6.9350	6.8590	6.87450	+1.882%	9,977	+7,067.503%
2022-07-05	6.7570	6.7570	6.7360	6.74750	+18.211%	13,484	+7,202.408%
2022-06-29	5.7390	5.7390	5.7150	5.70800	-2.876%	5,346	+8,532.270%
2022-06-28	5.9150	5.9150	5.9150	5.87700	-0.525%	294	+8,284.039%
2022-06-27	5.8550	5.9000	5.8550	5.90800	+1.774%	4,465	+8,240.047%
2022-06-24	5.7880	5.8130	5.7880	5.80500	+2.318%	4,917	+8,388.028%
2022-06-22	5.6470	5.6470	5.6470	5.67350	-1.373%	5,441	+8,584.762%
2022-06-21	5.7390	5.7400	5.7390	5.75250	-15.819%	4,220	+8,465.493%
2022-06-17	6.8120	6.8120	6.8120	6.83350	-1.641%	250	+7,110.507%
2022-06-15	6.9500	6.9500	6.9500	6.94750	+0.754%	78	+6,992.191%
2022-06-14	6.9960	6.9960	6.9960	6.89550	+20.582%	8	+7,045.675%
2022-06-13	5.8320	5.8320	5.7190	5.71850	-6.819%	7,233	+8,516.420%
2022-06-07	6.1580	6.1720	6.1580	6.13700	-1.088%	6,459	+7,928.841%
2022-06-06	6.2070	6.2070	6.2070	6.20450	-16.947%	7,184	+7,841.494%
2022-06-01	7.6060	7.6060	7.5000	7.47050	-1.743%	9,772	+6,495.676%
2022-05-31	7.6400	7.6400	7.6400	7.60300	-1.745%	250	+6,380.731%
2022-05-30	7.7970	7.7970	7.7970	7.73800	+6.886%	4	+6,267.666%
2022-05-25	7.2060	7.2060	7.2060	7.23950	+26.731%	52	+6,706.133%
2022-05-24	5.7550	5.7550	5.7550	5.71250	-0.548%	3,479	+8,525.470%
2022-05-20	5.7670	5.7670	5.7670	5.74400	-0.286%	9,386	+8,478.169%
2022-05-19	5.6500	5.6910	5.6500	5.76050	-0.329%	30,717	+8,453.598%
2022-05-18	5.8560	5.8650	5.7670	5.77950	+0.557%	37,453	+8,425.478%
2022-05-13	5.5630	5.7580	5.5630	5.74750	-16.077%	7,842	+8,472.945%
2022-05-10	7.0060	7.0060	7.0060	6.84850	-0.969%	89	+7,094.714%
2022-05-09	7.0810	7.0810	7.0810	6.91550	-7.218%	988	+7,025.009%
2022-05-04	7.5160	7.5160	7.4970	7.45350	+25.999%	641	+6,510.720%
2022-04-28	5.9820	6.0330	5.9060	5.91550	-0.245%	11,063	+8,229.473%
2022-04-27	5.9250	5.9660	5.8820	5.93000	-20.954%	10,765	+8,209.106%
2022-04-25	7.5110	7.5110	7.5070	7.50200	+25.441%	2,000	+6,467.982%
2022-04-22	5.9630	5.9790	5.9630	5.98050	-0.837%	3,652	+8,138.943%
2022-04-21	6.0840	6.0840	6.0420	6.03100	-1.623%	24,756	+8,069.955%
2022-04-19	6.0930	6.1240	6.0730	6.13050	+0.270%	8,897	+7,937.354%
2022-04-14	6.1500	6.1790	6.1500	6.11400	-23.522%	3,315	+7,959.045%
2022-04-13	7.8610	7.8610	7.8600	7.99450	+30.961%	3,968	+6,063.362%
2022-04-11	6.1580	6.1590	6.1000	6.10450	-24.997%	8,430	+7,971.587%
2022-04-08	8.1650	8.2010	8.1610	8.13900	+31.423%	8,547	+5,953.938%
2022-04-07	6.2810	6.2820	6.1710	6.19300	-24.026%	7,476	+7,856.241%
2022-04-06	8.3170	8.3170	8.1180	8.15150	-3.332%	23,216	+5,944.654%
2022-04-05	8.5470	8.5470	8.4480	8.43250	-0.689%	1,356	+5,743.226%
2022-04-04	8.3880	8.3880	8.3850	8.49100	+33.496%	66	+5,702.968%
2022-03-31	6.4020	6.4100	6.3650	6.36050	-0.942%	7,870	+7,646.718%
2022-03-30	6.4650	6.4660	6.4220	6.42100	-22.433%	6,232	+7,573.727%
2022-03-24	8.3470	8.3480	8.3470	8.27800	+31.157%	3,687	+5,852.283%
2022-03-23	6.3560	6.3580	6.2610	6.31150	+0.302%	4,383	+7,706.860%
2022-03-22	6.3070	6.3380	6.2900	6.29250	-24.559%	3,505	+7,730.433%
2022-03-18	8.2300	8.2300	8.2040	8.34100	+34.946%	3,777	+5,807.325%
2022-03-16	6.1160	6.1810	6.1160	6.18100	+4.506%	5,883	+7,871.687%
2022-03-15	5.8920	5.9090	5.8830	5.91450	-0.555%	24,083	+8,230.882%
2022-03-14	6.1150	6.1150	5.9290	5.94750	-2.211%	9,009	+8,184.657%
2022-03-11	6.2150	6.2150	6.0660	6.08200	-21.986%	7,045	+8,001.447%

.dark-mode .BCBW60{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCBW60{ color: #333333; background-color: white; border: 2px solid #333333; }CLMPGUINNESS SUST ENERGY UCITS ETF ACC GBXstock LSE

CLMP
GUINNESS SUST ENERGY UCITS ETF ACC GBX
stock LSE