Dark

CNX1
ISHRS NASDAQ 100 UCITS ETF USD (ACC)
stock LSE

Inactive

Jul 17, 2024

87525.00GBX-1.212%(-1073.50)3,472

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	89,069.0000	89,069.0000	87,349.0000	87,525.0000	-1.212%	3,472	0.000%
2024-06-25	87,843.0000	88,637.0000	87,626.0000	88,598.5000	+0.279%	3,000	-1.212%
2024-06-24	89,011.0000	89,114.0000	87,999.0000	88,352.0000	-0.905%	2,178	-0.936%
2024-06-21	89,353.0000	89,355.0000	88,822.0000	89,159.0000	-0.603%	3,970	-1.833%
2024-06-20	90,002.0000	90,175.0000	89,400.0000	89,700.0000	+0.168%	6,183	-2.425%
2024-06-19	89,514.0000	89,591.0000	89,426.0000	89,550.0000	+0.176%	1,300	-2.261%
2024-06-18	89,528.0000	89,880.0000	89,284.0000	89,392.5000	+0.688%	3,733	-2.089%
2024-06-17	88,679.0000	88,842.0000	88,460.0000	88,781.5000	+0.631%	3,173	-1.415%
2024-06-14	87,927.0000	88,425.0000	87,630.0000	88,224.5000	+0.820%	3,926	-0.793%
2024-06-13	87,694.0000	87,718.0000	87,450.0000	87,507.0000	+0.959%	2,727	+0.021%
2024-06-12	86,182.0000	86,743.0000	86,023.0000	86,676.0000	+1.184%	5,427	+0.980%
2024-06-11	85,572.0000	85,758.0000	85,190.0000	85,662.0000	+0.187%	1,061	+2.175%
2024-06-10	85,228.0000	85,502.0000	85,107.0000	85,502.0000	+0.140%	1,526	+2.366%
2024-06-07	85,046.0000	85,542.0000	84,868.0000	85,382.5000	+0.495%	1,488	+2.509%
2024-06-06	84,977.0000	85,233.0000	84,893.0000	84,962.0000	+0.421%	2,436	+3.017%
2024-06-05	83,522.0000	84,606.0000	83,423.0000	84,606.0000	+2.186%	2,151	+3.450%
2024-06-04	82,734.0000	83,040.0000	82,600.0000	82,796.0000	-0.051%	1,865	+5.712%
2024-06-03	83,422.0000	83,693.0000	82,732.0000	82,838.5000	+1.001%	4,916	+5.657%
2024-05-31	83,053.0000	83,347.0000	81,980.0000	82,017.5000	-1.629%	3,686	+6.715%
2024-05-30	83,700.0000	83,998.0000	83,261.0000	83,375.5000	-1.051%	2,250	+4.977%
2024-05-29	84,087.0000	84,380.0000	83,780.0000	84,261.0000	+0.039%	2,547	+3.874%
2024-05-28	84,616.0000	84,616.0000	83,800.0000	84,228.0000	-0.149%	3,174	+3.914%
2024-05-24	83,699.0000	84,354.0000	83,666.0000	84,354.0000	-0.176%	3,427	+3.759%
2024-05-23	84,592.0000	84,883.0000	84,177.0000	84,503.0000	+0.502%	3,144	+3.576%
2024-05-22	83,762.0000	84,081.0000	83,762.0000	84,081.0000	+0.383%	1,123	+4.096%
2024-05-21	83,792.0000	83,793.0000	83,498.0000	83,760.0000	-0.080%	1,728	+4.495%
2024-05-20	83,498.0000	83,822.0000	83,425.0000	83,827.0000	+0.534%	2,777	+4.411%
2024-05-17	83,700.0000	83,814.0000	83,342.0000	83,382.0000	-0.754%	2,066	+4.969%
2024-05-16	83,814.0000	84,040.0000	83,805.0000	84,015.5000	+0.833%	5,838	+4.177%
2024-05-15	83,011.0000	83,414.0000	82,793.0000	83,321.5000	+0.618%	3,235	+5.045%
2024-05-14	82,683.0000	82,976.0000	81,925.0000	82,809.5000	+0.198%	1,141	+5.694%
2024-05-13	82,866.0000	82,948.0000	82,510.0000	82,646.0000	-0.067%	2,819	+5.903%
2024-05-10	82,636.0000	83,000.0000	82,566.0000	82,701.0000	+0.053%	1,572	+5.833%
2024-05-09	82,482.0000	82,653.0000	82,349.0000	82,657.0000	+0.134%	1,442	+5.889%
2024-05-08	82,665.0000	82,729.0000	82,182.0000	82,546.0000	+0.095%	2,567	+6.032%
2024-05-07	82,188.0000	82,500.0000	82,071.0000	82,467.5000	+3.781%	3,202	+6.133%
2024-05-02	79,353.0000	79,764.0000	79,270.0000	79,463.0000	+9,479.626%	2,230	+10.146%
2024-03-22	828.5000	832.1700	825.4950	829.5000	0.000%	891	+10,451.537%
2024-03-21	822.5000	831.6200	818.5450	829.5000	-19.337%	1,200	+10,451.537%
2024-03-20	1,027.9800	1,031.3300	1,026.0800	1,028.3500	+27.114%	4,754	+8,411.207%
2024-03-18	805.0000	812.2300	800.8950	809.0000	+1.442%	481	+10,718.912%
2024-03-15	806.0000	808.1550	795.7800	797.5000	-1.422%	652	+10,874.922%
2024-03-14	808.6050	811.2200	801.7550	809.0000	+0.372%	562	+10,718.912%
2024-03-12	804.0000	812.7500	799.8700	806.0000	+0.750%	1,368	+10,759.181%
2024-03-11	834.5000	834.5000	794.8550	800.0000	-22.835%	802	+10,840.625%
2024-03-08	1,036.7350	1,050.3300	1,036.7000	1,036.7350	+27.347%	33	+8,342.370%
2024-03-07	803.0900	814.1900	803.0900	814.1000	-20.891%	9,273	+10,651.136%
2024-03-06	1,025.4300	1,031.3600	1,024.0600	1,029.0800	+25.958%	23,514	+8,405.170%
2024-03-01	823.5000	823.5000	811.9650	817.0000	+0.616%	1,270	+10,612.974%
2024-02-29	816.0000	816.0000	800.9650	812.0000	+0.749%	911	+10,678.941%
2024-02-27	808.0000	809.5250	804.1250	805.9600	-21.309%	1,387	+10,759.720%
2024-02-26	1,024.2150	1,027.0900	1,020.2500	1,024.2150	+26.916%	17	+8,445.569%
2024-02-22	801.0000	809.7400	799.2450	807.0000	+2.087%	1,949	+10,745.725%
2024-02-20	801.0000	801.0000	784.4100	790.5000	-1.002%	1,620	+10,972.106%
2024-02-19	802.0000	803.3250	798.1900	798.5000	-0.913%	494	+10,861.177%
2024-02-16	812.0000	813.4000	802.2000	805.8550	+0.068%	2,820	+10,761.135%
2024-02-15	811.0800	811.0800	802.9500	805.3050	-20.115%	2,717	+10,768.553%
2024-02-14	1,006.7100	1,012.7000	1,005.1700	1,008.0800	+26.033%	8,264	+8,582.347%
2024-02-13	805.3900	805.3900	793.2800	799.8550	-1.624%	2,466	+10,842.608%
2024-02-12	809.4100	813.3500	809.4100	813.0550	-20.300%	1,663	+10,664.954%
2024-02-09	1,015.0400	1,022.8100	1,015.0300	1,020.1500	+26.883%	5,905	+8,479.621%
2024-02-08	801.9900	805.2500	800.7000	804.0100	+0.400%	2,044	+10,786.059%
2024-02-07	792.2200	801.5500	791.9800	800.8050	-19.981%	1,785	+10,829.627%
2024-02-06	1,007.3900	1,007.4600	998.7000	1,000.7700	+0.020%	8,373	+8,645.766%
2024-02-05	1,002.9400	1,005.2200	996.0200	1,000.5700	+26.574%	8,547	+8,647.514%
2024-02-02	782.5000	791.8300	780.4500	790.5000	+2.000%	1,619	+10,972.106%
2024-02-01	797.5000	797.5000	770.4850	775.0000	-21.067%	1,188	+11,193.548%
2024-01-31	988.7400	989.1900	978.5700	981.8400	+24.481%	9,676	+8,814.385%
2024-01-30	788.8700	791.1200	788.3200	788.7500	-20.666%	8,099	+10,996.672%
2024-01-29	994.2150	995.9850	992.1550	994.2150	+27.627%	21	+8,703.428%
2024-01-26	786.5000	786.5000	777.9550	779.0000	-0.827%	450	+11,135.558%
2024-01-24	785.5000	788.1900	781.4900	785.5000	+1.224%	2,866	+11,042.584%
2024-01-23	777.0000	780.6800	774.0450	776.0000	-0.577%	2,452	+11,178.995%
2024-01-22	776.0000	782.4800	775.4000	780.5000	+1.893%	1,550	+11,113.965%
2024-01-19	765.0000	770.7900	765.0000	766.0000	+0.989%	611	+11,326.240%
2024-01-18	751.5000	762.2900	751.5000	758.5000	+1.052%	1,076	+11,439.222%
2024-01-17	752.0600	753.2100	746.3400	750.6050	-21.927%	2,325	+11,560.594%
2024-01-16	961.4100	962.6550	950.1600	961.4100	+27.593%	4	+9,003.816%
2024-01-15	753.5000	754.5650	751.8800	753.5000	+0.534%	350	+11,515.793%
2024-01-12	749.5000	753.9050	748.5600	749.5000	+0.134%	325	+11,577.785%
2024-01-10	754.5000	754.5000	745.6150	748.5000	+0.808%	520	+11,593.387%
2024-01-09	748.5000	748.5000	738.3800	742.5000	+0.883%	359	+11,687.879%
2024-01-08	739.0000	739.0000	728.9200	736.0000	0.000%	483	+11,791.984%
2024-01-04	736.0000	737.6100	731.4150	736.0000	-2.645%	379	+11,791.984%
2023-12-29	757.5000	759.4200	755.6350	755.9950	+0.066%	920	+11,477.458%
2023-12-27	760.0000	760.0000	750.7800	755.5000	+0.747%	427	+11,485.043%
2023-12-22	750.5000	751.3000	748.2100	749.9000	-0.872%	152	+11,571.556%
2023-12-20	753.5000	758.8700	753.2600	756.5000	+0.665%	1,136	+11,469.729%
2023-12-19	756.5000	756.5000	748.2500	751.5000	+0.805%	882	+11,546.707%
2023-12-13	745.5000	748.4300	744.1000	745.5000	+1.291%	740	+11,640.443%
2023-12-12	741.5000	747.8650	735.1650	736.0000	+0.822%	179	+11,791.984%
2023-12-08	724.0000	730.8900	722.2150	730.0000	-19.644%	716	+11,889.726%
2023-12-07	908.4550	910.9650	899.2600	908.4550	+25.999%	1	+9,534.489%
2023-12-06	718.5000	724.4450	716.9600	721.0000	+0.531%	883	+12,039.390%
2023-12-05	711.5000	719.8000	709.3900	717.1900	-20.017%	1,197	+12,103.879%
2023-12-04	907.0500	909.8300	894.9800	896.6800	+25.242%	5,116	+9,661.007%
2023-12-01	718.5000	728.4450	714.1850	715.9600	-0.974%	981	+12,124.845%
2023-11-29	727.0000	727.0000	718.0150	723.0000	+0.684%	183	+12,005.809%
2023-11-28	717.5000	721.0000	715.5800	718.0900	-0.546%	287	+12,088.584%
2023-11-27	721.0000	723.3600	718.5900	722.0350	-20.568%	755	+12,021.989%
2023-11-24	908.9950	912.7950	907.7700	908.9950	+0.404%	9	+9,528.766%
2023-11-21	905.3400	913.6150	903.5800	905.3400	+24.517%	12	+9,567.639%
2023-11-20	724.0000	727.7000	720.9900	727.0800	-19.175%	1,547	+11,937.878%
2023-11-17	899.5700	904.1400	897.9300	899.5700	+24.250%	2	+9,629.649%
2023-11-15	725.0000	730.1400	723.6550	724.0000	+1.472%	2,070	+11,989.088%
2023-11-10	706.5000	718.0600	705.8250	713.5000	+0.564%	666	+12,166.994%
2023-11-09	709.5000	712.5400	707.8300	709.5000	+0.141%	916	+12,236.152%
2023-11-08	700.5000	711.5900	700.5000	708.5000	+0.568%	220	+12,253.564%
2023-11-07	698.0000	709.2000	698.0000	704.5000	-16.734%	660	+12,323.705%
2023-11-02	846.0800	847.7350	838.1650	846.0800	+24.167%	15	+10,244.766%
2023-11-01	673.5000	683.3000	672.2100	681.4050	+2.083%	402	+12,744.784%
2023-10-30	668.5000	674.9450	666.6150	667.5000	-2.126%	618	+13,012.360%
2023-10-23	683.0000	684.1850	674.8950	682.0000	-0.438%	415	+12,733.578%
2023-10-20	691.0000	693.9950	682.1200	685.0000	-1.862%	676	+12,677.372%
2023-10-19	700.5000	703.1550	695.9950	698.0000	-0.499%	139	+12,439.398%
2023-10-17	708.5000	709.9050	699.3400	701.5000	-0.152%	1,066	+12,376.835%
2023-10-11	701.5000	705.4450	700.3550	702.5650	+0.152%	594	+12,357.922%
2023-10-10	699.0000	706.4650	698.6200	701.5000	-17.257%	538	+12,376.835%
2023-10-09	847.8050	849.9800	843.1950	847.8050	+23.927%	2	+10,223.718%
2023-10-05	692.0000	695.1750	682.7350	684.1150	-0.654%	371	+12,693.902%
2023-10-04	686.0000	690.3200	681.4950	688.6200	+0.019%	593	+12,610.203%
2023-10-03	698.0000	700.7100	687.3050	688.4900	-0.794%	226	+12,612.603%
2023-10-02	691.0000	698.3550	687.7050	694.0000	+0.452%	369	+12,511.671%
2023-09-29	685.0000	695.2900	684.8250	690.8750	+1.140%	263	+12,568.717%
2023-09-27	684.0000	686.4950	680.9950	683.0900	+0.118%	221	+12,713.099%
2023-09-26	685.0000	687.7650	680.4550	682.2850	-0.975%	241	+12,728.217%
2023-09-21	692.0000	692.0000	683.2500	689.0000	-1.431%	1,386	+12,603.193%
2023-09-20	699.0000	701.2600	695.2800	699.0000	+1.158%	666	+12,421.459%
2023-09-19	699.0000	701.3050	691.0000	691.0000	-1.144%	790	+12,566.425%
2023-09-18	699.0000	701.3900	695.4950	699.0000	+0.143%	833	+12,421.459%
2023-09-11	697.0000	700.7750	695.3200	698.0000	-0.254%	420	+12,439.398%
2023-09-08	697.0000	700.1100	693.7050	699.7750	+0.818%	426	+12,407.592%
2023-09-07	697.0000	699.2800	690.9300	694.1000	-0.793%	315	+12,509.854%
2023-09-06	700.5000	703.5650	698.0000	699.6500	-20.232%	338	+12,409.826%
2023-08-30	877.1100	880.4250	871.7050	877.1100	+27.859%	74	+9,878.794%
2023-08-29	674.5000	691.5050	674.5000	686.0000	+2.409%	579	+12,658.746%
2023-08-25	667.5000	675.4150	666.5800	669.8650	-0.392%	311	+12,966.066%
2023-08-24	687.0000	689.6300	672.5000	672.5000	-0.148%	1,619	+12,914.870%
2023-08-23	667.5000	679.0050	667.5000	673.5000	+1.814%	386	+12,895.546%
2023-08-21	656.0000	664.4750	656.0000	661.5000	+1.268%	443	+13,131.293%
2023-08-18	658.0000	658.6050	650.0850	653.2200	-1.211%	1,569	+13,299.008%
2023-08-17	667.5000	668.1000	660.2750	661.2300	-1.381%	568	+13,136.695%
2023-08-16	674.5000	674.5000	669.3050	670.4900	-1.290%	380	+12,953.886%
2023-08-14	677.6500	680.6000	674.8400	679.2550	-20.322%	1,182	+12,785.441%
2023-08-11	862.0400	862.6500	852.3100	852.5050	+24.091%	3,003	+10,166.802%
2023-08-04	691.0000	692.6500	682.7450	687.0000	+0.146%	533	+12,640.175%
2023-08-03	687.0000	690.9200	682.9200	686.0000	-21.747%	697	+12,658.746%
2023-08-02	876.6400	888.5500	874.9550	876.6400	-2.087%	2	+9,884.144%
2023-07-31	895.3300	898.8150	892.3950	895.3300	+28.490%	162	+9,675.725%
2023-07-28	690.4800	697.1000	689.8600	696.8100	+0.271%	1,855	+12,460.813%
2023-07-27	685.0000	699.2350	684.6750	694.9300	-20.853%	579	+12,494.794%
2023-07-26	878.0250	885.3750	875.9300	878.0250	-0.063%	204	+9,868.395%
2023-07-24	878.5800	881.9600	873.7150	878.5800	+28.260%	15	+9,862.098%
2023-07-21	684.0000	691.1050	682.9950	685.0000	-22.970%	356	+12,677.372%
2023-07-20	894.4700	896.7200	886.6200	889.2600	-0.150%	3,854	+9,742.453%
2023-07-18	890.6000	894.0550	887.3400	890.6000	+0.099%	21	+9,727.644%
2023-07-17	884.6600	890.1600	884.4100	889.7200	-0.117%	9,952	+9,737.365%
2023-07-14	890.7650	893.9550	884.1050	890.7650	+1.319%	65	+9,725.824%
2023-07-13	874.1000	880.4700	874.1000	879.1700	+31.248%	3,554	+9,855.412%
2023-07-12	665.0600	671.3700	665.0600	669.8550	+0.956%	1,267	+12,966.261%
2023-07-11	664.5000	665.9400	659.8550	663.5150	-0.300%	140	+13,091.111%
2023-07-10	666.5000	670.7350	663.4900	665.5100	-0.567%	562	+13,051.568%
2023-07-07	672.2900	672.2900	668.8600	669.3050	-0.378%	910	+12,976.998%
2023-07-06	676.5000	678.0200	669.1300	671.8450	-1.633%	189	+12,927.558%
2023-07-05	677.5000	683.5250	675.3650	683.0000	-20.978%	489	+12,714.788%
2023-07-04	864.0100	864.9400	863.6900	864.3200	+0.261%	2,392	+10,026.458%
2023-07-03	863.9800	865.9000	861.7800	862.0700	+27.809%	8,680	+10,052.888%
2023-06-30	673.5000	680.1150	672.9900	674.5000	-0.024%	1,099	+12,876.279%
2023-06-29	677.5000	677.5000	669.8150	674.6650	+2.135%	453	+12,873.105%
2023-06-27	660.5000	660.6500	656.8400	660.5650	-21.766%	533	+13,150.021%
2023-06-23	851.7500	852.7700	842.1800	844.3500	+27.449%	5,333	+10,265.962%
2023-06-21	668.5000	674.7950	662.2150	662.5000	-1.046%	485	+13,111.321%
2023-06-20	669.5000	675.8700	666.5800	669.5000	0.000%	498	+12,973.189%
2023-06-19	668.5000	671.0200	667.7700	669.5000	-0.741%	629	+12,973.189%
2023-06-16	672.5000	678.0250	671.1700	674.5000	+0.148%	1,007	+12,876.279%
2023-06-15	672.5000	674.9300	668.2950	673.5000	+0.287%	617	+12,895.546%
2023-06-13	673.0100	675.1400	668.5500	671.5750	+1.020%	2,775	+12,932.796%
2023-06-12	660.3100	664.9000	659.5000	664.7950	+0.650%	1,835	+13,065.713%
2023-06-09	655.0000	663.2700	654.7550	660.5000	+0.066%	280	+13,151.325%
2023-06-07	664.7000	667.0800	659.4500	660.0650	-20.129%	1,265	+13,160.058%
2023-06-06	826.4100	829.4250	823.0650	826.4100	+23.253%	52	+10,490.990%
2023-06-05	664.5000	671.5250	663.7100	670.5000	-18.947%	856	+12,953.691%
2023-06-02	823.4700	830.0000	820.9200	827.2400	+2.245%	8,754	+10,480.364%
2023-05-31	809.0800	817.2400	808.5100	809.0800	+0.181%	97	+10,717.842%
2023-05-26	792.6100	808.1200	791.7200	807.6200	+2.163%	4,428	+10,737.399%
2023-05-25	785.9400	792.0000	784.1000	790.5200	+26.584%	9,756	+10,971.826%
2023-05-24	628.5000	628.5000	621.3550	624.5000	-1.244%	392	+13,915.212%
2023-05-23	633.9100	635.5300	631.0500	632.3650	+3.159%	1,509	+13,740.899%
2023-05-17	613.0000	615.3400	612.0800	613.0000	+0.018%	262	+14,178.140%
2023-05-16	610.0000	613.2300	608.1100	612.8900	-19.357%	2,010	+14,180.703%
2023-05-15	760.1400	760.8200	755.8300	760.0000	+25.183%	3,467	+11,416.447%
2023-05-12	608.7000	609.6000	607.1100	607.1100	-20.125%	2,388	+14,316.663%
2023-05-11	759.1900	761.6800	756.2000	760.0750	+26.854%	6,729	+11,415.311%
2023-05-10	593.6900	606.5200	592.8800	599.1750	+0.672%	1,936	+14,507.585%
2023-05-09	596.7300	597.5000	595.9000	595.1750	-20.681%	743	+14,605.759%
2023-05-05	741.1300	750.1200	739.6300	750.3600	+27.588%	15,523	+11,564.401%
2023-05-04	590.7900	591.1800	584.4500	588.1100	-0.977%	3,059	+14,782.420%
2023-05-03	596.3200	597.5800	594.5100	593.9100	-0.326%	1,329	+14,637.081%
2023-05-02	602.1300	603.5900	594.9400	595.8500	-20.276%	1,954	+14,589.100%
2023-04-28	745.9400	750.8700	743.8700	747.3900	+0.747%	14,125	+11,610.753%
2023-04-27	733.6500	742.4500	733.1000	741.8450	+1.232%	5,888	+11,698.287%
2023-04-26	732.6400	733.4400	728.1500	732.8200	+24.356%	3,526	+11,843.588%
2023-04-25	589.1000	590.8300	588.6600	589.2900	-19.712%	645	+14,752.619%
2023-04-24	735.2500	740.9400	733.6900	733.9700	-0.481%	3,022	+11,824.874%
2023-04-21	737.4800	738.3800	732.8700	737.5200	+24.008%	8,958	+11,767.475%
2023-04-20	595.7000	595.7000	591.1000	594.7350	-19.802%	1,802	+14,616.639%
2023-04-19	740.3800	742.0900	737.4400	741.5800	+23.907%	3,468	+11,702.503%
2023-04-18	600.1800	602.7100	597.3000	598.4950	-19.005%	2,121	+14,524.182%
2023-04-17	744.5400	744.7400	738.9300	738.9300	-0.230%	7,801	+11,744.830%
2023-04-14	743.6400	747.2300	739.0100	740.6300	+0.069%	5,033	+11,717.642%
2023-04-13	732.9900	740.2000	730.6200	740.1200	+25.667%	7,757	+11,725.785%
2023-04-12	591.5200	597.5000	588.4700	588.9550	-0.662%	2,342	+14,761.067%
2023-04-11	598.2400	598.5800	593.2800	592.8800	-19.511%	3,986	+14,662.684%
2023-04-06	735.3900	736.9300	730.0000	736.5950	+0.176%	12,542	+11,782.378%
2023-04-05	745.0200	745.3500	733.7000	735.3000	-1.331%	3,871	+11,803.305%
2023-04-04	746.5300	751.2700	744.8000	745.2200	+24.322%	6,985	+11,644.854%
2023-04-03	605.8100	605.8100	599.2500	599.4250	-19.322%	2,707	+14,501.493%
2023-03-31	737.1200	743.0000	733.2800	742.9800	+24.844%	11,986	+11,680.263%
2023-03-30	592.8300	596.0000	591.8500	595.1250	+1.025%	5,975	+14,606.994%
2023-03-29	586.5500	590.0900	585.4200	589.0850	+1.788%	1,144	+14,757.788%
2023-03-28	585.7400	585.7400	578.0000	578.7400	-1.787%	2,864	+15,023.371%
2023-03-27	593.1800	593.9400	588.6000	589.2700	+0.203%	5,048	+14,753.123%
2023-03-24	591.2400	591.2400	587.0200	588.0750	-0.717%	2,071	+14,783.306%
2023-03-23	585.0200	594.0700	585.0200	592.3200	-0.014%	5,297	+14,676.641%
2023-03-22	588.4400	594.8100	587.1900	592.4000	+0.636%	2,106	+14,674.646%
2023-03-21	584.4700	588.7500	583.5000	588.6550	-16.950%	4,533	+14,768.641%
2023-03-20	709.0700	713.5100	705.1700	708.8000	+21.374%	10,665	+12,248.335%
2023-03-17	588.9600	590.3100	582.9900	583.9800	-0.392%	2,275	+14,887.671%
2023-03-16	578.2800	587.0000	575.0000	586.2800	+2.679%	3,703	+14,828.874%
2023-03-15	570.2800	573.0000	564.7400	570.9850	-17.451%	7,818	+15,228.774%
2023-03-14	679.4700	693.3400	679.1000	691.6950	+1.639%	5,339	+12,553.699%
2023-03-13	683.3400	685.4800	663.2400	680.5400	+20.047%	13,178	+12,761.110%
2023-03-10	568.1600	569.9500	559.0000	566.8950	-3.115%	5,761	+15,339.367%
2023-03-09	584.0500	587.6600	580.2500	585.1200	+0.187%	2,771	+14,858.470%
2023-03-08	584.0900	584.8000	582.1600	584.0300	-15.710%	1,088	+14,886.388%
2023-03-07	700.0600	702.0000	691.4000	692.8850	+18.038%	8,333	+12,531.966%
2023-03-06	581.4800	588.2600	580.1000	587.0000	+1.638%	1,495	+14,810.562%
2023-03-03	569.9600	577.5100	569.9500	577.5400	-14.333%	696	+15,054.794%
2023-03-02	672.7600	675.9000	671.2400	674.1700	-0.552%	4,200	+12,882.630%
2023-03-01	686.4800	687.9400	676.0600	677.9100	-1.084%	18,805	+12,811.006%
2023-02-28	682.3900	688.0300	682.0700	685.3400	+20.251%	4,910	+12,671.033%
2023-02-27	570.8600	572.5400	569.7000	569.9250	+0.342%	1,320	+15,257.284%
2023-02-24	573.0300	573.2800	566.6400	567.9850	-17.041%	1,976	+15,309.738%
2023-02-23	690.3200	694.2600	684.6600	684.6600	-0.166%	10,791	+12,683.717%
2023-02-22	686.8000	689.2600	682.0200	685.8000	-0.437%	10,132	+12,662.467%
2023-02-21	697.6100	698.2300	688.7800	688.8100	+18.234%	7,011	+12,606.697%
2023-02-20	584.5400	584.5400	581.8500	582.5800	+0.414%	1,564	+14,923.688%
2023-02-17	588.5200	588.5200	580.2100	580.1800	-2.626%	9,054	+14,985.835%
2023-02-16	600.1000	600.1000	590.9000	595.8250	-16.645%	2,471	+14,589.716%
2023-02-15	709.9600	714.8700	709.9000	714.8050	+23.355%	6,482	+12,144.598%
2023-02-14	585.0500	586.5800	579.4700	579.4700	-0.791%	1,311	+15,004.319%
2023-02-13	578.2900	584.2200	578.1200	584.0900	-16.154%	1,766	+14,884.848%
2023-02-10	702.1700	704.0900	694.6400	696.6200	+18.985%	6,548	+12,464.239%
2023-02-09	589.7800	590.1400	585.4700	585.4700	-17.411%	1,062	+14,849.528%
2023-02-08	722.7900	722.7900	708.0500	708.8950	-0.165%	8,775	+12,246.680%
2023-02-07	708.1500	710.8800	705.8400	710.0650	+19.893%	4,710	+12,226.336%
2023-02-06	589.3300	590.8500	585.9200	592.2500	-18.404%	6,623	+14,678.388%
2023-02-03	713.2400	726.1600	709.5500	725.8300	+0.019%	26,574	+11,958.609%
2023-02-02	708.4000	725.6900	707.4000	725.6900	+5.870%	21,749	+11,960.935%
2023-02-01	685.0200	687.2900	682.8100	685.4550	+0.406%	8,632	+12,668.891%
2023-01-31	676.8200	682.8500	671.1600	682.6800	+23.997%	6,862	+12,720.795%
2023-01-30	551.7200	553.7000	547.5700	550.5600	-20.015%	5,666	+15,797.450%
2023-01-27	680.1900	688.3300	678.9700	688.3300	+26.090%	4,556	+12,615.558%
2023-01-26	543.4800	548.7900	543.4800	545.9050	-17.533%	1,814	+15,933.009%
2023-01-25	669.4300	669.4300	653.9000	661.9650	+21.433%	16,348	+13,121.998%
2023-01-24	542.6800	547.8300	542.6800	545.1300	+0.324%	2,620	+15,955.803%
2023-01-23	530.9400	544.6500	530.6400	543.3700	+3.322%	10,658	+16,007.809%
2023-01-20	520.6300	524.8300	520.5200	525.9000	-17.694%	955	+16,542.898%
2023-01-19	646.2300	647.7000	638.9600	638.9600	+21.164%	10,898	+13,598.041%
2023-01-18	533.9200	533.9200	526.9300	527.3500	-1.169%	1,295	+16,497.137%
2023-01-17	533.2700	536.8500	531.5200	533.5900	-0.372%	10,825	+16,303.044%
2023-01-16	534.6400	536.6000	532.3900	535.5850	+0.892%	4,543	+16,241.944%
2023-01-13	532.0800	532.0800	528.1900	530.8500	-17.805%	1,116	+16,387.708%
2023-01-12	646.5900	651.8700	638.0000	645.8450	+0.847%	16,688	+13,452.013%
2023-01-11	634.4900	641.7400	633.9500	640.4200	+1.656%	11,003	+13,566.812%
2023-01-10	629.3100	635.9300	625.8100	629.9900	-1.621%	8,552	+13,793.078%
2023-01-09	627.1800	641.3500	627.1800	640.3700	+3.435%	7,608	+13,567.880%
2023-01-06	610.2400	620.1600	606.0600	619.1050	+1.244%	9,216	+14,037.343%
2023-01-05	617.2200	622.2300	609.2100	611.5000	-1.625%	27,915	+14,213.164%
2023-01-04	619.6400	622.0500	612.7000	621.6000	+21.201%	26,267	+13,980.598%
2023-01-03	519.6500	527.0000	512.8600	512.8650	+0.203%	2,684	+16,965.895%
2022-12-30	512.8000	513.7000	512.1900	511.8250	-0.547%	886	+17,000.571%
2022-12-29	506.2400	515.3000	505.7800	514.6400	-15.451%	1,046	+16,907.034%
2022-12-28	616.2800	618.4700	608.1200	608.6900	-2.466%	13,602	+14,279.241%
2022-12-23	622.1400	625.2300	620.6300	624.0800	+21.241%	7,080	+13,924.644%
2022-12-22	526.1800	527.6800	514.6800	514.7450	-19.325%	4,215	+16,903.565%
2022-12-21	631.8100	639.5600	629.3000	638.0500	+1.938%	7,873	+13,617.577%
2022-12-20	623.7800	632.0700	622.5400	625.9200	-0.654%	10,626	+13,883.416%
2022-12-19	638.3400	641.4700	630.0400	630.0400	-1.138%	23,584	+13,791.975%
2022-12-16	641.7900	643.8300	636.0000	637.2900	+20.546%	13,498	+13,633.936%
2022-12-15	533.7300	535.6100	527.8300	528.6700	-3.745%	1,633	+16,455.696%
2022-12-13	541.3900	555.4000	541.3900	549.2400	-16.257%	1,679	+15,835.657%
2022-12-12	655.5800	658.5500	653.8000	655.8600	-1.074%	8,940	+13,245.074%
2022-12-09	663.5500	664.9000	655.4300	662.9800	+22.963%	3,232	+13,101.756%
2022-12-08	535.6200	540.5800	535.6200	539.1700	+0.998%	795	+16,133.284%
2022-12-07	540.1200	540.4500	531.1700	533.8400	-19.012%	3,928	+16,295.362%
2022-12-06	668.3500	670.8900	657.7100	659.1600	-1.915%	10,791	+13,178.263%
2022-12-05	678.1900	679.5300	672.0300	672.0300	-0.581%	12,942	+12,923.972%
2022-12-02	681.2500	683.2200	668.1900	675.9550	+21.524%	6,036	+12,848.347%
2022-12-01	564.9800	564.9800	553.0100	556.2300	-14.968%	1,214	+15,635.397%
2022-11-30	653.6100	655.7500	652.3700	654.1450	+20.370%	8,912	+13,280.061%
2022-11-29	549.5200	550.4300	543.2800	543.4450	-1.287%	1,741	+16,005.586%
2022-11-28	548.5400	551.8100	545.7400	550.5300	-17.506%	464	+15,798.316%
2022-11-25	673.7600	673.7600	666.9400	667.3550	-1.073%	5,413	+13,015.209%
2022-11-24	672.8300	675.1600	672.5300	674.5900	+21.152%	1,517	+12,874.548%
2022-11-23	559.3100	559.8800	555.9500	556.8150	+0.327%	3,072	+15,618.865%
2022-11-22	553.3000	555.1100	549.8800	555.0000	-15.476%	1,802	+15,670.270%
2022-11-21	659.4300	661.8300	655.3800	656.6200	+18.273%	6,658	+13,229.627%
2022-11-18	557.4600	561.2900	554.2400	555.1750	-0.675%	873	+15,665.299%
2022-11-17	559.7300	559.7300	554.7600	558.9500	-0.183%	1,612	+15,558.825%
2022-11-16	568.1600	568.6000	557.0000	559.9750	-17.727%	2,129	+15,530.162%
2022-11-15	669.6800	684.9200	669.2800	680.6300	+2.478%	13,067	+12,759.410%
2022-11-14	666.5600	667.8700	661.8800	664.1750	+0.787%	14,079	+13,078.003%
2022-11-11	662.8700	665.4800	655.0000	658.9900	+18.644%	14,530	+13,181.689%
2022-11-10	539.2400	555.4600	539.2400	555.4350	+2.136%	6,440	+15,657.919%
2022-11-09	543.8300	547.6900	543.4800	543.8200	-0.539%	2,857	+15,994.480%
2022-11-08	545.0800	547.2000	543.2500	546.7650	-11.594%	532	+15,907.791%
2022-11-07	611.5400	619.8700	611.4000	618.4700	+1.528%	12,510	+14,051.859%
2022-11-04	607.7300	619.7800	605.6500	609.1600	+10.291%	12,508	+14,268.146%
2022-11-02	557.7000	558.4000	552.6500	552.3200	-1.247%	1,312	+15,746.792%
2022-11-01	564.7700	567.8100	558.5100	559.2950	-13.521%	1,462	+15,549.165%
2022-10-31	652.9400	652.9400	643.1600	646.7400	+15.875%	18,675	+13,433.259%
2022-10-28	543.4000	558.7800	542.9300	558.1350	+1.163%	4,326	+15,581.690%
2022-10-27	557.5000	557.9400	550.0400	551.7200	-16.329%	1,375	+15,764.025%
2022-10-26	649.4700	659.6000	646.8700	659.3900	+0.046%	4,446	+13,173.632%
2022-10-25	649.0700	659.0700	646.3000	659.0900	+2.680%	6,355	+13,179.673%
2022-10-24	644.0700	644.9000	634.7700	641.8900	+14.590%	3,499	+13,535.514%
2022-10-21	557.3700	565.2000	556.5100	560.1600	-11.904%	5,364	+15,525.000%
2022-10-20	625.8800	639.0300	622.7600	635.8500	+13.292%	7,206	+13,665.039%
2022-10-19	563.3500	563.3500	558.4000	561.2500	-10.603%	1,180	+15,494.655%
2022-10-18	637.8300	644.3700	627.5400	627.8150	+0.360%	19,767	+13,841.209%
2022-10-17	611.8200	627.6200	611.0400	625.5650	+1.860%	23,161	+13,891.352%
2022-10-14	628.0500	632.9900	613.5600	614.1400	-0.352%	40,389	+14,151.636%
2022-10-13	610.8200	620.2000	592.0000	616.3100	+0.348%	11,724	+14,101.457%
2022-10-12	616.9600	618.5700	610.0000	614.1700	-0.352%	13,706	+14,150.940%
2022-10-11	614.2700	618.2100	609.0000	616.3400	+9.942%	5,093	+14,100.766%
2022-10-10	562.0300	567.1000	560.5100	560.6050	-1.408%	2,041	+15,512.597%
2022-10-07	581.2900	581.2900	568.4000	568.6100	-3.167%	2,433	+15,292.800%
2022-10-06	578.2500	586.8300	577.5000	587.2050	-8.904%	2,563	+14,805.357%
2022-10-05	652.5000	653.1300	641.1800	644.6000	+12.153%	5,394	+13,478.188%
2022-10-04	567.2800	576.7200	566.3100	574.7500	-9.076%	2,120	+15,128.360%
2022-10-03	620.9400	633.0000	617.7300	632.1200	-1.052%	12,824	+13,746.263%
2022-09-30	637.0800	640.0300	628.6000	638.8400	+11.345%	17,659	+13,600.614%
2022-09-29	597.8400	597.8400	572.4000	573.7500	-10.921%	5,644	+15,154.902%
2022-09-28	632.1400	645.9000	628.4800	644.0900	+0.440%	8,388	+13,488.939%
2022-09-27	644.8600	651.8700	641.5400	641.2700	-0.109%	8,324	+13,548.697%
2022-09-26	635.9600	649.2100	635.9400	641.9700	-0.002%	25,821	+13,533.815%
2022-09-23	648.6400	649.5600	639.4300	641.9800	-1.298%	5,675	+13,533.602%
2022-09-22	654.7600	664.5000	649.9900	650.4250	+9.313%	18,368	+13,356.586%
2022-09-21	589.3700	594.9800	589.3700	595.0100	-11.733%	1,129	+14,609.837%
2022-09-20	678.2400	680.7200	669.8400	674.1000	+1.231%	14,198	+12,883.979%
2022-09-16	669.7200	670.2600	663.5600	665.9000	-1.841%	6,122	+13,043.865%
2022-09-15	687.7400	689.3400	675.1400	678.3900	+14.324%	11,060	+12,801.871%
2022-09-14	595.4000	595.6000	589.2400	593.3950	-14.221%	5,261	+14,649.872%
2022-09-13	724.7000	727.8800	690.4000	691.7700	+12.258%	9,867	+12,552.327%
2022-09-12	614.3600	616.1100	612.2000	616.2300	-13.372%	3,160	+14,103.301%
2022-09-09	701.5600	711.9700	701.5600	711.3500	+1.640%	5,551	+12,204.070%
2022-09-08	696.9800	700.6100	686.6700	699.8750	+1.919%	11,742	+12,405.805%
2022-09-07	680.1800	687.6700	679.0600	686.7000	+0.193%	7,325	+12,645.740%
2022-09-06	689.8700	693.2200	675.9900	685.3800	+14.818%	32,359	+12,670.288%
2022-09-05	597.8000	597.8000	595.0000	596.9250	-1.697%	4,330	+14,562.646%
2022-09-02	602.4200	607.5300	599.9600	607.2300	-11.118%	1,178	+14,313.814%
2022-09-01	688.0700	691.7000	681.1100	683.1900	+13.926%	11,538	+12,711.224%
2022-08-31	603.4300	609.0600	599.5200	599.6800	-14.179%	3,397	+14,495.284%
2022-08-30	710.5100	716.1200	694.4700	698.7600	-3.734%	17,014	+12,425.760%
2022-08-26	743.1400	748.0000	723.1200	725.8600	-1.508%	7,763	+11,958.110%
2022-08-25	739.5100	742.1800	733.9800	736.9750	+18.373%	1,456	+11,776.251%
2022-08-24	618.5000	622.9000	618.3000	622.5850	+1.059%	877	+13,958.321%
2022-08-23	622.5900	622.5900	616.2000	616.0600	-15.926%	4,578	+14,107.220%
2022-08-22	744.4900	745.3000	732.9100	732.7600	+15.446%	36,450	+11,844.566%

.dark-mode .s55XYr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s55XYr{ color: #333333; background-color: white; border: 2px solid #333333; }CNX1ISHRS NASDAQ 100 UCITS ETF USD (ACC)stock LSE

CNX1
ISHRS NASDAQ 100 UCITS ETF USD (ACC)
stock LSE