Dark

CORG
LEGAL & GENERAL UCITS ETF PUBLIC LIMITED COMPANY
stock LSE

Inactive

Jun 14, 2019

787.88GBP+0.751%(+5.88)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-14	785.0000	785.0000	785.0000	787.8750	+0.751%	49	0.000%
2019-06-12	780.5000	780.5000	780.5000	782.0000	-0.032%	396	+0.751%
2019-06-07	781.7500	781.7500	781.2500	782.2500	+0.160%	1,578	+0.719%
2019-06-06	780.0000	780.0000	780.0000	781.0000	+1.100%	625	+0.880%
2019-05-30	769.5000	769.5000	769.5000	772.5000	+0.016%	3,746	+1.990%
2019-05-29	770.5000	770.5000	770.5000	772.3750	+0.586%	266	+2.007%
2019-05-24	770.2500	770.2500	767.5000	767.8750	+1.925%	3,124	+2.605%
2019-05-13	749.2500	749.2500	749.2500	753.3750	+0.702%	3,772	+4.579%
2019-04-15	746.2500	746.2500	746.2500	748.1250	+0.504%	1,066	+5.313%
2019-04-01	748.7500	748.7500	748.7500	744.3750	-0.468%	628	+5.844%
2019-03-22	750.5000	750.5000	748.2500	747.8750	+0.894%	6,311	+5.348%
2019-03-18	740.2500	740.2500	740.2500	741.2500	+0.696%	300	+6.290%
2019-02-28	734.2500	734.2500	734.2500	736.1250	-0.540%	300	+7.030%
2019-02-26	741.5000	741.5000	741.5000	740.1250	-2.326%	1,500	+6.452%
2019-01-14	760.5000	760.5000	760.5000	757.7500	-1.415%	2,614	+3.976%
2019-01-02	768.5000	768.5000	768.5000	768.6250	+0.474%	3,864	+2.504%
2018-12-20	764.0000	764.0000	764.0000	765.0000	+0.526%	1,595	+2.990%
2018-12-18	758.7500	758.7500	758.7500	761.0000	+0.761%	400	+3.532%
2018-12-04	757.0000	757.0000	757.0000	755.2500	+1.717%	2,652	+4.320%
2018-11-26	743.7500	743.7500	743.7500	742.5000	-0.185%	266	+6.111%
2018-11-23	744.2500	744.2500	744.2500	743.8750	+0.354%	660	+5.915%
2018-10-29	741.5000	741.5000	741.5000	741.2500	+0.799%	614	+6.290%
2018-10-23	733.0000	733.0000	733.0000	735.3750	+0.102%	1,322	+7.139%
2018-10-04	733.0000	733.0000	733.0000	734.6250	-0.693%	673	+7.249%
2018-09-12	742.5000	742.5000	742.5000	739.7500	-1.613%	134	+6.506%
2018-08-21	752.2500	753.5000	752.2500	751.8750	-0.083%	3,879	+4.788%
2018-08-15	754.0000	755.2500	754.0000	752.5000	+0.250%	7,321	+4.701%
2018-08-13	751.5000	751.5000	751.5000	750.6250	-0.464%	9,717	+4.963%
2018-08-10	758.0000	758.0000	755.2500	754.1250	+1.055%	3,370	+4.475%
2018-07-30	743.7500	743.7500	743.7500	746.2500	+0.286%	1,000	+5.578%
2018-07-27	748.5000	748.5000	748.5000	744.1250	-1.277%	16	+5.879%
2018-07-19	751.2500	751.2500	751.2500	753.7500	+0.233%	460	+4.527%
2018-07-09	756.7500	756.7500	756.7500	752.0000	+0.200%	1,054	+4.771%
2018-07-06	754.7500	754.7500	754.7500	750.5000	-0.398%	1,000	+4.980%
2018-07-03	752.0000	752.0000	752.0000	753.5000	-0.033%	1,286	+4.562%
2018-07-02	757.0000	757.0000	757.0000	753.7500	+0.183%	392	+4.527%
2018-06-29	753.7500	753.7500	753.7500	752.3750	-0.414%	1,396	+4.718%
2018-06-28	754.5000	754.5000	754.5000	755.5000	+1.036%	641	+4.285%
2018-06-20	750.5000	750.5000	750.5000	747.7500	-0.067%	1,954	+5.366%
2018-06-19	747.0000	747.0000	747.0000	748.2500	+0.436%	648	+5.296%
2018-06-12	744.5000	744.5000	744.5000	745.0000	-0.251%	51	+5.755%
2018-06-11	747.7500	747.7500	747.7500	746.8750	+0.471%	647	+5.490%
2018-06-08	746.0000	746.0000	746.0000	743.3750	-0.318%	1,297	+5.986%
2018-06-05	747.7500	747.7500	745.7500	745.7500	-0.151%	3,119	+5.649%
2018-05-29	749.5000	749.5000	749.5000	746.8750	+1.168%	1,291	+5.490%
2018-05-16	737.5000	737.5000	737.5000	738.2500	-1.369%	1,263	+6.722%
2018-05-10	747.0000	747.0000	747.0000	748.5000	+2.184%	13,161	+5.261%
2018-04-17	730.5000	730.5000	730.5000	732.5000	-1.925%	2,528	+7.560%
2018-03-15	747.0000	747.0000	747.0000	746.8750	-0.284%	4	+5.490%
2018-03-05	753.2500	753.2500	753.2500	749.0000	+0.858%	1,385	+5.190%
2018-02-05	742.6250	742.6250	742.6250	742.6250	+0.576%	0	+6.093%
2018-02-02	738.3750	738.3750	738.3750	738.3750	+0.085%	0	+6.704%
2018-02-01	737.7500	737.7500	737.7500	737.7500	+0.136%	0	+6.794%
2018-01-31	736.7500	736.7500	736.7500	736.7500	-0.641%	147	+6.939%
2018-01-30	741.5000	741.5000	741.5000	741.5000	-0.168%	0	+6.254%
2018-01-29	742.7500	742.7500	742.7500	742.7500	+0.067%	1,155	+6.075%
2018-01-26	742.2500	742.2500	742.2500	742.2500	+0.457%	0	+6.147%
2018-01-25	738.8750	738.8750	736.0000	738.8750	+0.186%	2,992	+6.632%
2018-01-24	737.5000	737.5000	737.5000	737.5000	-0.940%	8,715	+6.831%
2018-01-23	744.5000	744.5000	744.5000	744.5000	+0.067%	0	+5.826%
2018-01-22	744.0000	744.0000	744.0000	744.0000	-0.684%	271	+5.897%
2018-01-19	749.1250	749.1250	749.1250	749.1250	+0.234%	0	+5.173%
2018-01-18	751.5000	751.5000	748.7500	747.3750	-0.499%	10	+5.419%
2018-01-17	751.1250	751.1250	751.1250	751.1250	-0.348%	0	+4.893%
2018-01-16	753.7500	753.7500	753.7500	753.7500	+0.116%	0	+4.527%
2018-01-15	752.8750	752.8750	752.8750	752.8750	-0.248%	0	+4.649%
2018-01-12	754.7500	754.7500	754.7500	754.7500	-0.363%	0	+4.389%
2018-01-11	757.5000	757.5000	757.5000	757.5000	+0.116%	0	+4.010%
2018-01-10	756.6250	756.6250	756.6250	756.6250	+0.116%	0	+4.130%
2018-01-09	755.7500	755.7500	755.7500	755.7500	-0.066%	0	+4.251%
2018-01-08	756.2500	756.2500	756.2500	756.2500	-0.329%	0	+4.182%
2018-01-05	758.7500	758.7500	758.7500	758.7500	-0.230%	0	+3.839%
2018-01-04	760.5000	760.5000	760.5000	760.5000	+0.115%	4,066	+3.600%
2018-01-03	759.6250	759.6250	759.6250	759.6250	+0.479%	806	+3.719%
2018-01-02	756.0000	760.0000	756.0000	756.0000	-0.264%	0	+4.216%
2017-12-29	760.7500	760.7500	760.7500	758.0000	-0.181%	135	+3.941%
2017-12-28	759.3750	759.3750	759.3750	759.3750	+0.016%	0	+3.753%
2017-12-27	759.2500	759.2500	759.2500	759.2500	+0.231%	0	+3.770%
2017-12-22	757.5000	757.5000	757.5000	757.5000	-0.148%	0	+4.010%
2017-12-21	758.6250	758.6250	758.6250	758.6250	+0.297%	600	+3.856%
2017-12-20	756.3750	756.3750	756.3750	756.3750	-0.346%	0	+4.165%
2017-12-19	759.0000	759.0000	759.0000	759.0000	+0.165%	0	+3.804%
2017-12-18	757.7500	757.7500	757.7500	757.7500	+0.298%	0	+3.976%
2017-11-01	757.2500	757.2500	757.2500	755.5000	-0.412%	130	+4.285%
2017-10-25	761.0000	761.0000	761.0000	758.6250	-0.947%	5,018	+3.856%
2017-10-24	768.2500	768.2500	768.2500	765.8750	-0.293%	1	+2.873%
2017-10-18	771.2500	771.2500	771.2500	768.1250	-0.065%	1	+2.571%
2017-10-17	766.5000	766.5000	766.5000	768.6250	-2.659%	764	+2.504%
2017-09-08	787.7500	787.7500	787.7500	789.6250	-0.629%	40	-0.222%
2017-09-07	796.7500	796.7500	796.7500	794.6250	-0.220%	387	-0.849%
2017-08-30	794.2500	794.2500	794.2500	796.3750	-0.639%	1	-1.067%
2017-08-29	803.0000	803.0000	803.0000	801.5000	+3.369%	847	-1.700%
2017-07-24	773.7500	773.7500	773.7500	775.3750	+0.665%	11,054	+1.612%
2017-07-04	773.2500	773.2500	773.2500	770.2500	-1.581%	1,000	+2.288%
2017-06-13	782.6250	782.6250	782.6250	782.6250	-0.382%	0	+0.671%
2017-06-12	783.0000	783.7500	783.0000	785.6250	+0.657%	7,798	+0.286%
2017-06-09	780.5000	780.5000	780.5000	780.5000	+1.512%	0	+0.945%
2017-06-08	772.2500	772.2500	772.2500	768.8750	-0.081%	130	+2.471%
2017-06-07	772.5000	772.5000	772.5000	769.5000	-0.917%	7,798	+2.388%
2017-06-06	776.6250	776.6250	776.6250	776.6250	+0.877%	0	+1.449%
2017-06-05	772.2500	772.2500	772.2500	769.8750	-0.485%	128	+2.338%
2017-06-02	773.6250	773.6250	773.6250	773.6250	+0.651%	0	+1.842%
2017-06-01	768.6250	768.6250	768.6250	768.6250	-0.065%	0	+2.504%
2017-05-31	769.1250	769.1250	769.1250	769.1250	+0.081%	0	+2.438%
2017-05-30	768.5000	768.5000	768.5000	768.5000	-0.566%	0	+2.521%
2017-05-26	772.8750	772.8750	772.8750	772.8750	+1.244%	0	+1.941%
2017-05-25	763.3750	763.3750	763.3750	763.3750	+0.312%	0	+3.209%
2017-05-24	761.0000	761.0000	761.0000	761.0000	+0.230%	0	+3.532%
2017-05-23	759.2500	759.2500	759.2500	759.2500	-0.066%	0	+3.770%
2017-05-22	759.7500	759.7500	759.7500	759.7500	+0.529%	0	+3.702%
2017-05-19	755.7500	755.7500	755.7500	755.7500	+0.249%	0	+4.251%
2017-05-18	753.8750	753.8750	753.8750	753.8750	-0.675%	0	+4.510%
2017-05-17	759.0000	759.0000	759.0000	759.0000	+0.413%	0	+3.804%
2017-05-16	755.8750	755.8750	755.8750	755.8750	+0.549%	0	+4.234%
2017-05-12	751.7500	751.7500	751.7500	751.7500	+0.636%	6,600	+4.805%
2017-05-11	747.0000	747.0000	747.0000	747.0000	+0.437%	0	+5.472%
2017-05-10	743.7500	743.7500	743.7500	743.7500	+0.101%	0	+5.933%
2017-05-09	743.0000	743.0000	743.0000	743.0000	-0.436%	0	+6.040%
2017-05-08	746.2500	746.2500	746.2500	746.2500	-0.301%	0	+5.578%
2017-05-05	748.5000	748.5000	748.5000	748.5000	-0.133%	0	+5.261%
2017-05-04	749.5000	749.5000	749.5000	749.5000	-0.233%	0	+5.120%
2017-05-03	751.2500	751.2500	751.2500	751.2500	+0.233%	0	+4.875%
2017-05-02	749.5000	749.5000	749.5000	749.5000	+0.301%	0	+5.120%
2017-04-28	747.2500	747.2500	747.2500	747.2500	-0.167%	0	+5.437%
2017-04-27	748.5000	748.5000	748.5000	748.5000	-0.399%	0	+5.261%
2017-04-26	751.5000	751.5000	751.5000	751.5000	-0.365%	3,091	+4.840%
2017-04-25	754.2500	754.2500	754.2500	754.2500	-0.429%	2,092	+4.458%
2017-04-24	756.0000	756.0000	756.0000	757.5000	+0.765%	26	+4.010%
2017-04-21	751.7500	751.7500	751.7500	751.7500	-0.066%	0	+4.805%
2017-04-20	752.2500	752.2500	752.2500	752.2500	+0.100%	0	+4.736%
2017-04-19	751.5000	751.5000	751.5000	751.5000	-0.562%	0	+4.840%
2017-04-18	755.7500	755.7500	755.7500	755.7500	-1.402%	0	+4.251%
2017-04-13	766.5000	766.5000	766.5000	766.5000	+0.180%	0	+2.789%
2017-04-11	765.1250	765.1250	765.1250	765.1250	-0.293%	0	+2.973%
2017-04-10	767.3750	767.3750	767.3750	767.3750	-0.292%	0	+2.671%
2017-04-07	769.6250	769.6250	769.6250	769.6250	+0.572%	0	+2.371%
2017-04-06	765.2500	765.2500	765.2500	765.2500	-0.098%	0	+2.957%
2017-04-05	766.0000	766.0000	766.0000	766.0000	-0.260%	0	+2.856%
2017-04-04	768.0000	768.0000	768.0000	768.0000	+0.179%	0	+2.588%
2017-04-03	766.6250	766.6250	766.6250	766.6250	+0.409%	0	+2.772%
2017-03-31	763.5000	763.5000	763.5000	763.5000	-0.570%	0	+3.193%
2017-03-30	767.8750	767.8750	767.8750	767.8750	-0.518%	0	+2.605%
2017-03-29	771.8750	771.8750	771.8750	771.8750	+0.195%	0	+2.073%
2017-03-28	770.3750	770.3750	770.3750	770.3750	+0.407%	0	+2.272%
2017-03-27	767.2500	767.2500	767.2500	767.2500	-0.146%	0	+2.688%
2017-03-24	768.3750	768.3750	768.3750	768.3750	+0.474%	0	+2.538%
2017-03-23	764.7500	764.7500	764.7500	764.7500	-0.520%	0	+3.024%
2017-03-22	767.0000	767.0000	767.0000	768.7500	+0.310%	1,600	+2.488%
2017-03-21	766.3750	766.3750	766.3750	766.3750	-0.729%	0	+2.805%
2017-03-20	772.0000	772.0000	772.0000	772.0000	+0.390%	0	+2.056%
2017-03-17	769.0000	769.0000	769.0000	769.0000	+0.065%	0	+2.454%
2017-03-16	768.5000	768.5000	768.5000	768.5000	-0.065%	0	+2.521%
2017-03-15	769.0000	769.0000	769.0000	769.0000	-0.259%	0	+2.454%
2017-03-14	771.0000	771.0000	771.0000	771.0000	+0.472%	0	+2.189%
2017-03-13	767.3750	767.3750	767.3750	767.3750	-0.357%	0	+2.671%
2017-03-10	770.1250	770.1250	770.1250	770.1250	+0.277%	0	+2.305%
2017-03-09	768.0000	768.0000	768.0000	768.0000	-0.260%	0	+2.588%
2017-03-08	770.0000	770.0000	770.0000	770.0000	-0.227%	0	+2.321%
2017-03-07	771.7500	771.7500	771.7500	771.7500	+0.423%	0	+2.089%
2017-03-06	770.7500	770.7500	768.5000	768.5000	+0.228%	128	+2.521%
2017-03-03	766.7500	766.7500	766.7500	766.7500	+0.229%	0	+2.755%
2017-03-02	765.0000	765.0000	765.0000	765.0000	-0.196%	0	+2.990%
2017-03-01	766.5000	766.5000	766.5000	766.5000	+0.033%	0	+2.789%
2017-02-28	766.2500	766.2500	766.2500	766.2500	+0.180%	0	+2.822%
2017-02-27	764.8750	764.8750	764.8750	764.8750	+0.476%	0	+3.007%
2017-02-24	761.2500	761.2500	761.2500	761.2500	+0.561%	0	+3.498%
2017-02-23	757.0000	757.0000	757.0000	757.0000	-0.066%	0	+4.079%
2017-02-22	757.5000	757.5000	757.5000	757.5000	+0.298%	0	+4.010%
2017-02-21	755.2500	755.2500	755.2500	755.2500	-0.412%	0	+4.320%
2017-02-20	758.3750	758.3750	758.3750	758.3750	-0.410%	0	+3.890%
2017-02-17	761.5000	761.5000	761.5000	761.5000	+0.429%	0	+3.464%
2017-02-16	758.0000	758.2500	758.0000	758.2500	+0.331%	11,230	+3.907%
2017-02-15	755.7500	755.7500	755.7500	755.7500	+0.066%	0	+4.251%
2017-02-14	755.2500	755.2500	755.2500	755.2500	+0.033%	0	+4.320%
2017-02-13	755.0000	755.0000	755.0000	755.0000	-0.346%	0	+4.354%
2017-02-10	757.6250	757.6250	757.6250	757.6250	+0.017%	0	+3.993%
2017-02-09	757.5000	757.5000	757.5000	757.5000	-0.263%	0	+4.010%
2017-02-08	759.5000	759.5000	759.5000	759.5000	-0.099%	0	+3.736%
2017-02-07	760.2500	760.2500	760.2500	760.2500	-0.393%	0	+3.634%
2017-02-06	763.2500	763.2500	763.2500	763.2500	+0.049%	0	+3.226%
2017-02-03	762.8750	762.8750	762.8750	762.8750	+0.378%	0	+3.277%
2017-02-02	760.0000	760.0000	760.0000	760.0000	+1.469%	0	+3.668%
2017-02-01	749.0000	749.0000	749.0000	749.0000	-0.991%	0	+5.190%
2017-01-31	756.5000	756.5000	756.5000	756.5000	+0.398%	0	+4.147%
2017-01-30	753.5000	753.5000	753.5000	753.5000	+0.400%	0	+4.562%
2017-01-27	750.5000	750.5000	750.5000	750.5000	+0.553%	0	+4.980%
2017-01-26	746.3750	746.3750	746.3750	746.3750	-0.317%	0	+5.560%
2017-01-25	748.7500	748.7500	748.7500	748.7500	-1.155%	0	+5.225%
2017-01-24	757.5000	757.5000	757.5000	757.5000	-0.082%	0	+4.010%
2017-01-23	758.1250	758.1250	758.1250	758.1250	-0.411%	0	+3.924%
2017-01-20	761.2500	761.2500	761.2500	761.2500	+0.049%	0	+3.498%
2017-01-19	762.2500	762.2500	760.8750	760.8750	-0.685%	2,340	+3.549%
2017-01-18	766.1250	766.1250	766.1250	766.1250	+0.016%	0	+2.839%
2017-01-17	766.0000	766.0000	766.0000	766.0000	-1.542%	0	+2.856%
2017-01-16	780.2500	780.2500	778.0000	778.0000	+0.941%	5,964	+1.269%
2017-01-13	770.7500	770.7500	770.7500	770.7500	-0.259%	0	+2.222%
2017-01-12	772.7500	772.7500	772.7500	772.7500	+0.130%	0	+1.957%
2017-01-11	771.7500	771.7500	771.7500	771.7500	+0.407%	1,230	+2.089%
2017-01-10	768.6250	768.6250	768.6250	768.6250	+0.049%	0	+2.504%
2017-01-09	770.5000	770.5000	768.2500	768.2500	+1.185%	5,250	+2.555%
2017-01-06	759.2500	759.2500	759.2500	759.2500	+0.397%	0	+3.770%
2017-01-05	756.2500	756.2500	756.2500	756.2500	-0.083%	0	+4.182%
2017-01-04	756.8750	756.8750	756.8750	756.8750	+0.066%	0	+4.096%
2017-01-03	756.3750	756.3750	756.3750	756.3750	-0.901%	0	+4.165%
2016-12-29	763.2500	763.2500	763.2500	763.2500	+1.059%	0	+3.226%
2016-12-22	755.2500	755.2500	755.2500	755.2500	+0.499%	0	+4.320%
2016-12-21	752.5000	752.5000	751.5000	751.5000	+0.334%	872	+4.840%
2016-12-20	749.0000	749.0000	749.0000	749.0000	+0.067%	0	+5.190%
2016-12-19	749.0000	749.0000	748.5000	748.5000	+0.639%	1,680	+5.261%
2016-12-16	743.7500	743.7500	743.7500	743.7500	+0.034%	0	+5.933%
2016-12-15	743.5000	743.5000	743.5000	743.5000	-0.067%	0	+5.968%
2016-12-14	745.2500	745.2500	744.0000	744.0000	+0.185%	600	+5.897%
2016-12-13	742.6250	742.6250	742.6250	742.6250	+0.508%	0	+6.093%
2016-12-12	738.8750	738.8750	738.8750	738.8750	-0.655%	0	+6.632%
2016-12-09	743.7500	743.7500	743.7500	743.7500	-0.668%	0	+5.933%
2016-12-08	748.7500	748.7500	748.7500	748.7500	-0.630%	0	+5.225%
2016-12-07	753.5000	753.5000	753.5000	753.5000	+1.243%	0	+4.562%
2016-12-06	744.2500	744.2500	744.2500	744.2500	+0.101%	0	+5.862%
2016-12-05	743.5000	743.5000	743.5000	743.5000	-0.101%	0	+5.968%
2016-12-02	744.2500	744.2500	744.2500	744.2500	-0.301%	0	+5.862%
2016-12-01	746.5000	746.5000	746.5000	746.5000	-0.698%	2,962	+5.543%
2016-11-30	751.7500	751.7500	751.7500	751.7500	-0.430%	0	+4.805%
2016-11-29	755.0000	755.0000	755.0000	755.0000	-0.527%	0	+4.354%
2016-11-28	759.0000	759.0000	759.0000	759.0000	+0.630%	0	+3.804%
2016-11-25	755.7500	755.7500	754.2500	754.2500	+0.266%	5,802	+4.458%
2016-11-24	752.2500	752.2500	752.2500	752.2500	+0.083%	0	+4.736%
2016-11-23	751.6250	751.6250	751.6250	751.6250	-0.874%	0	+4.823%
2016-11-22	760.2500	760.2500	758.2500	758.2500	+0.381%	6,825	+3.907%
2016-11-21	755.3750	755.3750	755.3750	755.3750	-0.886%	0	+4.302%
2016-11-18	762.1250	762.1250	762.1250	762.1250	+0.214%	0	+3.379%
2016-11-17	764.2500	764.2500	760.5000	760.5000	0.000%	2,025	+3.600%
2016-11-16	763.2500	763.2500	760.5000	760.5000	-0.572%	507	+3.600%
2016-11-15	770.0000	770.0000	764.8750	764.8750	+0.559%	9,362	+3.007%
2016-11-14	760.6250	760.6250	760.6250	760.6250	+0.132%	0	+3.583%
2016-11-11	759.6250	759.6250	759.6250	759.6250	-1.283%	0	+3.719%
2016-11-10	778.2500	778.2500	769.5000	769.5000	-1.975%	4,050	+2.388%
2016-11-09	785.0000	785.0000	785.0000	785.0000	-2.181%	0	+0.366%
2016-11-08	802.5000	802.5000	802.5000	802.5000	+0.125%	0	-1.822%
2016-11-07	801.5000	801.5000	801.5000	801.5000	+0.407%	0	-1.700%
2016-11-04	799.0000	799.0000	798.2500	798.2500	-0.468%	6,924	-1.300%
2016-11-03	802.0000	802.0000	802.0000	802.0000	-1.140%	0	-1.761%
2016-11-01	811.5000	811.5000	811.2500	811.2500	+0.216%	122	-2.881%
2016-10-31	809.5000	809.5000	809.5000	809.5000	-0.400%	0	-2.671%
2016-10-28	812.7500	812.7500	812.7500	812.7500	+0.340%	0	-3.061%
2016-10-27	810.0000	810.0000	810.0000	810.0000	-0.123%	0	-2.731%
2016-10-26	811.0000	811.0000	811.0000	811.0000	-0.886%	0	-2.851%
2016-10-25	820.0000	820.0000	818.2500	818.2500	+0.460%	1,500	-3.712%
2016-10-24	814.5000	814.5000	814.5000	814.5000	+0.092%	7,200	-3.269%
2016-10-21	813.7500	813.7500	813.7500	813.7500	-0.123%	0	-3.180%
2016-10-20	815.7500	815.7500	814.7500	814.7500	+0.123%	2,650	-3.299%
2016-10-19	813.7500	813.7500	813.7500	813.7500	+0.308%	0	-3.180%
2016-10-18	811.2500	811.2500	811.2500	811.2500	-0.795%	0	-2.881%
2016-10-17	817.7500	817.7500	817.7500	817.7500	-0.031%	0	-3.653%
2016-10-14	818.0000	818.0000	818.0000	818.0000	-0.137%	0	-3.683%
2016-10-13	819.1250	819.1250	819.1250	819.1250	+0.260%	0	-3.815%
2016-10-12	817.0000	817.0000	817.0000	817.0000	-0.305%	0	-3.565%
2016-10-11	819.5000	819.5000	819.5000	819.5000	+0.676%	1,880	-3.859%
2016-10-10	814.0000	814.0000	814.0000	814.0000	+0.339%	0	-3.209%
2016-10-07	811.2500	811.2500	811.2500	811.2500	+1.549%	0	-2.881%
2016-10-06	798.8750	798.8750	798.8750	798.8750	+0.551%	0	-1.377%
2016-10-05	794.5000	794.5000	794.5000	794.5000	-0.501%	0	-0.834%
2016-10-04	799.0000	799.0000	798.5000	798.5000	+0.220%	800	-1.331%
2016-10-03	797.5000	797.5000	796.7500	796.7500	+1.175%	1,600	-1.114%
2016-09-30	787.5000	787.5000	787.5000	787.5000	-0.253%	0	+0.048%
2016-09-29	789.5000	789.5000	789.5000	789.5000	+0.318%	0	-0.206%
2016-09-28	788.0000	788.0000	787.0000	787.0000	+0.032%	2,116	+0.111%
2016-09-27	786.7500	786.7500	786.7500	786.7500	-0.254%	0	+0.143%
2016-09-26	788.7500	788.7500	788.7500	788.7500	+0.175%	0	-0.111%
2016-09-23	789.5000	789.5000	787.3750	787.3750	+0.849%	2,600	+0.064%
2016-09-22	780.7500	780.7500	780.7500	780.7500	+0.289%	0	+0.913%
2016-09-21	778.5000	778.5000	778.5000	778.5000	-0.080%	0	+1.204%
2016-09-20	778.5000	779.1250	778.5000	779.1250	+0.809%	7,712	+1.123%
2016-09-19	772.8750	772.8750	772.8750	772.8750	+0.357%	0	+1.941%
2016-09-16	768.0000	770.1250	768.0000	770.1250	+0.457%	626	+2.305%
2016-09-15	766.6250	766.6250	766.6250	766.6250	-0.147%	0	+2.772%
2016-09-14	767.7500	767.7500	767.7500	767.7500	-0.049%	0	+2.621%
2016-09-13	768.1250	768.1250	768.1250	768.1250	+0.820%	0	+2.571%
2016-09-12	763.0000	763.0000	761.8750	761.8750	-0.571%	26	+3.413%
2016-09-09	768.0000	768.0000	766.2500	766.2500	-0.680%	1,430	+2.822%
2016-09-08	771.5000	771.5000	771.5000	771.5000	-0.049%	0	+2.122%
2016-09-07	771.8750	771.8750	771.8750	771.8750	+0.882%	0	+2.073%
2016-09-06	765.1250	765.1250	765.1250	765.1250	+0.065%	0	+2.973%
2016-09-05	764.6250	764.6250	764.6250	764.6250	+0.049%	0	+3.041%
2016-09-02	764.5000	764.5000	764.2500	764.2500	-0.163%	44,897	+3.091%
2016-09-01	767.0000	767.0000	765.5000	765.5000	-1.607%	46,854	+2.923%
2016-08-31	778.0000	778.0000	778.0000	778.0000	+0.145%	61,076	+1.269%
2016-08-30	776.8750	776.8750	776.8750	776.8750	-0.433%	0	+1.416%
2016-08-25	780.2500	780.2500	780.2500	780.2500	+0.483%	1,500	+0.977%
2016-08-24	776.5000	776.5000	776.5000	776.5000	-0.798%	6,576	+1.465%
2016-08-23	782.7500	782.7500	782.7500	782.7500	-0.239%	6,510	+0.655%
2016-08-22	786.0000	786.0000	784.6250	784.6250	-0.460%	19,530	+0.414%
2016-08-19	788.2500	788.2500	788.2500	788.2500	+0.143%	0	-0.048%
2016-08-18	787.1250	787.1250	787.1250	787.1250	-0.427%	0	+0.095%
2016-08-17	790.5000	790.5000	790.5000	790.5000	-0.472%	0	-0.332%
2016-08-16	795.5000	795.5000	794.2500	794.2500	-0.486%	2,162	-0.803%
2016-08-15	798.1250	798.1250	798.1250	798.1250	+0.472%	0	-1.284%
2016-08-12	794.0000	794.3750	794.0000	794.3750	+0.300%	9,983	-0.818%
2016-08-11	793.5000	793.5000	792.0000	792.0000	+0.412%	1,948	-0.521%
2016-08-10	789.2500	789.2500	788.7500	788.7500	+0.654%	4,938	-0.111%
2016-08-09	782.5000	785.0000	782.5000	783.6250	+0.804%	10,320	+0.542%
2016-08-08	777.3750	777.3750	777.3750	777.3750	+0.306%	0	+1.351%
2016-08-05	774.2500	775.0000	774.2500	775.0000	-0.016%	1,144	+1.661%
2016-08-04	777.0000	777.0000	775.1250	775.1250	+1.606%	1,200	+1.645%
2016-08-03	762.8750	762.8750	762.8750	762.8750	-0.489%	0	+3.277%
2016-08-02	771.0000	771.0000	766.6250	766.6250	-0.728%	19,584	+2.772%
2016-08-01	772.2500	772.2500	772.2500	772.2500	+0.439%	0	+2.023%
2016-07-29	768.8750	768.8750	768.8750	768.8750	+0.098%	0	+2.471%
2016-07-28	770.0000	770.0000	768.1250	768.1250	+0.556%	2,162	+2.571%
2016-07-27	763.8750	763.8750	763.8750	763.8750	+0.197%	0	+3.142%
2016-07-26	762.3750	762.3750	762.3750	762.3750	+0.066%	40,422	+3.345%
2016-07-25	761.8750	761.8750	761.8750	761.8750	-0.262%	40,666	+3.413%
2016-07-22	766.0000	766.0000	763.8750	763.8750	+0.925%	21,113	+3.142%
2016-07-21	756.8750	756.8750	756.8750	756.8750	-1.784%	0	+4.096%
2016-07-20	770.6250	770.6250	770.6250	770.6250	-0.356%	0	+2.238%
2016-07-19	773.3750	773.3750	773.3750	773.3750	+0.716%	0	+1.875%
2016-07-18	767.8750	767.8750	767.8750	767.8750	-0.567%	0	+2.605%
2016-07-15	772.2500	772.2500	772.2500	772.2500	+0.113%	0	+2.023%
2016-07-14	772.0000	772.0000	771.3750	771.3750	-1.106%	610	+2.139%
2016-07-13	780.0000	780.0000	780.0000	780.0000	+0.629%	0	+1.010%
2016-07-12	783.0000	783.0000	775.1250	775.1250	-1.914%	4,760	+1.645%
2016-07-11	790.2500	790.2500	790.2500	790.2500	-0.300%	0	-0.301%
2016-07-08	794.2500	794.2500	792.6250	792.6250	-0.095%	50	-0.599%
2016-07-07	794.5000	794.5000	793.3750	793.3750	-0.330%	626	-0.693%
2016-07-06	796.0000	796.0000	796.0000	796.0000	+0.839%	0	-1.021%
2016-07-05	791.0000	791.0000	789.3750	789.3750	+1.871%	1,416	-0.190%
2016-07-04	774.8750	774.8750	774.8750	774.8750	-0.354%	0	+1.678%
2016-07-01	778.0000	778.0000	777.6250	777.6250	+0.680%	9,052	+1.318%
2016-06-30	766.5000	772.3750	766.5000	772.3750	+1.762%	8,244	+2.007%
2016-06-29	760.5000	760.5000	759.0000	759.0000	-0.638%	1,020	+3.804%
2016-06-28	762.0000	763.8750	762.0000	763.8750	-0.310%	2,874	+3.142%
2016-06-27	766.2500	766.2500	766.2500	766.2500	+2.956%	0	+2.822%
2016-06-24	744.2500	744.2500	744.2500	744.2500	+7.279%	0	+5.862%
2016-06-23	696.7500	696.7500	693.7500	693.7500	-0.144%	9,200	+13.568%
2016-06-22	698.0000	698.0000	694.7500	694.7500	-0.323%	9,014	+13.404%
2016-06-21	694.5000	697.0000	694.5000	697.0000	-0.018%	1,845	+13.038%
2016-06-20	697.1250	697.1250	697.1250	697.1250	-2.312%	0	+13.018%
2016-06-17	714.0000	714.0000	711.5000	713.6250	-0.765%	5,190	+10.405%
2016-06-16	719.2500	720.0000	719.1250	719.1250	+0.244%	2,100	+9.560%
2016-06-15	716.7500	717.3750	716.7500	717.3750	-0.209%	3,346	+9.827%
2016-06-14	718.8750	718.8750	718.8750	718.8750	+0.560%	0	+9.598%
2016-06-13	714.5000	714.8750	714.5000	714.8750	+0.457%	3,900	+10.212%
2016-06-10	711.6250	711.6250	711.6250	711.6250	+0.530%	0	+10.715%
2016-06-09	707.8750	707.8750	707.8750	707.8750	+0.319%	0	+11.301%
2016-06-08	705.6250	705.6250	705.6250	705.6250	+0.642%	0	+11.656%
2016-06-07	701.1250	701.1250	701.1250	701.1250	-0.426%	0	+12.373%
2016-06-06	705.7500	705.7500	704.1250	704.1250	+0.571%	5,200	+11.894%
2016-06-03	700.1250	700.1250	700.1250	700.1250	+0.864%	0	+12.533%
2016-06-02	694.1250	694.1250	694.1250	694.1250	-0.108%	0	+13.506%
2016-06-01	695.2500	695.2500	694.8750	694.8750	+1.368%	800	+13.384%
2016-05-31	685.5000	685.5000	685.5000	685.5000	+0.440%	0	+14.934%
2016-05-26	681.5000	682.5000	681.5000	682.5000	+0.478%	5,396	+15.440%
2016-05-25	679.2500	679.2500	679.2500	679.2500	-0.367%	0	+15.992%
2016-05-24	688.7500	688.7500	681.7500	681.7500	-1.070%	6,800	+15.567%
2016-05-23	690.0000	690.0000	689.1250	689.1250	+0.236%	1,200	+14.330%
2016-05-20	687.5000	687.5000	687.5000	687.5000	+0.548%	0	+14.600%
2016-05-19	680.5000	683.7500	680.5000	683.7500	-0.509%	2,000	+15.229%
2016-05-18	686.2500	687.2500	686.2500	687.2500	-1.593%	600	+14.642%
2016-05-17	698.3750	698.3750	698.3750	698.3750	-0.463%	0	+12.815%
2016-05-16	701.6250	701.6250	701.6250	701.6250	-0.071%	0	+12.293%
2016-05-13	702.1250	702.1250	702.1250	702.1250	+0.143%	0	+12.213%
2016-05-12	701.1250	701.1250	701.1250	701.1250	-0.320%	0	+12.373%
2016-05-11	703.3750	703.3750	703.3750	703.3750	+0.249%	0	+12.014%
2016-05-10	701.6250	701.6250	701.6250	701.6250	-0.320%	0	+12.293%
2016-05-09	705.7500	705.7500	703.8750	703.8750	-0.036%	16,218	+11.934%
2016-05-06	704.1250	704.1250	704.1250	704.1250	+0.392%	0	+11.894%
2016-05-05	702.5000	702.5000	701.3750	701.3750	-0.461%	20,533	+12.333%
2016-05-04	705.2500	705.2500	704.6250	704.6250	0.000%	4,028	+11.815%
2016-05-03	704.6250	704.6250	704.6250	704.6250	+0.715%	0	+11.815%
2016-04-29	699.6250	699.6250	699.6250	699.6250	+0.359%	0	+12.614%
2016-04-28	697.1250	697.1250	697.1250	697.1250	+0.324%	0	+13.018%

.dark-mode .tgDJk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgDJk0{ color: #333333; background-color: white; border: 2px solid #333333; }CORGLEGAL & GENERAL UCITS ETF PUBLIC LIMITED COMPANYstock LSE

CORG
LEGAL & GENERAL UCITS ETF PUBLIC LIMITED COMPANY
stock LSE