Dark

CREG
LEGAL & GENERAL UCITS ETF PUBLIC LIMITED COMPANY
stock LSE

Inactive

Jun 13, 2019

819.75GBP+0.168%(+1.38)18,395

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-13	822.5000	822.5000	822.5000	819.7500	+0.168%	18,395	0.000%
2019-06-12	820.5000	820.5000	820.5000	818.3750	+0.476%	40	+0.168%
2019-06-04	811.0000	811.0000	811.0000	814.5000	-0.015%	3,047	+0.645%
2019-05-31	812.5000	812.5000	812.5000	814.6250	+0.169%	54	+0.629%
2019-05-30	816.2500	816.2500	816.2500	813.2500	-0.169%	2	+0.799%
2019-05-29	817.0000	817.0000	817.0000	814.6250	+0.215%	190	+0.629%
2019-05-28	810.7500	810.7500	810.7500	812.8750	+0.123%	83	+0.846%
2019-05-24	808.5000	808.5000	808.5000	811.8750	+0.077%	62	+0.970%
2019-05-22	813.2500	813.2500	813.2500	811.2500	+0.729%	399	+1.048%
2019-05-21	807.7500	808.2500	802.5000	805.3750	-0.217%	3,566	+1.785%
2019-05-20	810.0000	810.0000	810.0000	807.1250	-0.139%	106	+1.564%
2019-05-17	810.7500	810.7500	810.7500	808.2500	+0.638%	646	+1.423%
2019-05-15	803.0000	804.0000	802.7500	803.1250	+0.563%	3,519	+2.070%
2019-05-14	795.7500	795.7500	795.7500	798.6250	+0.157%	82	+2.645%
2019-05-13	792.2500	792.2500	792.2500	797.3750	-1.345%	4	+2.806%
2019-05-10	808.2500	808.2500	808.2500	808.2500	+1.795%	349	+1.423%
2019-05-09	796.5000	796.5000	796.5000	794.0000	+0.938%	26	+3.243%
2019-05-03	792.7500	792.7500	792.7500	786.6250	-0.553%	76	+4.211%
2019-05-02	788.0000	788.0000	788.0000	791.0000	-0.613%	50	+3.635%
2019-04-29	798.5000	798.5000	798.5000	795.8750	0.000%	150	+3.000%
2019-04-26	793.5000	793.5000	793.5000	795.8750	+0.110%	704	+3.000%
2019-04-25	792.7500	792.7500	792.7500	795.0000	+0.649%	293	+3.113%
2019-04-24	787.2500	787.2500	787.2500	789.8750	+0.302%	2,406	+3.782%
2019-04-18	789.7500	789.7500	789.7500	787.5000	+0.207%	110	+4.095%
2019-04-17	789.2500	789.2500	789.2500	785.8750	-0.064%	762	+4.310%
2019-04-16	783.7500	783.7500	783.7500	786.3750	+0.207%	1,344	+4.244%
2019-04-15	782.7500	782.7500	782.7500	784.7500	-0.064%	2,318	+4.460%
2019-04-12	782.2500	782.2500	782.2500	785.2500	-0.175%	1,567	+4.394%
2019-04-09	784.0000	784.0000	784.0000	786.6250	+0.095%	18,245	+4.211%
2019-04-08	783.5000	783.5000	783.5000	785.8750	-0.095%	5,892	+4.310%
2019-04-05	784.2500	784.2500	784.2500	786.6250	-0.143%	5,655	+4.211%
2019-03-29	783.7500	783.7500	783.7500	787.7500	+0.382%	3,511	+4.062%
2019-03-28	782.0000	782.0000	782.0000	784.7500	+0.512%	259	+4.460%
2019-03-25	775.7500	775.7500	775.7500	780.7500	+1.166%	228	+4.995%
2019-03-19	769.2500	769.2500	769.2500	771.7500	-0.113%	2,554	+6.220%
2019-03-18	777.5000	777.5000	777.5000	772.6250	-0.659%	182	+6.099%
2019-03-12	773.2500	773.2500	773.2500	777.7500	+0.566%	58	+5.400%
2019-03-07	776.5000	776.5000	776.5000	773.3750	+0.049%	160	+5.996%
2019-03-06	773.5000	773.5000	773.5000	773.0000	+0.406%	90	+6.048%
2019-03-05	768.2500	768.2500	768.2500	769.8750	+0.260%	6	+6.478%
2019-03-01	764.2500	764.2500	764.2500	767.8750	+0.507%	671	+6.756%
2019-02-28	762.2500	762.2500	762.2500	764.0000	+0.131%	630	+7.297%
2019-02-27	760.0000	760.0000	760.0000	763.0000	-1.612%	4	+7.438%
2019-02-25	773.7500	773.7500	773.7500	775.5000	+0.065%	558	+5.706%
2019-02-22	779.0000	779.0000	779.0000	775.0000	-0.129%	362	+5.774%
2019-02-19	780.5000	780.5000	780.2500	776.0000	-0.577%	2,192	+5.638%
2019-02-18	778.0000	779.0000	778.0000	780.5000	-0.857%	2,454	+5.029%
2019-02-14	786.0000	786.0000	786.0000	787.2500	+0.768%	646	+4.128%
2019-02-13	783.2500	783.2500	783.2500	781.2500	-0.064%	2	+4.928%
2019-02-11	780.0000	780.0000	780.0000	781.7500	+0.224%	4,602	+4.861%
2019-02-08	778.5000	778.5000	777.5000	780.0000	+0.161%	3,109	+5.096%
2019-02-07	776.0000	776.0000	776.0000	778.7500	-0.288%	2,016	+5.265%
2019-02-06	782.0000	782.0000	782.0000	781.0000	-0.096%	260	+4.962%
2019-02-05	783.5000	783.5000	783.5000	781.7500	+1.034%	320	+4.861%
2019-02-04	770.5000	775.7500	770.5000	773.7500	+0.032%	4	+5.945%
2019-02-01	771.2500	771.2500	771.2500	773.5000	+0.324%	14	+5.979%
2019-01-31	774.5000	774.5000	774.5000	771.0000	+1.281%	68	+6.323%
2019-01-25	764.7500	764.7500	764.7500	761.2500	-0.847%	294	+7.685%
2019-01-24	770.2500	770.2500	770.2500	767.7500	-0.227%	12	+6.773%
2019-01-22	766.2500	766.2500	766.2500	769.5000	-0.130%	750	+6.530%
2019-01-17	775.5000	775.5000	775.5000	770.5000	-0.356%	16	+6.392%
2019-01-16	775.7500	775.7500	775.7500	773.2500	-0.754%	4	+6.014%
2019-01-07	775.7500	775.7500	775.7500	779.1250	+0.096%	80	+5.214%
2019-01-04	782.0000	782.0000	782.0000	778.3750	+0.193%	3,984	+5.316%
2018-12-31	763.2500	763.2500	763.2500	776.8750	-0.512%	14	+5.519%
2018-12-28	783.7500	783.7500	783.7500	780.8750	+0.144%	666	+4.978%
2018-12-24	768.7500	768.7500	768.7500	779.7500	-0.304%	76	+5.130%
2018-12-19	783.5000	783.5000	783.5000	782.1250	+0.289%	16	+4.811%
2018-12-13	777.0000	777.0000	777.0000	779.8750	+0.273%	240	+5.113%
2018-12-12	776.0000	776.2500	776.0000	777.7500	-0.718%	8	+5.400%
2018-12-11	780.0000	780.0000	780.0000	783.3750	+1.605%	1,022	+4.643%
2018-12-06	773.2500	773.2500	773.2500	771.0000	+0.130%	24	+6.323%
2018-12-05	774.7500	774.7500	768.7500	770.0000	-0.194%	464	+6.461%
2018-12-03	774.2500	774.2500	774.2500	771.5000	+0.276%	2	+6.254%
2018-11-30	767.5000	767.5000	767.5000	769.3750	+0.130%	16	+6.548%
2018-11-19	770.5000	770.5000	770.5000	768.3750	-0.146%	16	+6.686%
2018-11-16	766.0000	766.0000	766.0000	769.5000	+1.567%	864	+6.530%
2018-11-08	755.2500	755.2500	755.2500	757.6250	-0.049%	4	+8.200%
2018-11-07	760.0000	760.0000	760.0000	758.0000	-0.148%	4	+8.146%
2018-11-06	761.5000	761.5000	761.5000	759.1250	-0.540%	78	+7.986%
2018-11-02	761.5000	761.5000	761.5000	763.2500	+0.033%	2	+7.403%
2018-11-01	762.2500	762.2500	762.2500	763.0000	-1.453%	220	+7.438%
2018-10-29	775.0000	775.0000	775.0000	774.2500	+0.129%	719	+5.877%
2018-10-25	757.7500	757.7500	757.7500	773.2500	+1.178%	7	+6.014%
2018-10-19	761.0000	761.0000	761.0000	764.2500	+0.246%	1,066	+7.262%
2018-10-17	764.7500	764.7500	764.7500	762.3750	+0.098%	16	+7.526%
2018-10-08	764.0000	764.0000	764.0000	761.6250	+0.033%	2,250	+7.632%
2018-10-05	764.7500	764.7500	764.7500	761.3750	-0.620%	92	+7.667%
2018-10-04	767.0000	767.0000	767.0000	766.1250	-0.471%	900	+7.000%
2018-10-03	767.0000	767.0000	767.0000	769.7500	-0.114%	108	+6.496%
2018-09-28	768.2500	768.2500	768.2500	770.6250	+0.407%	24	+6.375%
2018-09-25	766.0000	766.0000	766.0000	767.5000	-0.824%	840	+6.808%
2018-09-21	774.7500	774.7500	774.7500	773.8750	+1.094%	62	+5.928%
2018-09-19	768.0000	768.0000	768.0000	765.5000	-0.906%	520	+7.087%
2018-09-12	770.7500	770.7500	770.7500	772.5000	+0.113%	392	+6.117%
2018-09-10	768.7500	768.7500	768.7500	771.6250	-1.185%	314	+6.237%
2018-09-05	777.7500	777.7500	777.7500	780.8750	-0.192%	438	+4.978%
2018-09-03	779.7500	779.7500	779.7500	782.3750	0.000%	6	+4.777%
2018-08-21	779.2500	779.2500	779.2500	782.3750	-0.493%	112	+4.777%
2018-08-17	789.2500	789.2500	789.2500	786.2500	+0.143%	18	+4.261%
2018-08-16	788.2500	788.2500	788.2500	785.1250	-0.238%	112	+4.410%
2018-08-15	787.0000	787.0000	787.0000	787.0000	+0.672%	638	+4.161%
2018-08-14	784.0000	784.0000	784.0000	781.7500	-0.048%	2	+4.861%
2018-08-13	779.0000	779.0000	779.0000	782.1250	+0.643%	372	+4.811%
2018-08-07	781.0000	781.0000	781.0000	777.1250	-0.096%	6	+5.485%
2018-08-06	780.0000	780.0000	780.0000	777.8750	+1.236%	88	+5.383%
2018-08-01	763.5000	763.5000	763.5000	768.3750	-0.227%	10	+6.686%
2018-07-23	769.0000	773.0000	767.2500	770.1250	-0.211%	2,468	+6.444%
2018-07-20	775.0000	775.5000	775.0000	771.7500	-0.564%	7,120	+6.220%
2018-07-19	772.7500	772.7500	772.7500	776.1250	+0.291%	4	+5.621%
2018-07-18	777.0000	777.0000	777.0000	773.8750	-0.658%	20	+5.928%
2018-07-09	776.5000	776.5000	776.5000	779.0000	+0.338%	284	+5.231%
2018-07-04	779.2500	779.2500	779.2500	776.3750	-0.481%	1,090	+5.587%
2018-07-02	777.7500	777.7500	777.7500	780.1250	+0.483%	16	+5.079%
2018-06-26	774.5000	783.5000	774.5000	776.3750	-0.257%	4,307	+5.587%
2018-06-19	776.2500	776.2500	776.2500	778.3750	+0.371%	1,448	+5.316%
2018-06-18	778.7500	778.7500	778.7500	775.5000	+0.032%	2	+5.706%
2018-06-15	773.2500	773.2500	773.2500	775.2500	+0.600%	80	+5.740%
2018-06-14	769.5000	769.5000	769.5000	770.6250	+0.146%	784	+6.375%
2018-06-06	774.2500	774.2500	774.2500	769.5000	-0.340%	1,454	+6.530%
2018-06-01	767.5000	767.5000	767.5000	772.1250	-0.210%	18	+6.168%
2018-05-25	769.0000	769.0000	769.0000	773.7500	+0.683%	2,642	+5.945%
2018-05-22	763.7500	763.7500	763.7500	768.5000	+0.573%	46	+6.669%
2018-05-17	770.0000	770.0000	770.0000	764.1250	-0.359%	1,072	+7.280%
2018-05-15	765.5000	765.5000	765.5000	766.8750	-0.098%	74	+6.895%
2018-05-14	770.7500	771.0000	770.0000	767.6250	-0.341%	807	+6.790%
2018-05-11	767.0000	767.0000	767.0000	770.2500	-0.162%	686	+6.426%
2018-05-10	768.5000	768.5000	768.0000	771.5000	+0.390%	4,778	+6.254%
2018-05-08	763.0000	763.0000	763.0000	768.5000	-0.486%	14,364	+6.669%
2018-05-04	765.2500	765.2500	765.2500	772.2500	+0.016%	112	+6.151%
2018-05-03	763.2500	763.2500	763.2500	772.1250	+0.537%	70	+6.168%
2018-05-02	760.0000	760.0000	760.0000	768.0000	-0.195%	2,584	+6.738%
2018-05-01	756.7500	756.7500	756.7500	769.5000	+0.490%	16	+6.530%
2018-04-30	762.0000	762.0000	762.0000	765.7500	+1.106%	30,608	+7.052%
2018-04-24	759.5000	759.5000	759.5000	757.3750	-0.247%	224	+8.236%
2018-04-23	761.2500	761.2500	761.2500	759.2500	+0.066%	522	+7.968%
2018-04-20	760.5000	760.5000	760.5000	758.7500	+0.797%	306	+8.040%
2018-04-19	750.7500	750.7500	750.7500	752.7500	-0.282%	4	+8.901%
2018-04-18	757.0000	757.0000	757.0000	754.8750	+0.449%	20	+8.594%
2018-04-17	752.7500	752.7500	752.7500	751.5000	+0.183%	6,812	+9.082%
2018-04-16	752.0000	752.0000	752.0000	750.1250	-0.249%	1,100	+9.282%
2018-04-13	754.5000	754.5000	754.5000	752.0000	-0.100%	2,156	+9.009%
2018-04-12	750.0000	750.0000	750.0000	752.7500	-0.479%	242	+8.901%
2018-04-10	760.7500	760.7500	760.7500	756.3750	-0.165%	366	+8.379%
2018-04-06	760.0000	760.0000	760.0000	757.6250	-0.280%	228	+8.200%
2018-04-05	760.5000	760.5000	760.5000	759.7500	+0.314%	110	+7.897%
2018-04-04	760.0000	760.0000	760.0000	757.3750	-0.542%	422	+8.236%
2018-03-29	756.0000	756.0000	756.0000	761.5000	+0.263%	30	+7.649%
2018-03-28	757.2500	757.2500	757.2500	759.5000	+0.247%	1,132	+7.933%
2018-03-27	760.7500	760.7500	760.7500	757.6250	+0.298%	1,192	+8.200%
2018-03-23	758.7500	758.7500	758.7500	755.3750	-0.099%	998	+8.522%
2018-03-22	765.2500	765.2500	765.2500	756.1250	-0.428%	1,996	+8.415%
2018-03-20	763.5000	763.5000	763.5000	759.3750	+0.066%	943	+7.951%
2018-03-19	765.7500	765.7500	765.7500	758.8750	-0.768%	3,822	+8.022%
2018-03-16	766.5000	766.5000	766.5000	764.7500	-0.049%	584	+7.192%
2018-03-15	766.2500	766.2500	766.2500	765.1250	-0.065%	1	+7.139%
2018-03-13	761.7500	761.7500	761.7500	765.6250	-0.196%	2	+7.069%
2018-03-12	762.7500	762.7500	762.7500	767.1250	-0.016%	4	+6.860%
2018-03-09	770.2500	770.2500	770.2500	767.2500	-0.438%	570	+6.843%
2018-03-08	774.5000	774.5000	774.5000	770.6250	+0.309%	2,154	+6.375%
2018-03-06	769.0000	769.0000	769.0000	768.2500	+0.016%	100	+6.704%
2018-03-05	765.5000	765.5000	765.5000	768.1250	-0.389%	118	+6.721%
2018-03-02	770.2500	770.2500	770.2500	771.1250	-0.065%	4	+6.306%
2018-03-01	769.0000	769.0000	769.0000	771.6250	+0.358%	42	+6.237%
2018-02-28	771.0000	771.0000	771.0000	768.8750	+0.622%	1,544	+6.617%
2018-02-27	767.5000	767.5000	767.5000	764.1250	-0.114%	4,398	+7.280%
2018-02-26	767.5000	767.5000	767.5000	765.0000	+0.262%	830	+7.157%
2018-02-23	761.0000	761.0000	761.0000	763.0000	-0.164%	5,294	+7.438%
2018-02-21	765.7500	765.7500	765.7500	764.2500	+0.262%	18	+7.262%
2018-02-20	765.5000	765.5000	765.5000	762.2500	-0.262%	9,784	+7.543%
2018-02-19	766.5000	766.5000	766.5000	764.2500	+0.049%	5,314	+7.262%
2018-02-16	766.0000	766.0000	766.0000	763.8750	+0.279%	432	+7.315%
2018-02-15	761.0000	761.0000	761.0000	761.7500	-0.278%	34	+7.614%
2018-02-14	767.0000	767.0000	767.0000	763.8750	-0.342%	132	+7.315%
2018-02-13	764.7500	764.7500	764.7500	766.5000	-0.357%	568	+6.947%
2018-02-12	771.5000	771.5000	771.5000	769.2500	-0.049%	2	+6.565%
2018-02-07	764.0000	764.0000	764.0000	769.6250	-0.114%	842	+6.513%
2018-02-06	773.7500	773.7500	773.7500	770.5000	+0.407%	839	+6.392%
2018-02-05	767.3750	767.3750	767.3750	767.3750	+0.475%	0	+6.825%
2018-02-02	765.0000	765.0000	765.0000	763.7500	+0.263%	440	+7.332%
2018-02-01	770.0000	770.0000	770.0000	761.7500	+0.016%	456	+7.614%
2018-01-31	765.5000	765.5000	765.5000	761.6250	-0.425%	326	+7.632%
2018-01-30	770.0000	770.0000	770.0000	764.8750	-0.439%	134	+7.174%
2018-01-29	768.2500	768.2500	768.2500	768.2500	+0.277%	0	+6.704%
2018-01-26	770.0000	770.0000	770.0000	766.1250	+0.377%	194	+7.000%
2018-01-25	763.7500	763.7500	763.7500	763.2500	+0.098%	286	+7.403%
2018-01-24	764.0000	764.0000	764.0000	762.5000	-1.247%	334	+7.508%
2018-01-23	772.1250	772.1250	772.1250	772.1250	+0.211%	0	+6.168%
2018-01-22	770.5000	770.5000	770.5000	770.5000	-0.581%	0	+6.392%
2018-01-19	776.5000	776.5000	776.5000	775.0000	+0.275%	2,580	+5.774%
2018-01-18	776.0000	776.0000	776.0000	772.8750	-0.451%	2,853	+6.065%
2018-01-17	780.2500	780.2500	778.0000	776.3750	-0.481%	234	+5.587%
2018-01-16	782.2500	782.2500	782.2500	780.1250	+0.257%	122	+5.079%
2018-01-15	781.0000	781.0000	781.0000	778.1250	-0.144%	862	+5.349%
2018-01-12	775.0000	775.0000	775.0000	779.2500	-0.447%	384	+5.197%
2018-01-11	785.5000	785.5000	785.5000	782.7500	0.000%	424	+4.727%
2018-01-10	785.0000	785.0000	785.0000	782.7500	-0.032%	18	+4.727%
2018-01-09	784.7500	784.7500	784.7500	783.0000	+0.032%	466	+4.693%
2018-01-08	782.7500	782.7500	782.7500	782.7500	-0.175%	0	+4.727%
2018-01-05	784.1250	784.1250	784.1250	784.1250	-0.207%	0	+4.543%
2018-01-03	788.2500	788.2500	785.7500	785.7500	+0.512%	1,812	+4.327%
2018-01-02	780.3000	790.0000	780.0000	781.7500	-0.414%	26	+4.861%
2017-12-29	788.0000	788.0000	785.5000	785.0000	-0.238%	104	+4.427%
2017-12-28	786.8750	786.8750	786.8750	786.8750	-0.111%	0	+4.178%
2017-12-27	784.5000	787.0000	784.5000	787.7500	+0.223%	848	+4.062%
2017-12-22	788.5000	788.5000	788.5000	786.0000	-0.095%	7,778	+4.294%
2017-12-21	784.5000	784.5000	784.5000	786.7500	+0.271%	1,838	+4.194%
2017-12-20	784.6250	784.6250	784.6250	784.6250	-0.381%	0	+4.477%
2017-12-19	789.5000	789.5000	789.5000	787.6250	+0.064%	8,582	+4.079%
2017-12-18	789.0000	789.0000	789.0000	787.1250	+0.351%	2,034	+4.145%
2017-12-14	788.0000	788.0000	788.0000	784.3750	-0.191%	384	+4.510%
2017-12-13	787.0000	790.0000	787.0000	785.8750	-0.143%	5,396	+4.310%
2017-12-12	788.0000	788.0000	788.0000	787.0000	-0.159%	109	+4.161%
2017-12-11	786.2500	788.7500	786.2500	788.2500	+0.446%	383	+3.996%
2017-12-07	787.5000	787.5000	787.5000	784.7500	-0.175%	2	+4.460%
2017-12-06	789.5000	789.5000	789.5000	786.1250	+0.383%	218	+4.277%
2017-12-05	786.0000	786.0000	786.0000	783.1250	+0.032%	760	+4.677%
2017-12-04	782.0000	782.0000	782.0000	782.8750	-0.143%	3,260	+4.710%
2017-12-01	779.5000	779.5000	779.5000	784.0000	+0.368%	24	+4.560%
2017-11-30	782.5000	782.5000	782.5000	781.1250	-0.160%	236	+4.945%
2017-11-29	784.7500	784.7500	784.7500	782.3750	-1.804%	2,112	+4.777%
2017-11-28	796.0000	804.7500	796.0000	796.7500	+0.647%	967	+2.887%
2017-11-27	793.7500	793.7500	793.2500	791.6250	+0.158%	331	+3.553%
2017-11-24	787.7500	787.7500	787.7500	790.3750	+0.095%	732	+3.717%
2017-11-23	781.0000	781.0000	781.0000	789.6250	+0.206%	178	+3.815%
2017-11-22	791.7500	791.7500	791.7500	788.0000	-0.111%	470	+4.029%
2017-11-21	792.2500	792.2500	792.2500	788.8750	+0.143%	362	+3.914%
2017-11-20	790.7500	790.7500	790.7500	787.7500	-0.568%	858	+4.062%
2017-11-17	793.7500	802.2500	793.7500	792.2500	-0.126%	1,551	+3.471%
2017-11-15	796.7500	796.7500	796.7500	793.2500	-0.204%	54	+3.341%
2017-11-14	796.0000	804.7500	796.0000	794.8750	+0.395%	880	+3.129%
2017-11-13	794.5000	794.5000	794.5000	791.7500	+0.572%	2,102	+3.536%
2017-11-10	784.2500	784.2500	784.2500	787.2500	-0.850%	384	+4.128%
2017-11-09	795.7500	795.7500	795.7500	794.0000	-0.079%	2,305	+3.243%
2017-11-08	797.7500	797.7500	797.7500	794.6250	+0.047%	1,350	+3.162%
2017-11-06	796.2500	796.2500	795.7500	794.2500	-0.189%	211	+3.211%
2017-11-03	798.2500	798.2500	798.2500	795.7500	-0.251%	1,720	+3.016%
2017-11-02	793.5000	793.5000	793.5000	797.7500	+1.463%	11,686	+2.758%
2017-11-01	788.0000	788.0000	788.0000	786.2500	+0.064%	22,678	+4.261%
2017-10-31	788.5000	788.5000	788.5000	785.7500	-0.254%	200	+4.327%
2017-10-30	790.0000	790.0000	790.0000	787.7500	-0.316%	3,296	+4.062%
2017-10-27	792.2500	792.2500	792.2500	790.2500	+0.079%	804	+3.733%
2017-10-26	791.0000	791.0000	791.0000	789.6250	+0.365%	4,654	+3.815%
2017-10-25	789.5000	789.5000	789.5000	786.7500	-0.866%	302	+4.194%
2017-10-24	803.2500	803.2500	795.5000	793.6250	+0.332%	1,455	+3.292%
2017-10-23	792.5000	792.5000	792.5000	791.0000	0.000%	107	+3.635%
2017-10-20	793.7500	793.7500	793.7500	791.0000	-0.534%	8,159	+3.635%
2017-10-19	793.2500	796.7500	793.2500	795.2500	+0.410%	1,355	+3.081%
2017-10-18	794.7500	794.7500	794.7500	792.0000	-0.220%	18	+3.504%
2017-10-17	790.5000	796.0000	790.5000	793.7500	+0.730%	11,269	+3.276%
2017-10-13	789.7500	789.7500	789.7500	788.0000	-0.631%	608	+4.029%
2017-10-12	790.5000	790.5000	790.5000	793.0000	+0.221%	22	+3.373%
2017-10-11	794.0000	794.0000	794.0000	791.2500	+0.222%	856	+3.602%
2017-10-10	792.0000	792.0000	792.0000	789.5000	-0.567%	354	+3.832%
2017-10-09	795.7500	795.7500	795.7500	794.0000	-0.094%	31,592	+3.243%
2017-10-06	792.2500	792.2500	792.2500	794.7500	+0.569%	236	+3.146%
2017-10-05	792.0000	792.0000	792.0000	790.2500	+0.733%	1,960	+3.733%
2017-10-04	786.7500	786.7500	786.7500	784.5000	-0.127%	344	+4.493%
2017-10-03	788.0000	788.0000	788.0000	785.5000	+0.112%	2,224	+4.360%
2017-10-02	786.7500	786.7500	786.7500	784.6250	+0.690%	282	+4.477%
2017-09-29	781.7500	781.7500	781.7500	779.2500	+0.435%	296	+5.197%
2017-09-28	778.2500	778.2500	778.2500	775.8750	-0.353%	338	+5.655%
2017-09-26	780.5000	780.5000	780.5000	778.6250	+0.048%	1,228	+5.282%
2017-09-25	780.5000	780.5000	780.5000	778.2500	-0.240%	2	+5.332%
2017-09-22	776.2500	776.2500	776.2500	780.1250	+0.305%	3,740	+5.079%
2017-09-21	783.0000	783.0000	783.0000	777.7500	-0.096%	635	+5.400%
2017-09-20	787.2500	787.2500	779.7500	778.5000	+0.016%	2,462	+5.299%
2017-09-19	781.5000	781.5000	781.5000	778.3750	-0.032%	66	+5.316%
2017-09-18	779.7500	779.7500	779.7500	778.6250	+0.403%	880	+5.282%
2017-09-15	769.5000	769.5000	769.5000	775.5000	-0.989%	2,914	+5.706%
2017-09-14	786.7500	786.7500	786.7500	783.2500	-1.074%	252	+4.660%
2017-09-12	794.5000	794.5000	794.5000	791.7500	-1.000%	1,450	+3.536%
2017-09-11	801.7500	801.7500	801.7500	799.7500	-0.234%	238	+2.501%
2017-09-08	799.5000	799.5000	799.5000	801.6250	-0.604%	328	+2.261%
2017-09-07	808.7500	808.7500	808.7500	806.5000	+0.233%	1,670	+1.643%
2017-09-06	807.2500	807.2500	807.2500	804.6250	-0.248%	90	+1.880%
2017-09-05	808.5000	808.5000	808.5000	806.6250	-0.232%	125	+1.627%
2017-09-04	805.5000	810.0000	805.5000	808.5000	+0.310%	1,349	+1.391%
2017-09-01	807.7500	807.7500	807.7500	806.0000	-0.647%	2,842	+1.706%
2017-08-31	814.0000	814.0000	814.0000	811.2500	+0.123%	108	+1.048%
2017-08-30	812.2500	812.2500	812.2500	810.2500	-0.369%	196	+1.172%
2017-08-29	814.7500	815.5000	814.7500	813.2500	+0.339%	1,365	+0.799%
2017-08-25	814.2500	814.2500	812.5000	810.5000	-0.123%	757	+1.141%
2017-08-24	812.0000	812.0000	808.7500	811.5000	-0.077%	2,530	+1.017%
2017-08-23	810.0000	810.0000	810.0000	812.1250	+0.526%	48	+0.939%
2017-08-22	810.2500	810.2500	810.2500	807.8750	+0.186%	294	+1.470%
2017-08-21	808.2500	808.2500	808.2500	806.3750	-0.155%	448	+1.659%
2017-08-18	807.0000	808.7500	807.0000	807.6250	+0.373%	7,991	+1.501%
2017-08-17	805.0000	805.7500	805.0000	804.6250	-0.047%	4,524	+1.880%
2017-08-16	805.2500	805.2500	805.0000	805.0000	-0.109%	6,209	+1.832%
2017-08-15	806.0000	814.5000	806.0000	805.8750	+0.671%	1,662	+1.722%
2017-08-14	802.5000	802.5000	802.5000	800.5000	-0.125%	2,344	+2.405%
2017-08-11	803.2500	803.2500	803.2500	801.5000	+0.109%	4,108	+2.277%
2017-08-10	802.2500	802.2500	802.2500	800.6250	+0.172%	2,170	+2.389%
2017-08-09	801.7500	801.7500	801.7500	799.2500	-0.031%	1,514	+2.565%
2017-08-08	802.2500	802.2500	802.2500	799.5000	+0.094%	416	+2.533%
2017-08-07	800.0000	800.0000	800.0000	798.7500	+0.251%	7,576	+2.629%
2017-08-04	795.0000	795.0000	795.0000	796.7500	-0.031%	2,012	+2.887%
2017-08-03	798.7500	798.7500	798.7500	797.0000	+0.759%	148	+2.854%
2017-07-28	789.2500	789.2500	789.2500	791.0000	+0.063%	2	+3.635%
2017-07-27	791.7500	791.7500	791.7500	790.5000	+0.063%	4,558	+3.700%
2017-07-25	792.7500	792.7500	792.7500	790.0000	-0.347%	104	+3.766%
2017-07-24	794.0000	794.0000	794.0000	792.7500	-0.377%	764	+3.406%
2017-07-21	796.5000	796.5000	796.5000	795.7500	+0.363%	15	+3.016%
2017-07-20	794.2500	794.2500	794.2500	792.8750	-1.061%	23	+3.390%
2017-07-19	802.7500	802.7500	802.7500	801.3750	+0.078%	3,326	+2.293%
2017-07-18	803.0000	803.7500	803.0000	800.7500	+0.787%	7,068	+2.373%
2017-07-17	793.0000	793.0000	793.0000	794.5000	-1.105%	1,186	+3.178%
2017-07-12	805.0000	805.0000	805.0000	803.3750	+1.085%	124	+2.038%
2017-07-06	798.2500	798.2500	798.2500	794.7500	-0.314%	14	+3.146%
2017-07-05	798.7500	798.7500	798.7500	797.2500	-0.078%	248	+2.822%
2017-07-04	795.0000	795.0000	795.0000	797.8750	+0.236%	238	+2.742%
2017-07-03	794.2500	794.2500	794.2500	796.0000	-0.251%	6	+2.984%
2017-06-30	798.5000	798.5000	797.5000	798.0000	+0.157%	2,797	+2.726%
2017-06-29	798.7500	798.7500	798.7500	796.7500	-1.560%	1	+2.887%
2017-06-26	811.0000	811.0000	811.0000	809.3750	+0.155%	5,154	+1.282%
2017-06-23	806.0000	806.0000	806.0000	808.1250	-0.262%	24	+1.439%
2017-06-22	812.2500	812.2500	812.2500	810.2500	0.000%	4,026	+1.172%
2017-06-21	811.7500	811.7500	810.5000	810.2500	+0.481%	1,256	+1.172%
2017-06-19	806.7500	806.7500	806.7500	806.3750	+0.280%	458	+1.659%
2017-06-16	806.0000	806.0000	806.0000	804.1250	+0.047%	98	+1.943%
2017-06-15	802.7500	802.7500	802.7500	803.7500	-0.618%	124,094	+1.991%
2017-06-14	810.7500	810.7500	810.7500	808.7500	+0.310%	1,008	+1.360%
2017-06-13	804.5000	804.5000	804.5000	806.2500	-0.448%	58	+1.674%
2017-06-12	811.7500	811.7500	811.7500	809.8750	+0.481%	3,924	+1.219%
2017-06-09	803.0000	803.0000	803.0000	806.0000	+1.256%	10	+1.706%
2017-06-08	798.7500	798.7500	798.7500	796.0000	-0.188%	1,732	+2.984%
2017-06-07	800.0000	800.0000	800.0000	797.5000	-0.546%	306	+2.790%
2017-06-06	803.5000	803.5000	803.5000	801.8750	+0.517%	20	+2.229%
2017-06-05	799.2500	799.2500	799.2500	797.7500	-0.406%	74	+2.758%
2017-06-02	801.0000	801.0000	801.0000	801.0000	+0.455%	0	+2.341%
2017-06-01	795.2500	795.2500	795.2500	797.3750	-0.047%	116	+2.806%
2017-05-31	799.5000	799.5000	799.5000	797.7500	-0.031%	736	+2.758%
2017-05-30	798.7500	798.7500	798.7500	798.0000	-0.421%	1,000	+2.726%
2017-05-26	801.3750	801.3750	801.3750	801.3750	+1.152%	0	+2.293%
2017-05-25	792.2500	792.2500	792.2500	792.2500	+0.190%	0	+3.471%
2017-05-24	790.7500	790.7500	790.7500	790.7500	+0.238%	0	+3.667%
2017-05-23	788.7500	788.7500	788.7500	788.8750	-0.206%	20	+3.914%
2017-05-22	788.7500	788.7500	788.7500	790.5000	+0.397%	852	+3.700%
2017-05-19	787.3750	787.3750	787.3750	787.3750	-0.063%	0	+4.112%
2017-05-18	787.2500	787.2500	787.2500	787.8750	-0.332%	649	+4.046%
2017-05-17	787.5000	787.5000	787.5000	790.5000	+0.285%	624	+3.700%
2017-05-16	788.2500	788.2500	788.2500	788.2500	+0.478%	0	+3.996%
2017-05-15	784.5000	784.5000	784.5000	784.5000	-0.127%	0	+4.493%
2017-05-12	786.2500	786.2500	786.2500	785.5000	+0.480%	7,798	+4.360%
2017-05-11	782.7500	782.7500	782.7500	781.7500	+0.450%	64	+4.861%
2017-05-10	780.0000	780.0000	780.0000	778.2500	-0.160%	51	+5.332%
2017-05-09	779.2500	779.2500	776.2500	779.5000	+0.064%	93	+5.164%
2017-05-08	777.5000	777.5000	777.5000	779.0000	-0.112%	2	+5.231%
2017-05-05	781.7500	781.7500	781.7500	779.8750	-0.240%	14	+5.113%
2017-05-04	782.5000	782.5000	782.5000	781.7500	-0.064%	14	+4.861%
2017-05-03	782.5000	782.5000	782.5000	782.2500	+0.256%	212	+4.794%
2017-05-02	781.2500	781.2500	781.2500	780.2500	+0.338%	205,213	+5.062%
2017-04-28	779.7500	779.7500	779.7500	777.6250	-0.144%	4,738	+5.417%
2017-04-27	777.5000	777.5000	777.5000	778.7500	-0.288%	89,412	+5.265%
2017-04-26	782.2500	782.2500	782.2500	781.0000	-0.112%	48,075	+4.962%
2017-04-25	784.7500	784.7500	784.7500	781.8750	-0.207%	40	+4.844%
2017-04-24	783.5000	783.5000	783.5000	783.5000	+0.449%	0	+4.627%
2017-04-21	781.0000	781.0000	781.0000	780.0000	+0.096%	1,998	+5.096%
2017-04-20	781.0000	781.0000	781.0000	779.2500	+0.096%	26	+5.197%
2017-04-19	780.2500	780.2500	780.2500	778.5000	-0.416%	230	+5.299%
2017-04-18	781.7500	781.7500	781.7500	781.7500	-1.263%	0	+4.861%
2017-04-13	793.5000	793.5000	793.5000	791.7500	0.000%	258	+3.536%
2017-04-12	791.7500	791.7500	791.7500	791.7500	-0.110%	0	+3.536%
2017-04-11	792.6250	792.6250	792.6250	792.6250	-0.142%	0	+3.422%
2017-04-10	795.7500	795.7500	795.7500	793.7500	-0.220%	494	+3.276%
2017-04-07	794.5000	794.5000	794.5000	795.5000	+0.569%	1,454	+3.048%
2017-04-06	793.7500	793.7500	793.7500	791.0000	-0.158%	9	+3.635%
2017-04-05	794.2500	794.2500	794.2500	792.2500	-0.220%	592	+3.471%
2017-04-04	795.5000	795.5000	795.5000	794.0000	+0.221%	144	+3.243%

.dark-mode .r2VCv1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r2VCv1{ color: #333333; background-color: white; border: 2px solid #333333; }CREGLEGAL & GENERAL UCITS ETF PUBLIC LIMITED COMPANYstock LSE

CREG
LEGAL & GENERAL UCITS ETF PUBLIC LIMITED COMPANY
stock LSE