Dark

EEJG
ISH MSCI JAPAN ESG ENH CTB DIST
stock LSE

Inactive

Aug 2, 2024

4.60GBP-6.122%(-0.30)15,184

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.7300	4.7300	4.6800	4.6000	-6.122%	15,184	0.000%
2024-08-01	4.9500	4.9500	4.9400	4.9000	-3.353%	24,864	-6.122%
2024-07-31	5.0600	5.0800	5.0600	5.0700	+3.049%	4,236	-9.270%
2024-07-30	4.9100	4.9100	4.9100	4.9200	+0.204%	12,370	-6.504%
2024-07-29	4.9500	4.9500	4.9200	4.9100	+0.409%	4,876	-6.314%
2024-07-26	4.8500	4.8900	4.8500	4.8900	+1.033%	18,354	-5.930%
2024-07-25	4.8800	4.8800	4.8300	4.8400	-1.626%	4,650	-4.959%
2024-07-24	4.9600	4.9600	4.9300	4.9200	-1.205%	10,894	-6.504%
2024-07-23	4.9600	4.9800	4.9600	4.9800	+0.201%	10,811	-7.631%
2024-07-22	4.9600	4.9800	4.9600	4.9700	+0.202%	10,803	-7.445%
2024-07-19	4.9800	4.9800	4.9600	4.9600	-0.601%	18,560	-7.258%
2024-07-18	5.0400	5.0400	5.0000	4.9900	-0.795%	25,330	-7.816%
2024-07-17	5.0500	5.0500	5.0200	5.0300	-0.396%	28,966	-8.549%
2024-07-16	5.0200	5.0600	5.0200	5.0500	+0.198%	17,592	-8.911%
2024-07-15	5.0100	5.0700	5.0100	5.0400	-0.592%	17,410	-8.730%
2024-07-10	5.0300	5.0700	5.0300	5.0700	+1.603%	20,053	-9.270%
2024-07-09	5.0000	5.0000	4.9900	4.9900	+0.605%	9,985	-7.816%
2024-07-08	4.9700	4.9700	4.9600	4.9600	-0.201%	66,455	-7.258%
2024-07-05	4.9900	4.9900	4.9700	4.9700	-0.401%	16,475	-7.445%
2024-07-04	4.9800	4.9900	4.9800	4.9900	+1.012%	18,710	-7.816%
2024-07-03	4.9600	4.9700	4.9400	4.9400	0.000%	13,132	-6.883%
2024-07-02	4.9300	4.9400	4.9200	4.9400	+1.230%	3,842	-6.883%
2024-07-01	4.9000	4.9200	4.8800	4.8800	-1.215%	3,070	-5.738%
2024-06-28	4.9000	4.9400	4.9000	4.9400	+1.437%	13,060	-6.883%
2024-06-27	4.8600	4.8700	4.8500	4.8700	0.000%	40,617	-5.544%
2024-06-26	4.8700	4.8700	4.8600	4.8700	+2.311%	11,141	-5.544%
2024-06-21	4.7800	4.7800	4.7500	4.7600	-0.210%	7,020	-3.361%
2024-06-20	4.7700	4.7700	4.7700	4.7700	+0.421%	41,287	-3.564%
2024-06-19	4.7800	4.7800	4.7800	4.7500	-0.210%	1,374	-3.158%
2024-06-18	4.7600	4.7600	4.7600	4.7600	0.000%	21,165	-3.361%
2024-06-17	4.7600	4.7600	4.7600	4.7600	-1.245%	1,873	-3.361%
2024-06-14	4.8000	4.8300	4.8000	4.8200	+0.626%	13,729	-4.564%
2024-06-13	4.8000	4.8000	4.7900	4.7900	-2.840%	13,588	-3.967%
2024-06-12	4.9000	4.9200	4.8900	4.9300	+0.407%	25,893	-6.694%
2024-06-11	4.9400	4.9400	4.9100	4.9100	-0.808%	35,363	-6.314%
2024-06-07	4.9500	4.9500	4.9500	4.9500	0.000%	17,868	-7.071%
2024-06-06	4.9600	4.9600	4.9500	4.9500	-0.202%	17,988	-7.071%
2024-06-05	4.9500	4.9600	4.9500	4.9600	0.000%	16,429	-7.258%
2024-06-03	4.9800	4.9800	4.9600	4.9600	+0.813%	7,182	-7.258%
2024-05-31	4.9400	4.9400	4.9200	4.9200	+1.027%	6,638	-6.504%
2024-05-30	4.8800	4.8800	4.8700	4.8700	-0.815%	31,301	-5.544%
2024-05-28	4.9200	4.9300	4.9200	4.9100	+0.204%	4,728	-6.314%
2024-05-24	4.9100	4.9100	4.9000	4.9000	+0.204%	7,847	-6.122%
2024-05-23	4.9300	4.9300	4.9300	4.8900	0.000%	12,956	-5.930%
2024-05-22	4.8800	4.8900	4.8800	4.8900	-1.012%	69,493	-5.930%
2024-05-21	4.9400	4.9400	4.9400	4.9400	-1.002%	17,548	-6.883%
2024-05-20	5.0000	5.0000	5.0000	4.9900	+0.808%	2,919	-7.816%
2024-05-17	4.9700	4.9700	4.9700	4.9500	-0.202%	5,721	-7.071%
2024-05-16	4.9600	4.9600	4.9600	4.9600	-0.201%	4,176	-7.258%
2024-05-15	4.9700	4.9700	4.9700	4.9700	0.000%	9,358	-7.445%
2024-05-10	4.9800	4.9800	4.9700	4.9700	-0.401%	10,671	-7.445%
2024-05-09	4.9500	4.9900	4.9500	4.9900	+0.201%	10,203	-7.816%
2024-05-08	4.9900	4.9900	4.9700	4.9800	-0.994%	37,050	-7.631%
2024-05-07	5.0300	5.0300	5.0200	5.0300	+0.802%	2,664	-8.549%
2024-05-02	4.9800	4.9800	4.9800	4.9900	+1.629%	10,186	-7.816%
2024-05-01	4.9200	4.9200	4.9200	4.9100	-0.203%	28,947	-6.314%
2024-04-30	4.9600	4.9700	4.9200	4.9200	0.000%	71,425	-6.504%
2024-04-29	4.9500	4.9700	4.9500	4.9200	+0.408%	2,277	-6.504%
2024-04-26	4.8800	4.9100	4.8700	4.9000	+0.823%	5,760	-6.122%
2024-04-25	4.8800	4.8800	4.8600	4.8600	-1.818%	25,877	-5.350%
2024-04-23	4.9600	4.9600	4.9600	4.9500	0.000%	2,671	-7.071%
2024-04-22	4.9300	4.9500	4.9300	4.9500	+0.815%	27,926	-7.071%
2024-04-19	4.8900	4.9100	4.8800	4.9100	-0.607%	27,821	-6.314%
2024-04-18	4.9400	4.9400	4.9400	4.9400	+0.407%	18,521	-6.883%
2024-04-17	4.9200	4.9200	4.9200	4.9200	-3.054%	6,719	-6.504%
2024-04-15	5.0790	5.0970	5.0790	5.0750	-0.275%	10,170	-9.360%
2024-04-12	5.1020	5.1020	5.1020	5.0890	+0.414%	42,753	-9.609%
2024-04-11	5.0670	5.0680	5.0670	5.0680	+0.218%	12,341	-9.234%
2024-04-10	5.0690	5.0690	5.0430	5.0570	-0.296%	15,946	-9.037%
2024-04-09	5.1210	5.1370	5.0720	5.0720	-0.530%	45,347	-9.306%
2024-04-08	5.0910	5.0910	5.0910	5.0990	-0.098%	25,080	-9.786%
2024-04-04	5.1040	5.1040	5.1040	5.1040	-0.215%	95,748	-9.875%
2024-04-03	5.0930	5.1150	5.0930	5.1150	+0.590%	18,951	-10.068%
2024-04-02	5.1160	5.1160	5.0850	5.0850	-2.014%	66,947	-9.538%
2024-03-28	5.1700	5.1990	5.1690	5.1895	-0.355%	47,790	-11.359%
2024-03-26	5.1890	5.2080	5.1840	5.2080	-0.668%	139,356	-11.674%
2024-03-22	5.2560	5.2560	5.2430	5.2430	+0.460%	15,134	-12.264%
2024-03-21	5.1900	5.2240	5.1770	5.2190	+1.340%	26,521	-11.861%
2024-03-20	5.1500	5.1500	5.1500	5.1500	-21.314%	20,644	-10.680%
2024-03-19	6.5110	6.5380	6.5050	6.5450	+0.522%	226,844	-29.717%
2024-03-18	6.5100	6.5170	6.4940	6.5110	+29.792%	120,118	-29.350%
2024-03-15	5.0210	5.0210	5.0210	5.0165	+0.300%	32,433	-8.303%
2024-03-14	5.0210	5.0260	5.0210	5.0015	-0.090%	20,635	-8.028%
2024-03-13	5.0050	5.0090	5.0050	5.0060	-0.812%	19,803	-8.110%
2024-03-12	5.0250	5.0290	5.0250	5.0470	+0.358%	16,101	-8.857%
2024-03-11	5.0260	5.0260	5.0260	5.0290	-1.950%	19,586	-8.531%
2024-03-08	5.1560	5.1560	5.1290	5.1290	-0.562%	13,239	-10.314%
2024-03-07	5.1470	5.1580	5.1470	5.1580	-0.193%	20,704	-10.818%
2024-03-06	5.1510	5.1680	5.1510	5.1680	-20.474%	18,186	-10.991%
2024-03-05	6.5020	6.5120	6.4970	6.4985	+27.785%	2,947	-29.214%
2024-03-04	5.0940	5.0940	5.0910	5.0855	-0.771%	12,005	-9.547%
2024-03-01	5.1170	5.1250	5.1170	5.1250	-19.475%	6,659	-10.244%
2024-02-29	6.3790	6.3930	6.3710	6.3645	+27.036%	35,851	-27.724%
2024-02-28	4.9965	5.0190	4.9965	5.0100	-21.523%	25,871	-8.184%
2024-02-27	6.3820	6.3880	6.3730	6.3840	+0.110%	60,696	-27.945%
2024-02-26	6.3800	6.3900	6.3770	6.3770	+0.647%	56,498	-27.866%
2024-02-22	6.3280	6.3620	6.3280	6.3360	+1.214%	5,564	-27.399%
2024-02-21	6.2660	6.2660	6.2530	6.2600	+26.477%	6,253	-26.518%
2024-02-20	4.9735	4.9735	4.9495	4.9495	-21.486%	26,798	-7.061%
2024-02-19	6.2930	6.3160	6.2930	6.3040	+1.237%	5,123	-27.030%
2024-02-15	6.2150	6.2360	6.2150	6.2270	+26.686%	266,971	-26.128%
2024-02-14	4.9240	4.9245	4.9100	4.9153	-20.791%	30,863	-6.415%
2024-02-13	6.2880	6.2880	6.1990	6.2055	+26.514%	9,763	-25.872%
2024-02-12	4.8920	4.8920	4.8920	4.9050	-20.121%	49,307	-6.218%
2024-02-09	6.1440	6.1500	6.1420	6.1405	+0.450%	6,271	-25.088%
2024-02-08	6.1710	6.1710	6.1130	6.1130	-0.424%	52,848	-24.751%
2024-02-07	6.1250	6.1460	6.1240	6.1390	+0.714%	69,278	-25.069%
2024-02-06	6.0890	6.1140	6.0880	6.0955	-0.303%	1,616	-24.534%
2024-02-05	6.1330	6.1500	6.1110	6.1140	+25.738%	8,762	-24.763%
2024-02-02	4.8460	4.8625	4.8460	4.8625	-21.089%	15,239	-5.398%
2024-02-01	6.1590	6.1750	6.1560	6.1620	+27.808%	5,516	-25.349%
2024-01-29	4.8180	4.8180	4.8095	4.8213	-20.949%	13,845	-4.590%
2024-01-26	6.0920	6.0990	6.0820	6.0990	-0.408%	6,384	-24.578%
2024-01-25	6.1430	6.1530	6.1240	6.1240	-0.794%	34,585	-24.886%
2024-01-24	6.1720	6.1730	6.1470	6.1730	+27.731%	1,996	-25.482%
2024-01-23	4.8460	4.8460	4.8460	4.8328	-22.190%	20,646	-4.817%
2024-01-22	6.1820	6.2130	6.1820	6.2110	+2.037%	2,040	-25.938%
2024-01-19	6.0790	6.0870	6.0790	6.0870	+0.049%	1,942	-24.429%
2024-01-18	6.0530	6.0840	6.0530	6.0840	+27.520%	3,746	-24.392%
2024-01-17	4.7920	4.7920	4.7710	4.7710	-22.999%	26,304	-3.584%
2024-01-16	6.1710	6.1960	6.1660	6.1960	+25.820%	11,727	-25.759%
2024-01-15	4.9080	4.9245	4.9025	4.9245	-20.688%	9,029	-6.590%
2024-01-12	6.2160	6.2160	6.2060	6.2090	+2.197%	67,115	-25.914%
2024-01-10	6.0870	6.0870	6.0740	6.0755	+1.870%	1,662	-24.286%
2024-01-09	5.9860	5.9860	5.9550	5.9640	+0.017%	14,576	-22.871%
2024-01-08	5.9020	5.9660	5.9010	5.9630	+27.592%	11,719	-22.858%
2024-01-05	4.6490	4.6735	4.6490	4.6735	-20.855%	9,731	-1.573%
2024-01-03	5.9450	5.9450	5.9050	5.9050	-0.856%	2,381	-22.100%
2024-01-02	5.9570	5.9570	5.9060	5.9560	+26.980%	6,802	-22.767%
2023-12-28	4.6895	4.6905	4.6895	4.6905	+1.154%	3,167	-1.929%
2023-12-27	4.6345	4.6370	4.6345	4.6370	-21.313%	6,780	-0.798%
2023-12-22	5.8580	5.8930	5.8580	5.8930	+27.100%	245	-21.941%
2023-12-21	4.6100	4.6445	4.5995	4.6365	-20.362%	7,576	-0.787%
2023-12-19	5.8300	5.8300	5.8180	5.8220	+26.924%	11,488	-20.989%
2023-12-18	4.5825	4.5825	4.5825	4.5870	-21.697%	565,227	+0.283%
2023-12-15	5.8910	5.9100	5.8550	5.8580	+27.154%	25,748,637	-21.475%
2023-12-14	4.6230	4.6275	4.6005	4.6070	-20.951%	397,716	-0.152%
2023-12-13	5.8260	5.8350	5.8210	5.8280	+25.644%	456,750	-21.071%
2023-12-12	4.6415	4.6420	4.6335	4.6385	-0.054%	65,216	-0.830%
2023-12-11	4.6315	4.6430	4.6315	4.6410	-19.934%	47,628	-0.883%
2023-12-08	5.8100	5.8100	5.7780	5.7965	-0.232%	385,361	-20.642%
2023-12-07	5.7780	5.8100	5.7750	5.8100	+25.948%	7,038	-20.826%
2023-12-06	4.6130	4.6130	4.6130	4.6130	-19.529%	1,954	-0.282%
2023-12-05	5.7350	5.7350	5.7350	5.7325	-0.908%	3,457	-19.756%
2023-11-30	5.7960	5.7960	5.7700	5.7850	+0.104%	3,780	-20.484%
2023-11-28	5.7520	5.7740	5.7420	5.7790	+0.208%	12,955	-20.401%
2023-11-27	5.7560	5.7700	5.7560	5.7670	+25.356%	96,858	-20.236%
2023-11-23	4.6010	4.6020	4.6010	4.6005	-20.089%	1,828	-0.011%
2023-11-22	5.7490	5.7590	5.7490	5.7570	+0.087%	7,514	-20.097%
2023-11-21	5.7760	5.7760	5.7500	5.7520	+26.766%	39,192	-20.028%
2023-11-14	4.5325	4.5325	4.5325	4.5375	-0.110%	4,261	+1.377%
2023-11-13	4.5290	4.5385	4.5290	4.5425	-0.077%	27,524	+1.266%
2023-11-09	4.5520	4.5525	4.5520	4.5460	+0.103%	7,943	+1.188%
2023-11-07	4.5305	4.5305	4.5305	4.5413	-0.606%	7,485	+1.293%
2023-11-06	4.5730	4.5730	4.5730	4.5690	-1.392%	9,644	+0.678%
2023-11-03	4.6165	4.6335	4.6165	4.6335	+0.831%	26,081	-0.723%
2023-11-02	4.5845	4.5845	4.5845	4.5953	+1.542%	14,913	+0.102%
2023-11-01	4.5090	4.5200	4.5090	4.5255	+2.887%	13,791	+1.646%
2023-10-27	4.4075	4.4075	4.4075	4.3985	-16.837%	1,890	+4.581%
2023-10-26	5.3090	5.3090	5.2890	5.2890	-1.856%	4,992	-13.027%
2023-10-25	5.4080	5.4080	5.3890	5.3890	+21.873%	483	-14.641%
2023-10-24	4.4015	4.4015	4.3955	4.4218	-17.558%	17,266	+4.030%
2023-10-23	5.3560	5.3570	5.3500	5.3635	-0.130%	118	-14.235%
2023-10-20	5.4060	5.4060	5.3960	5.3705	+19.998%	3,048	-14.347%
2023-10-19	4.4755	4.4755	4.4755	4.4755	-18.016%	1,136	+2.782%
2023-10-18	5.4980	5.4980	5.4840	5.4590	+20.513%	4,091	-15.735%
2023-10-17	4.5200	4.5325	4.5180	4.5298	-17.655%	13,582	+1.550%
2023-10-13	5.5010	5.5010	5.5010	5.5010	-1.380%	2,787	-16.379%
2023-10-12	5.5780	5.5780	5.5780	5.5780	+23.590%	41,310	-17.533%
2023-10-11	4.5210	4.5210	4.5175	4.5133	-0.621%	11,927	+1.921%
2023-10-10	4.5325	4.5325	4.5325	4.5415	-17.027%	1,534	+1.288%
2023-10-09	5.4510	5.4510	5.4510	5.4735	+0.394%	200	-15.959%
2023-10-05	5.4660	5.4660	5.4520	5.4520	+1.926%	844,346	-15.627%
2023-10-04	5.3140	5.3490	5.3140	5.3490	-0.908%	6,584,536	-14.003%
2023-10-03	5.4410	5.4510	5.4130	5.3980	-1.979%	14,621	-14.783%
2023-10-02	5.4970	5.4970	5.4930	5.5070	+20.693%	75,926	-16.470%
2023-09-29	4.5695	4.5695	4.5695	4.5628	-18.507%	4,907	+0.815%
2023-09-28	5.5700	5.5700	5.5700	5.5990	+21.506%	91	-17.842%
2023-09-26	4.6135	4.6140	4.6100	4.6080	-0.668%	8,875	-0.174%
2023-09-25	4.6325	4.6335	4.6325	4.6390	-0.376%	2,852	-0.841%
2023-09-22	4.6505	4.6505	4.6495	4.6565	-19.916%	3,801	-1.213%
2023-09-20	5.7920	5.7920	5.7920	5.8145	+23.639%	52	-20.887%
2023-09-19	4.7125	4.7125	4.7060	4.7028	-19.500%	2,906	-2.186%
2023-09-14	5.8060	5.8060	5.8060	5.8420	+26.876%	117	-21.260%
2023-09-13	4.5880	4.5990	4.5880	4.6045	-19.831%	2,921	-0.098%
2023-09-12	5.7380	5.7460	5.7380	5.7435	+24.756%	9,167	-19.909%
2023-09-07	4.6025	4.6025	4.6025	4.6038	+1.009%	1,298	-0.083%
2023-09-05	4.5645	4.5645	4.5590	4.5578	-0.004%	13,289	+0.926%
2023-09-04	4.5615	4.5615	4.5605	4.5580	-19.048%	1,370	+0.921%
2023-08-30	5.5990	5.6220	5.5990	5.6305	+0.205%	1,769	-18.302%
2023-08-29	5.6130	5.6130	5.6130	5.6190	+2.490%	1,974	-18.135%
2023-08-18	5.4770	5.4870	5.4770	5.4825	-0.218%	26,282	-16.097%
2023-08-17	5.5140	5.5170	5.4980	5.4945	+26.695%	7,888	-16.280%
2023-08-16	4.3390	4.3400	4.3385	4.3368	-0.823%	5,305	+6.069%
2023-08-15	4.3930	4.3930	4.3930	4.3728	-22.192%	4,847	+5.196%
2023-08-14	5.6400	5.6400	5.6170	5.6200	+25.888%	3,862	-18.149%
2023-08-11	4.4760	4.4765	4.4725	4.4643	-21.966%	2,396	+3.040%
2023-08-10	5.7230	5.7230	5.7210	5.7210	+28.087%	30,545	-19.594%
2023-08-08	4.4730	4.4730	4.4730	4.4665	-22.369%	10,969	+2.989%
2023-08-07	5.7570	5.7570	5.7570	5.7535	+1.805%	5,796	-20.049%
2023-08-03	5.6410	5.6410	5.6410	5.6515	-4.897%	735	-18.606%
2023-07-28	5.9460	5.9460	5.9350	5.9425	+1.115%	1,808	-22.592%
2023-07-27	5.8800	5.8810	5.8800	5.8770	+30.374%	5,732	-21.729%
2023-07-25	4.5010	4.5010	4.5010	4.5078	-22.152%	1,115	+2.045%
2023-07-21	5.7900	5.7900	5.7860	5.7905	-1.564%	12,326	-20.560%
2023-07-18	5.8730	5.8730	5.8730	5.8825	+1.589%	4	-21.802%
2023-07-17	5.7770	5.7920	5.7770	5.7905	-0.413%	4,852	-20.560%
2023-07-14	5.8120	5.8140	5.8070	5.8145	+30.055%	77,447	-20.887%
2023-07-13	4.4865	4.4865	4.4865	4.4708	-23.037%	783	+2.890%
2023-07-12	5.7500	5.7500	5.7500	5.8090	+30.569%	4,870	-20.813%
2023-07-07	4.4435	4.4450	4.4435	4.4490	-22.908%	13,759	+3.394%
2023-07-03	5.7780	5.7880	5.7740	5.7710	+0.488%	4,828	-20.291%
2023-06-30	5.7080	5.7480	5.7080	5.7430	+1.413%	125,491	-19.902%
2023-06-26	5.6680	5.6680	5.6560	5.6630	+0.177%	11,214	-18.771%
2023-06-23	5.6700	5.6720	5.6560	5.6530	+23.044%	108,876	-18.627%
2023-06-21	4.5955	4.5960	4.5955	4.5943	-20.473%	17,890	+0.124%
2023-06-20	5.7750	5.7770	5.7750	5.7770	-0.841%	111,429	-20.374%
2023-06-19	5.8290	5.8290	5.8290	5.8260	+25.296%	3,271	-21.044%
2023-06-09	4.6610	4.6610	4.6610	4.6498	-19.713%	1,744	-1.071%
2023-06-02	5.7520	5.7520	5.7520	5.7915	+4.852%	16	-20.573%
2023-05-31	5.5700	5.5700	5.5310	5.5235	-1.848%	26,054	-16.719%
2023-05-26	5.6450	5.6450	5.6300	5.6275	+0.770%	3,998	-18.259%
2023-05-24	5.6250	5.6250	5.6150	5.5845	-1.802%	75,395	-17.629%
2023-05-19	5.6910	5.6950	5.6800	5.6870	+25.036%	167,606	-19.114%
2023-05-17	4.5365	4.5365	4.5365	4.5483	-19.385%	3,344	+1.137%
2023-05-15	5.6460	5.6460	5.6460	5.6420	+0.508%	3,236	-18.469%
2023-05-12	5.6420	5.6420	5.6210	5.6135	+0.862%	4,390	-18.055%
2023-05-10	5.5560	5.5560	5.5560	5.5655	+0.487%	70,740	-17.348%
2023-05-05	5.5500	5.5500	5.5470	5.5385	+26.899%	10,389	-16.945%
2023-05-04	4.3495	4.3495	4.3495	4.3645	-19.976%	195	+5.396%
2023-04-28	5.4490	5.4560	5.4360	5.4540	-0.935%	2,670	-15.658%
2023-04-27	5.5040	5.5040	5.5040	5.5055	+24.382%	10,870	-16.447%
2023-04-25	4.3925	4.3925	4.3925	4.4263	+0.222%	37,929	+3.924%
2023-04-21	4.4145	4.4145	4.4145	4.4165	-18.814%	471	+4.155%
2023-04-17	5.4760	5.4760	5.4400	5.4400	+24.102%	405,090	-15.441%
2023-04-14	4.3970	4.3970	4.3955	4.3835	+0.944%	14,309	+4.939%
2023-04-12	4.3545	4.3545	4.3545	4.3425	+0.277%	2,605	+5.930%
2023-04-11	4.3370	4.3370	4.3370	4.3305	+0.023%	2,302	+6.223%
2023-04-05	4.3450	4.3450	4.3450	4.3295	-1.770%	5,799	+6.248%
2023-04-03	4.4100	4.4125	4.4100	4.4075	-19.136%	24,210	+4.368%
2023-03-31	5.4540	5.4540	5.4400	5.4505	+0.730%	6,985	-15.604%
2023-03-30	5.4020	5.4190	5.4020	5.4110	+1.140%	2,523	-14.988%
2023-03-28	5.3560	5.3560	5.3550	5.3500	+0.422%	12,507	-14.019%
2023-03-27	5.3370	5.3370	5.3250	5.3275	-0.541%	11,201	-13.656%
2023-03-23	5.3590	5.3590	5.3590	5.3565	+1.276%	6,822	-14.123%
2023-03-22	5.2620	5.3070	5.2620	5.2890	+0.494%	35,085	-13.027%
2023-03-20	5.2700	5.2700	5.2700	5.2630	+22.944%	8,062	-12.597%
2023-03-17	4.3320	4.3320	4.2840	4.2808	-15.980%	15,907	+7.457%
2023-03-15	5.1190	5.1310	5.1150	5.0950	-5.526%	168,480	-9.715%
2023-03-09	5.4210	5.4210	5.4200	5.3930	+0.625%	14,370	-14.704%
2023-03-08	5.3470	5.3780	5.3470	5.3595	+0.752%	7,822	-14.171%
2023-03-07	5.3380	5.3380	5.3350	5.3195	+19.706%	24,341	-13.526%
2023-03-06	4.4320	4.4320	4.4320	4.4438	-14.837%	471	+3.515%
2023-03-01	5.2300	5.2300	5.2100	5.2180	+0.086%	3,873	-11.844%
2023-02-23	5.2220	5.2230	5.2220	5.2135	-1.817%	3,217	-11.768%
2023-02-20	5.3140	5.3140	5.3140	5.3100	-0.056%	85,001	-13.371%
2023-02-15	5.3140	5.3250	5.3140	5.3130	-2.110%	7,553	-13.420%
2023-02-09	5.4600	5.4600	5.4600	5.4275	+0.845%	6,855	-15.246%
2023-02-07	5.3950	5.3950	5.3600	5.3820	-0.902%	13,891	-14.530%
2023-02-03	5.4330	5.4330	5.4330	5.4310	-0.147%	45,903	-15.301%
2023-01-26	5.4760	5.4760	5.4760	5.4390	-0.211%	2,825	-15.426%
2023-01-25	5.4370	5.4580	5.4370	5.4505	+1.301%	3,401	-15.604%
2023-01-23	5.3660	5.3810	5.3660	5.3805	+23.975%	3,041	-14.506%
2023-01-18	4.3435	4.3455	4.3435	4.3400	-17.136%	7,996	+5.991%
2023-01-12	5.2120	5.2120	5.1900	5.2375	+2.878%	6,991	-12.172%
2023-01-10	5.0940	5.0940	5.0940	5.0910	+2.404%	4,044	-9.644%
2023-01-05	5.0080	5.0080	4.9800	4.9715	-2.232%	5,271	-7.473%
2022-12-30	5.1000	5.1000	5.1000	5.0850	+21.158%	7,605	-9.538%
2022-12-28	4.2280	4.2290	4.2280	4.1970	-17.827%	7,206	+9.602%
2022-12-23	5.1130	5.1130	5.1130	5.1075	+19.984%	2,330	-9.936%
2022-12-21	4.2335	4.2335	4.2310	4.2568	-15.981%	3,830	+8.062%
2022-12-19	5.1100	5.1100	5.0850	5.0665	+0.010%	6,555	-9.208%
2022-12-16	5.0660	5.0660	5.0660	5.0660	-0.315%	8,760	-9.199%
2022-12-15	5.1980	5.1980	5.1980	5.0820	-1.645%	4	-9.484%
2022-12-12	5.1690	5.1720	5.1690	5.1670	-0.987%	3,201	-10.973%
2022-12-09	5.1980	5.1980	5.1980	5.2185	+1.676%	18,212	-11.852%
2022-12-07	5.1440	5.1560	5.1440	5.1325	-0.097%	32,010	-10.375%
2022-12-06	5.1570	5.1570	5.1490	5.1375	-0.715%	6,577	-10.462%
2022-12-05	5.2080	5.2080	5.2080	5.1745	-1.023%	5,332	-11.103%
2022-12-02	5.2320	5.2640	5.2320	5.2280	-0.057%	3,266	-12.012%
2022-11-28	5.2560	5.2560	5.2310	5.2310	-0.862%	162,250	-12.063%
2022-11-24	5.2650	5.2650	5.2650	5.2765	+1.364%	4,235	-12.821%
2022-11-23	5.1550	5.1550	5.1550	5.2055	+1.591%	5,342	-11.632%
2022-11-22	5.1200	5.1200	5.1200	5.1240	+1.727%	8,602	-10.226%
2022-11-21	5.0400	5.0400	5.0400	5.0370	-1.070%	8,914	-8.676%
2022-11-18	5.0980	5.0980	5.0980	5.0915	+0.652%	4,943	-9.653%
2022-11-17	5.0630	5.0630	5.0630	5.0585	-0.726%	3,471	-9.064%
2022-11-16	5.1000	5.1050	5.0870	5.0955	+0.355%	10,854	-9.724%
2022-11-14	5.0930	5.0930	5.0930	5.0775	-0.714%	11,108	-9.404%
2022-11-11	5.1220	5.1310	5.1220	5.1140	+19.255%	3,207	-10.051%
2022-11-10	4.1845	4.1845	4.1845	4.2883	-11.018%	965	+7.269%
2022-11-09	4.8285	4.8285	4.8285	4.8193	-1.128%	1,414	-4.550%
2022-11-08	4.8760	4.8760	4.8760	4.8743	+1.866%	4,506	-5.627%
2022-11-07	4.7910	4.7910	4.7910	4.7850	+15.594%	15,092	-3.866%
2022-11-02	4.1375	4.1375	4.1375	4.1395	-12.094%	1,626	+11.125%
2022-11-01	4.7090	4.7090	4.7090	4.7090	-0.155%	41	-2.315%
2022-10-27	4.7110	4.7275	4.6925	4.7163	+0.336%	11,979	-2.466%
2022-10-25	4.6195	4.6905	4.6195	4.7005	+15.194%	29,849	-2.138%
2022-10-21	4.0280	4.0600	4.0280	4.0805	-11.067%	8,422	+12.731%
2022-10-20	4.5460	4.5460	4.5460	4.5883	+13.333%	7,601	+0.255%
2022-10-19	4.0600	4.0600	4.0600	4.0485	-11.903%	3,900	+13.622%
2022-10-17	4.5690	4.5690	4.5690	4.5955	+0.393%	37	+0.098%
2022-10-13	4.5090	4.5090	4.5090	4.5775	+8.343%	84	+0.492%
2022-10-07	4.2495	4.2495	4.2495	4.2250	-10.809%	253	+8.876%
2022-10-05	4.7485	4.7485	4.7485	4.7370	-1.102%	3,432	-2.892%
2022-10-04	4.7505	4.7505	4.7495	4.7898	+2.521%	1,200	-3.963%
2022-10-03	4.5940	4.5940	4.5940	4.6720	+1.753%	4	-1.541%
2022-09-27	4.6310	4.6325	4.5990	4.5915	-5.531%	3,627	+0.185%
2022-09-15	4.8805	4.8805	4.8805	4.8603	+0.575%	142	-5.356%
2022-09-06	4.8850	4.8850	4.8850	4.8325	-1.944%	31	-4.811%
2022-09-01	4.9550	4.9550	4.9550	4.9283	+13.130%	189	-6.662%
2022-08-26	4.3825	4.3825	4.3825	4.3563	-15.755%	48	+5.594%
2022-08-24	5.1710	5.1710	5.1710	5.1710	+17.582%	265,425	-11.042%
2022-08-17	4.4030	4.4030	4.4030	4.3978	-0.114%	110	+4.598%
2022-08-16	4.4390	4.4390	4.4095	4.4028	-0.737%	68	+4.479%
2022-08-15	4.4280	4.4280	4.4280	4.4355	-16.414%	104	+3.709%
2022-08-12	5.3290	5.3290	5.3180	5.3065	+22.657%	6,139	-13.314%
2022-08-11	4.3280	4.3280	4.3280	4.3263	-15.929%	161	+6.326%
2022-08-09	5.1630	5.1630	5.1630	5.1460	-1.455%	59	-10.610%
2022-08-08	5.2130	5.2250	5.2130	5.2220	+21.753%	20,977	-11.911%
2022-08-05	4.3385	4.3385	4.3385	4.2890	-0.337%	358	+7.251%
2022-07-29	4.3045	4.3045	4.3045	4.3035	+0.648%	40	+6.890%
2022-07-22	4.2955	4.2955	4.2955	4.2758	-14.731%	15	+7.582%
2022-07-19	4.9685	4.9685	4.9685	5.0145	+20.425%	3,332	-8.266%
2022-07-15	4.1640	4.1640	4.1640	4.1640	-14.462%	100	+10.471%
2022-07-14	4.8680	4.8680	4.8680	4.8680	-1.238%	91,294	-5.505%
2022-07-13	4.9475	4.9475	4.9290	4.9290	+17.764%	33,999	-6.675%
2022-07-12	4.1855	4.1855	4.1855	4.1855	-0.048%	100	+9.903%
2022-07-11	4.1875	4.1875	4.1875	4.1875	-14.815%	100	+9.851%
2022-07-06	4.9265	4.9265	4.9265	4.9158	+0.796%	214	-6.424%
2022-07-05	4.8955	4.8955	4.8955	4.8770	+19.053%	381	-5.680%
2022-07-01	4.0950	4.0950	4.0950	4.0965	-18.364%	32	+12.291%
2022-06-28	5.0180	5.0180	5.0180	5.0180	+26.039%	1,578	-8.330%
2022-06-20	3.9820	3.9820	3.9645	3.9813	-20.454%	38	+15.540%
2022-06-15	4.9830	5.0080	4.9830	5.0050	-0.040%	1,261	-8.092%
2022-06-14	5.0400	5.0400	5.0400	5.0070	-8.698%	37	-8.129%
2022-05-30	5.4970	5.4970	5.4970	5.4840	+2.967%	93	-16.120%
2022-05-20	5.3610	5.3610	5.3610	5.3260	+0.919%	278	-13.631%
2022-05-18	5.3030	5.3140	5.2910	5.2775	+24.784%	3,440	-12.838%
2022-05-17	4.2285	4.2285	4.2285	4.2293	-19.793%	77	+8.765%
2022-05-13	5.2530	5.2730	5.2530	5.2730	+1.963%	55,475	-12.763%
2022-05-10	5.2030	5.2030	5.1980	5.1715	+22.859%	18,292	-11.051%
2022-05-09	4.2150	4.2170	4.2150	4.2093	-21.019%	16,845	+9.282%
2022-05-06	5.3220	5.3220	5.3220	5.3295	+0.311%	71	-13.688%
2022-05-04	5.3640	5.3640	5.3640	5.3130	+24.063%	105	-13.420%
2022-04-28	4.3010	4.3010	4.3010	4.2825	-19.676%	339	+7.414%
2022-04-25	5.3310	5.3310	5.3310	5.3315	-2.496%	102	-13.720%
2022-04-20	5.4740	5.4740	5.4740	5.4680	+31.521%	966	-15.874%
2022-04-19	4.1425	4.1425	4.1315	4.1575	-23.974%	947	+10.643%
2022-04-12	5.4450	5.4710	5.4450	5.4685	-0.753%	2,196	-15.882%
2022-04-11	5.5240	5.5240	5.5210	5.5100	-1.581%	25,078	-16.515%
2022-04-08	5.5710	5.5710	5.5710	5.5985	+0.233%	680	-17.835%
2022-04-07	5.6130	5.6200	5.5780	5.5855	+29.895%	214,001	-17.644%
2022-04-06	4.3225	4.3225	4.2985	4.3000	-24.956%	801	+6.977%
2022-04-05	5.7560	5.7560	5.7560	5.7300	-2.293%	7,639	-19.721%
2022-04-04	5.8530	5.8530	5.8530	5.8645	+1.060%	98	-21.562%
2022-04-01	5.8250	5.8250	5.8070	5.8030	+28.613%	21,682	-20.731%
2022-03-29	4.5065	4.5115	4.5065	4.5120	-23.629%	3,495	+1.950%
2022-03-25	5.9030	5.9340	5.8990	5.9080	+0.365%	20,451	-22.139%
2022-03-22	5.8660	5.9020	5.8590	5.8865	-0.347%	18,557	-21.855%
2022-03-21	5.8840	5.8840	5.8840	5.9070	+6.165%	535	-22.126%
2022-03-14	5.5600	5.5890	5.5530	5.5640	-0.669%	32,593	-17.326%
2022-03-10	5.6530	5.6530	5.6120	5.6015	-0.178%	29,297	-17.879%
2022-03-09	5.5990	5.5990	5.5990	5.6115	+2.456%	23,003	-18.025%
2022-03-08	5.5300	5.5420	5.4760	5.4770	-2.249%	20,999	-16.012%
2022-03-07	5.6110	5.6110	5.6110	5.6030	-3.852%	3,621	-17.901%
2022-03-03	5.8330	5.8330	5.8330	5.8275	+33.237%	24	-21.064%
2022-02-23	4.3955	4.3955	4.3945	4.3738	-1.097%	1,180	+5.172%
2022-02-18	4.4115	4.4115	4.4115	4.4223	-27.025%	2,332	+4.018%
2022-02-17	6.0590	6.0590	6.0590	6.0600	-0.533%	1,600	-24.092%

.dark-mode .k6SlP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6SlP4{ color: #333333; background-color: white; border: 2px solid #333333; }EEJGISH MSCI JAPAN ESG ENH CTB DISTstock LSE

EEJG
ISH MSCI JAPAN ESG ENH CTB DIST
stock LSE