Dark

EEWG
ISH MSCI WORLD ESG ENH CTB DIST
stock LSE

Inactive

Aug 2, 2024

6.36GBP-3.343%(-0.22)587,632

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.4600	6.4700	6.3500	6.3600	-3.343%	587,632	0.000%
2024-08-01	6.6700	6.6700	6.5800	6.5800	-0.754%	1,568,647	-3.343%
2024-07-31	6.6100	6.6100	6.6100	6.6300	+1.531%	31,608	-4.072%
2024-07-30	6.5600	6.5700	6.5600	6.5300	0.000%	4,370	-2.603%
2024-07-29	6.5700	6.5700	6.5700	6.5300	+0.153%	5,220	-2.603%
2024-07-26	6.4900	6.5200	6.4900	6.5200	+0.462%	37,091	-2.454%
2024-07-25	6.4700	6.4900	6.4300	6.4900	-0.154%	765,729	-2.003%
2024-07-24	6.5700	6.5700	6.5000	6.5000	-1.813%	4,198	-2.154%
2024-07-23	6.6100	6.6200	6.6100	6.6200	+0.608%	24	-3.927%
2024-07-22	6.5600	6.5900	6.5500	6.5800	+0.612%	4,833	-3.343%
2024-07-19	6.5500	6.5700	6.5400	6.5400	-0.457%	10,770	-2.752%
2024-07-18	6.6300	6.6300	6.5700	6.5700	-0.605%	7,467	-3.196%
2024-07-17	6.6100	6.6100	6.6100	6.6100	-1.048%	233,241	-3.782%
2024-07-16	6.6800	6.6800	6.6800	6.6800	+0.150%	1,644	-4.790%
2024-07-15	6.6800	6.6800	6.6800	6.6700	+0.301%	631	-4.648%
2024-07-10	6.6500	6.6600	6.6500	6.6500	+0.151%	239,465	-4.361%
2024-07-09	6.6500	6.6500	6.6400	6.6400	+0.151%	11,464	-4.217%
2024-07-08	6.6200	6.6300	6.6200	6.6300	+0.303%	15,678	-4.072%
2024-07-05	6.6300	6.6300	6.6100	6.6100	0.000%	7,205	-3.782%
2024-07-03	6.6200	6.6200	6.6100	6.6100	+0.152%	2,397	-3.782%
2024-07-02	6.5700	6.6000	6.5700	6.6000	+0.152%	1,277,819	-3.636%
2024-07-01	6.6000	6.6200	6.5900	6.5900	-0.603%	10,969	-3.490%
2024-06-28	6.6200	6.6600	6.6200	6.6300	+0.455%	10,842	-4.072%
2024-06-27	6.5900	6.5900	6.5900	6.6000	+0.152%	5,525	-3.636%
2024-06-26	6.6100	6.6100	6.5800	6.5900	+0.152%	8,305	-3.490%
2024-06-25	6.5500	6.5500	6.5500	6.5800	0.000%	2,581	-3.343%
2024-06-21	6.5700	6.5800	6.5700	6.5800	-0.303%	1,833	-3.343%
2024-06-20	6.6000	6.6000	6.6000	6.6000	+0.457%	3,378	-3.636%
2024-06-19	6.5800	6.5800	6.5700	6.5700	0.000%	2,802	-3.196%
2024-06-18	6.5600	6.5700	6.5600	6.5700	+1.233%	90	-3.196%
2024-06-13	6.5100	6.5300	6.4900	6.4900	-1.218%	6,086	-2.003%
2024-06-12	6.5300	6.5700	6.5300	6.5700	+0.922%	14,999	-3.196%
2024-06-11	6.5200	6.5200	6.4900	6.5100	-0.306%	10,810	-2.304%
2024-06-10	6.5400	6.5400	6.5200	6.5300	-0.153%	1,110	-2.603%
2024-06-07	6.5100	6.5400	6.5000	6.5400	+0.307%	7,812	-2.752%
2024-06-06	6.5100	6.5200	6.5100	6.5200	+0.308%	5,458	-2.454%
2024-06-05	6.4600	6.4600	6.4600	6.5000	+1.246%	3,685	-2.154%
2024-06-04	6.4300	6.4300	6.4200	6.4200	-0.156%	57,474	-0.935%
2024-06-03	6.4900	6.4900	6.4300	6.4300	+0.626%	620,163	-1.089%
2024-05-31	6.4200	6.4200	6.3900	6.3900	-0.467%	592,531	-0.469%
2024-05-30	6.4200	6.4300	6.4100	6.4200	-0.156%	190,025	-0.935%
2024-05-29	6.4300	6.4300	6.4300	6.4300	-0.618%	456,328	-1.089%
2024-05-28	6.4700	6.5000	6.4600	6.4700	-0.154%	542,393	-1.700%
2024-05-24	6.4700	6.4800	6.4700	6.4800	-0.461%	5,585	-1.852%
2024-05-23	6.5300	6.5300	6.5100	6.5100	0.000%	7,430	-2.304%
2024-05-22	6.5000	6.5100	6.5000	6.5100	-0.306%	196,620	-2.304%
2024-05-21	6.5300	6.5300	6.5300	6.5300	-0.305%	424,345	-2.603%
2024-05-20	6.5400	6.5500	6.5400	6.5500	+0.306%	7,322	-2.901%
2024-05-17	6.5400	6.5400	6.5300	6.5300	-0.457%	6,275	-2.603%
2024-05-16	6.5500	6.5600	6.5500	6.5600	+0.459%	6,264	-3.049%
2024-05-15	6.5200	6.5300	6.5100	6.5300	+0.462%	4,279	-2.603%
2024-05-14	6.4800	6.5000	6.4800	6.5000	0.000%	3,535	-2.154%
2024-05-13	6.5100	6.5300	6.5000	6.5000	-0.154%	18,033	-2.154%
2024-05-10	6.5200	6.5300	6.5100	6.5100	+0.308%	4,283	-2.304%
2024-05-09	6.4700	6.4900	6.4700	6.4900	+0.464%	2,358	-2.003%
2024-05-08	6.4600	6.4600	6.4600	6.4600	+0.155%	4,022	-1.548%
2024-05-07	6.4600	6.4600	6.4300	6.4500	+2.381%	7,673	-1.395%
2024-05-02	6.2900	6.3100	6.2900	6.3000	+0.478%	307,149	+0.952%
2024-05-01	6.2800	6.2800	6.2600	6.2700	-0.634%	857,889	+1.435%
2024-04-30	6.3400	6.3500	6.3100	6.3100	-0.473%	3,468	+0.792%
2024-04-29	6.3600	6.3600	6.3400	6.3400	-0.314%	7,109	+0.315%
2024-04-26	6.3300	6.3300	6.3300	6.3600	+1.760%	1,393	0.000%
2024-04-25	6.2700	6.2700	6.2500	6.2500	-1.420%	2,864	+1.760%
2024-04-24	6.3500	6.3500	6.3500	6.3400	0.000%	6,828	+0.315%
2024-04-23	6.2900	6.2900	6.2900	6.3400	+0.795%	19,331	+0.315%
2024-04-22	6.2900	6.3100	6.2900	6.2900	+0.479%	10,432	+1.113%
2024-04-19	6.2600	6.2600	6.2600	6.2600	-0.477%	4,961	+1.597%
2024-04-18	6.2800	6.2900	6.2800	6.2900	+0.319%	21,974	+1.113%
2024-04-17	6.2700	6.3100	6.2700	6.2700	-0.476%	8,590	+1.435%
2024-04-16	6.3000	6.3080	6.2860	6.3000	-1.254%	1,586	+0.952%
2024-04-15	6.4200	6.4200	6.3790	6.3800	-0.530%	98,141	-0.313%
2024-04-12	6.4520	6.4520	6.4520	6.4140	+0.313%	2,509	-0.842%
2024-04-11	6.3950	6.3950	6.3940	6.3940	0.000%	5,911	-0.532%
2024-04-10	6.3860	6.3940	6.3860	6.3940	+0.274%	2,107	-0.532%
2024-04-09	6.3610	6.3610	6.3610	6.3765	-0.739%	11,165	-0.259%
2024-04-08	6.4100	6.4220	6.4090	6.4240	+0.187%	5,713	-0.996%
2024-04-05	6.3760	6.3760	6.3760	6.4120	-0.728%	633	-0.811%
2024-04-04	6.4360	6.4590	6.4360	6.4590	+0.077%	478,536	-1.533%
2024-04-03	6.4450	6.4570	6.4450	6.4540	+0.163%	30,662	-1.456%
2024-04-02	6.5240	6.5250	6.4350	6.4435	-0.732%	8,800	-1.296%
2024-03-28	6.5000	6.5010	6.4910	6.4910	+0.294%	40,838	-2.018%
2024-03-27	6.4750	6.4870	6.4630	6.4720	-0.031%	82	-1.731%
2024-03-26	6.4610	6.4740	6.4610	6.4740	+0.248%	28,120	-1.761%
2024-03-25	6.4890	6.4900	6.4580	6.4580	-0.524%	4,411	-1.517%
2024-03-22	6.4920	6.4920	6.4920	6.4920	+0.046%	30,720	-2.033%
2024-03-21	6.4300	6.4950	6.4300	6.4890	+1.852%	16,487	-1.988%
2024-03-20	6.3730	6.3740	6.3730	6.3710	-21.190%	9,654	-0.173%
2024-03-19	8.0540	8.0670	8.0540	8.0840	-0.012%	5,203	-21.326%
2024-03-18	8.0650	8.0650	8.0650	8.0850	+28.191%	2,885	-21.336%
2024-03-15	6.3550	6.3550	6.3070	6.3070	-21.962%	541,288	+0.840%
2024-03-14	8.1550	8.1550	8.0710	8.0820	-0.480%	8,940	-21.307%
2024-03-13	8.1240	8.1240	8.1210	8.1210	+27.991%	11,371	-21.685%
2024-03-12	6.3220	6.3560	6.3080	6.3450	+1.003%	356	+0.236%
2024-03-11	6.2940	6.2940	6.2600	6.2820	-0.821%	5,878	+1.242%
2024-03-07	6.3310	6.3430	6.3310	6.3340	+0.380%	18,384	+0.410%
2024-03-06	6.2970	6.3110	6.2970	6.3100	-20.987%	12,117	+0.792%
2024-03-05	8.0130	8.0130	7.9860	7.9860	+26.042%	71,789	-20.361%
2024-03-04	6.3420	6.3420	6.3340	6.3360	-21.002%	2,739,087	+0.379%
2024-03-01	7.9980	8.0200	7.9960	8.0205	+0.855%	11,020	-20.703%
2024-02-29	7.9340	7.9770	7.9340	7.9525	+0.145%	4,262	-20.025%
2024-02-28	7.9310	7.9310	7.9310	7.9410	-0.050%	3,178	-19.909%
2024-02-27	7.9450	7.9450	7.9420	7.9450	+26.553%	20,487	-19.950%
2024-02-26	6.2770	6.2780	6.2710	6.2780	-0.080%	278,061	+1.306%
2024-02-23	6.2870	6.3000	6.2770	6.2830	-20.734%	7,187	+1.226%
2024-02-22	7.9030	7.9030	7.9030	7.9265	+1.733%	480	-19.763%
2024-02-21	7.7860	7.7990	7.7840	7.7915	+26.178%	4,813	-18.373%
2024-02-20	6.2210	6.2210	6.1750	6.1750	-0.994%	660	+2.996%
2024-02-19	6.2200	6.2370	6.2200	6.2370	-0.264%	4,502	+1.972%
2024-02-16	6.2500	6.2610	6.2500	6.2535	-20.119%	2,279	+1.703%
2024-02-15	7.8280	7.8280	7.8280	7.8285	+26.450%	694	-18.758%
2024-02-14	6.1770	6.2040	6.1770	6.1910	-20.132%	974	+2.730%
2024-02-13	7.8280	7.8280	7.8280	7.7515	+24.283%	1	-17.951%
2024-02-12	6.2060	6.2370	6.2040	6.2370	-19.823%	3,788	+1.972%
2024-02-08	7.7990	7.7990	7.7990	7.7790	+26.201%	60	-18.241%
2024-02-07	6.1390	6.1640	6.1300	6.1640	+0.228%	3,534	+3.180%
2024-02-06	6.1710	6.1710	6.1400	6.1500	-20.244%	5,136	+3.415%
2024-02-05	7.7160	7.7160	7.7110	7.7110	+25.976%	4,147	-17.520%
2024-02-02	6.0780	6.1210	6.0770	6.1210	-20.034%	2,052	+3.905%
2024-02-01	7.6700	7.6700	7.6500	7.6545	-1.015%	19,217	-16.912%
2024-01-30	7.7720	7.7720	7.7720	7.7330	+27.418%	97	-17.755%
2024-01-29	6.0580	6.0690	6.0520	6.0690	+0.314%	15,134	+4.795%
2024-01-25	6.0160	6.0500	6.0110	6.0500	+0.365%	2,047	+5.124%
2024-01-24	6.0390	6.0390	6.0120	6.0280	+0.266%	348,812	+5.508%
2024-01-23	6.0040	6.0120	5.9960	6.0120	-21.324%	679	+5.788%
2024-01-22	7.6240	7.6240	7.6240	7.6415	+1.717%	136	-16.770%
2024-01-18	7.4750	7.5070	7.4750	7.5125	+27.374%	3,520	-15.341%
2024-01-17	5.8900	5.9000	5.8900	5.8980	-1.024%	308,110	+7.833%
2024-01-16	5.9530	5.9590	5.9470	5.9590	-21.307%	9,142	+6.729%
2024-01-15	7.5680	7.5760	7.5670	7.5725	-0.099%	3,771	-16.012%
2024-01-12	7.5690	7.5800	7.5690	7.5800	+28.225%	12,709	-16.095%
2024-01-11	5.9740	5.9740	5.9330	5.9115	-21.650%	133,807	+7.587%
2024-01-10	7.5540	7.5540	7.5380	7.5450	+0.292%	4,457	-15.706%
2024-01-09	7.5200	7.5210	7.5200	7.5230	+27.964%	15,675	-15.459%
2024-01-08	5.8720	5.8790	5.8570	5.8790	+0.239%	562,311	+8.182%
2024-01-05	5.8540	5.8540	5.8540	5.8650	-0.509%	424	+8.440%
2024-01-04	5.8730	5.8880	5.8730	5.8950	-20.989%	817	+7.888%
2024-01-03	7.4980	7.4980	7.4590	7.4610	+25.080%	10,107	-14.757%
2024-01-02	5.9890	5.9890	5.9580	5.9650	-21.523%	3,668	+6.622%
2023-12-27	7.5820	7.5820	7.5820	7.6010	+28.319%	3,203	-16.327%
2023-12-22	5.9150	5.9160	5.9140	5.9235	-21.636%	1,585	+7.369%
2023-12-20	7.5460	7.5570	7.5300	7.5590	+28.108%	16,162	-15.862%
2023-12-15	5.8980	5.8980	5.8800	5.9005	-21.306%	6,604	+7.787%
2023-12-14	7.4750	7.4980	7.4750	7.4980	+26.859%	35,497	-15.177%
2023-12-13	5.9140	5.9200	5.9110	5.9105	+0.519%	6,242	+7.605%
2023-12-12	5.8870	5.8870	5.8800	5.8800	+0.281%	679	+8.163%
2023-12-11	5.8550	5.8660	5.8510	5.8635	+0.385%	3,866	+8.468%
2023-12-08	5.8160	5.8480	5.8160	5.8410	+0.664%	16,795	+8.885%
2023-12-07	5.7880	5.8000	5.7880	5.8025	+0.009%	6,635	+9.608%
2023-12-06	5.7990	5.8190	5.7990	5.8020	-20.231%	7,431	+9.617%
2023-12-05	7.2660	7.2740	7.2620	7.2735	+0.138%	7,232	-12.559%
2023-12-04	7.3010	7.3010	7.2890	7.2635	-0.541%	14,037	-12.439%
2023-12-01	7.2750	7.2900	7.2660	7.3030	+0.759%	20,379	-12.913%
2023-11-30	7.2670	7.2670	7.2420	7.2480	+26.691%	81,309	-12.252%
2023-11-29	5.7105	5.7105	5.7105	5.7210	+0.184%	2,964	+11.169%
2023-11-28	5.7200	5.7200	5.7160	5.7105	-0.462%	11,579	+11.374%
2023-11-27	5.7360	5.7380	5.7290	5.7370	-0.131%	5,569	+10.859%
2023-11-24	5.7560	5.7690	5.7560	5.7445	-0.537%	3,304	+10.715%
2023-11-23	5.7810	5.7810	5.7800	5.7755	-20.029%	2,456	+10.120%
2023-11-22	7.2130	7.2220	7.2130	7.2220	+25.349%	112,572	-11.936%
2023-11-20	5.7530	5.7540	5.7530	5.7615	0.000%	1,418	+10.388%
2023-11-17	5.7730	5.7790	5.7700	5.7615	-19.017%	5,377	+10.388%
2023-11-16	7.1470	7.1470	7.1250	7.1145	+23.644%	2,225	-10.605%
2023-11-15	5.7660	5.7660	5.7650	5.7540	-19.299%	23,477	+10.532%
2023-11-14	6.9830	7.0070	6.9810	7.1300	+2.318%	5,738	-10.799%
2023-11-13	6.9450	6.9450	6.9450	6.9685	+23.086%	5,285	-8.732%
2023-11-10	5.6450	5.6480	5.6360	5.6615	-18.633%	38,319	+12.338%
2023-11-09	6.9580	6.9580	6.9580	6.9580	+0.477%	179,497	-8.594%
2023-11-08	6.9140	6.9320	6.9140	6.9250	+0.029%	398,999	-8.159%
2023-11-07	6.8800	6.8800	6.8800	6.9230	+0.036%	5,831	-8.132%
2023-11-06	6.9250	6.9250	6.9250	6.9205	+23.613%	1,000	-8.099%
2023-11-03	5.6110	5.6110	5.6110	5.5985	+0.179%	201	+13.602%
2023-11-02	5.5250	5.5500	5.5230	5.5885	-16.026%	14,846	+13.805%
2023-11-01	6.6290	6.6620	6.6050	6.6550	+22.222%	121,168	-4.433%
2023-10-31	5.4290	5.4450	5.4230	5.4450	-16.972%	230,144	+16.804%
2023-10-30	6.5660	6.5660	6.5630	6.5580	-0.167%	8,434	-3.019%
2023-10-26	6.5720	6.5720	6.5690	6.5690	+19.567%	1,848	-3.182%
2023-10-24	5.4510	5.5030	5.4350	5.4940	-17.705%	22,094	+15.763%
2023-10-20	6.7170	6.7250	6.6810	6.6760	+19.108%	1,377	-4.733%
2023-10-19	5.5930	5.6050	5.5930	5.6050	-0.488%	2,797	+13.470%
2023-10-18	5.6420	5.6420	5.6420	5.6325	-18.558%	3,429	+12.916%
2023-10-17	6.9020	6.9020	6.8980	6.9160	+21.868%	2,161	-8.039%
2023-10-16	5.6410	5.6720	5.6410	5.6750	-0.141%	2,101	+12.070%
2023-10-12	5.6780	5.6780	5.6710	5.6830	-18.006%	667	+11.913%
2023-10-11	6.9460	6.9470	6.9340	6.9310	-0.209%	571,225	-8.238%
2023-10-10	6.9000	6.9400	6.8970	6.9455	+24.594%	158,992	-8.430%
2023-10-09	5.5880	5.5880	5.5700	5.5745	+0.405%	16,018	+14.091%
2023-10-06	5.5460	5.5520	5.5460	5.5520	+0.452%	263,998	+14.553%
2023-10-05	5.5530	5.5530	5.5530	5.5270	-17.679%	54	+15.071%
2023-10-04	6.7130	6.7160	6.6870	6.7140	+19.626%	5,172,992	-5.273%
2023-10-02	5.6000	5.6330	5.6000	5.6125	-0.311%	15,084	+13.318%
2023-09-29	5.6260	5.6260	5.6170	5.6300	+0.545%	5,262	+12.966%
2023-09-27	5.6310	5.6320	5.6040	5.5995	-0.249%	7,185	+13.582%
2023-09-26	5.6320	5.6340	5.6320	5.6135	-0.532%	9,220	+13.298%
2023-09-25	5.6470	5.6580	5.6270	5.6435	-0.415%	2,714	+12.696%
2023-09-22	5.6450	5.6600	5.6430	5.6670	+0.319%	9,841	+12.229%
2023-09-21	5.7040	5.7040	5.6640	5.6490	-1.448%	16,311	+12.586%
2023-09-20	5.7410	5.7420	5.7280	5.7320	-18.758%	6,314	+10.956%
2023-09-19	7.0610	7.0610	7.0610	7.0555	+23.337%	276	-9.858%
2023-09-18	5.7410	5.7410	5.7130	5.7205	-20.049%	6,389	+11.179%
2023-09-14	7.1270	7.1270	7.1270	7.1550	+0.569%	503	-11.111%
2023-09-13	7.0920	7.1010	7.0860	7.1145	-0.175%	4,149	-10.605%
2023-09-11	7.1220	7.1270	7.1190	7.1270	+0.331%	7,965	-10.762%
2023-09-08	7.1080	7.1080	7.1080	7.1035	+24.974%	4,616	-10.467%
2023-09-06	5.6840	5.6870	5.6840	5.6840	-20.703%	12,063	+11.893%
2023-09-05	7.1730	7.1810	7.1730	7.1680	-0.271%	2,243	-11.272%
2023-09-04	7.2050	7.2050	7.2050	7.1875	-0.056%	110	-11.513%
2023-09-01	7.2000	7.2290	7.2000	7.1915	-0.049%	10,667	-11.562%
2023-08-31	7.2110	7.2220	7.1950	7.1950	+27.221%	20,867	-11.605%
2023-08-30	5.6700	5.6730	5.6520	5.6555	+1.800%	12,648	+12.457%
2023-08-25	5.5520	5.5530	5.5520	5.5555	-21.266%	5,923	+14.481%
2023-08-23	6.9960	6.9960	6.9960	7.0560	+29.124%	1,292	-9.864%
2023-08-21	5.4820	5.4820	5.4740	5.4645	-21.357%	1,445	+16.388%
2023-08-18	6.9480	6.9480	6.9330	6.9485	+26.313%	1,804	-8.469%
2023-08-17	5.5290	5.5320	5.5140	5.5010	-22.619%	8,084	+15.615%
2023-08-15	7.1360	7.1360	7.1240	7.1090	-0.622%	990	-10.536%
2023-08-14	7.1580	7.1580	7.1220	7.1535	+0.323%	745	-11.092%
2023-08-11	7.1620	7.1620	7.1620	7.1305	-1.123%	419	-10.806%
2023-08-10	7.2540	7.2540	7.2210	7.2115	+0.888%	1,610	-11.808%
2023-08-09	7.2100	7.2100	7.1680	7.1480	-1.079%	192,076	-11.024%
2023-08-04	7.1770	7.2310	7.1770	7.2260	+0.767%	7,867	-11.985%
2023-08-03	7.1770	7.1770	7.1770	7.1710	-0.424%	4,210	-11.309%
2023-08-02	7.2370	7.2370	7.2330	7.2015	+25.604%	13,068	-11.685%
2023-08-01	5.7050	5.7240	5.7050	5.7335	-22.152%	254,963	+10.927%
2023-07-31	7.3600	7.3660	7.3600	7.3650	+28.556%	219	-13.646%
2023-07-28	5.7080	5.7080	5.7020	5.7290	-0.017%	10,743	+11.014%
2023-07-27	5.7040	5.7040	5.7020	5.7300	+1.237%	2,935	+10.995%
2023-07-26	5.6790	5.6790	5.6630	5.6600	-22.820%	3,089	+12.367%
2023-07-25	7.3150	7.3170	7.3150	7.3335	+28.455%	2,206	-13.275%
2023-07-24	5.6710	5.7090	5.6710	5.7090	+0.299%	5,426	+11.403%
2023-07-21	5.6600	5.6860	5.6600	5.6920	-0.254%	8,541	+11.736%
2023-07-19	5.6460	5.7040	5.6460	5.7065	+2.075%	12,039	+11.452%
2023-07-18	5.5670	5.5670	5.5570	5.5905	-23.271%	13,877	+13.764%
2023-07-14	7.2880	7.2880	7.2880	7.2860	+31.457%	1,134	-12.709%
2023-07-13	5.5430	5.5430	5.5430	5.5425	-23.144%	1,520	+14.750%
2023-07-12	7.1340	7.1340	7.1340	7.2115	+1.714%	88	-11.808%
2023-07-11	7.0830	7.0830	7.0760	7.0900	+28.909%	2,847	-10.296%
2023-07-07	5.5100	5.5140	5.5000	5.5000	-21.445%	14,478	+15.636%
2023-07-06	7.0880	7.0880	7.0880	7.0015	-2.050%	796	-9.162%
2023-07-04	7.1520	7.1520	7.1510	7.1480	+26.873%	5,648	-11.024%
2023-07-03	5.6390	5.6390	5.6270	5.6340	-20.982%	5,489	+12.886%
2023-06-30	7.0740	7.1430	7.0740	7.1300	+27.526%	6,551	-10.799%
2023-06-29	5.5770	5.5910	5.5740	5.5910	-20.594%	59,851	+13.754%
2023-06-28	7.0320	7.0450	7.0320	7.0410	+28.111%	709,180	-9.672%
2023-06-27	5.4770	5.4770	5.4770	5.4960	+0.146%	4,901	+15.721%
2023-06-26	5.4730	5.4730	5.4730	5.4880	-21.313%	1,799	+15.889%
2023-06-23	6.9950	6.9950	6.9790	6.9745	+26.373%	8,714	-8.811%
2023-06-22	5.5030	5.5140	5.4950	5.5190	-21.672%	7,971	+15.238%
2023-06-21	7.0720	7.0790	7.0460	7.0460	-0.135%	36,053	-9.736%
2023-06-20	7.0750	7.0940	7.0750	7.0555	-0.627%	32,368	-9.858%
2023-06-19	7.1150	7.1150	7.0930	7.1000	+27.149%	142,153	-10.423%
2023-06-15	5.5650	5.5650	5.5580	5.5840	-1.116%	11,427	+13.897%
2023-06-14	5.6530	5.6530	5.6460	5.6470	-20.805%	18,120	+12.626%
2023-06-13	7.0930	7.1300	7.0930	7.1305	+1.444%	28,579	-10.806%
2023-06-12	7.0390	7.0480	7.0380	7.0290	+26.115%	347	-9.518%
2023-06-09	5.5770	5.5850	5.5730	5.5735	-20.367%	12,792	+14.111%
2023-06-08	6.9340	6.9750	6.9340	6.9990	+24.704%	11,946	-9.130%
2023-06-07	5.6190	5.6200	5.6080	5.6125	-19.793%	24,550	+13.318%
2023-06-06	6.9880	6.9910	6.9840	6.9975	+24.179%	4,091	-9.110%
2023-06-05	5.6630	5.6630	5.6350	5.6350	-19.419%	8,184	+12.866%
2023-06-02	6.9580	6.9650	6.9440	6.9930	+1.753%	50,279	-9.052%
2023-06-01	6.8300	6.8520	6.8300	6.8725	+25.422%	39,600	-7.457%
2023-05-31	5.5330	5.5330	5.5150	5.4795	-20.200%	33,247	+16.069%
2023-05-30	6.8880	6.9240	6.8700	6.8665	+24.721%	7,097	-7.376%
2023-05-25	5.4960	5.4970	5.4960	5.5055	+0.621%	10,776	+15.521%
2023-05-24	5.4870	5.4900	5.4870	5.4715	-1.397%	10,654	+16.239%
2023-05-23	5.5710	5.5790	5.5710	5.5490	-19.899%	13,113	+14.615%
2023-05-22	6.9180	6.9180	6.9150	6.9275	+0.224%	3,015	-8.192%
2023-05-19	6.9350	6.9350	6.9120	6.9120	+0.341%	13,010	-7.986%
2023-05-18	6.8640	6.8870	6.8640	6.8885	+0.916%	2,517	-7.672%
2023-05-17	6.8190	6.8260	6.8150	6.8260	+24.721%	203,524	-6.827%
2023-05-16	5.4660	5.4740	5.4660	5.4730	+0.046%	334,995	+16.207%
2023-05-15	5.4920	5.4950	5.4920	5.4705	-19.758%	12,928	+16.260%
2023-05-12	6.8810	6.8810	6.8560	6.8175	-0.125%	905	-6.711%
2023-05-11	6.8660	6.8930	6.8270	6.8260	-0.227%	17,004	-6.827%
2023-05-10	6.8300	6.8550	6.8230	6.8415	+0.007%	70,023	-7.038%
2023-05-09	6.8810	6.8810	6.8410	6.8410	+27.452%	272,221	-7.031%
2023-05-04	5.3770	5.3770	5.3570	5.3675	-21.240%	15,435	+18.491%
2023-05-03	6.8370	6.8530	6.8180	6.8150	+0.739%	13,364	-6.676%
2023-05-02	6.8400	6.8410	6.7650	6.7650	+24.174%	183,165	-5.987%
2023-04-28	5.4710	5.4710	5.4440	5.4480	+0.239%	729	+16.740%
2023-04-27	5.4210	5.4330	5.4200	5.4350	+0.166%	30,507	+17.019%
2023-04-26	5.4290	5.4290	5.4030	5.4260	-1.040%	58,475	+17.213%
2023-04-25	5.4960	5.4960	5.4960	5.4830	-19.810%	945	+15.995%
2023-04-24	6.8250	6.8250	6.8250	6.8375	+24.318%	90	-6.984%
2023-04-21	5.4980	5.5220	5.4980	5.5000	+0.182%	9,725	+15.636%
2023-04-20	5.5120	5.5120	5.4830	5.4900	-0.227%	27,656	+15.847%
2023-04-19	5.4940	5.4950	5.4940	5.5025	-19.742%	4,265	+15.584%
2023-04-18	6.8620	6.8890	6.8560	6.8560	+0.506%	1,452	-7.235%
2023-04-17	6.8540	6.8540	6.8230	6.8215	+24.140%	9,590	-6.765%
2023-04-14	5.4890	5.4950	5.4890	5.4950	-19.499%	8,327	+15.742%
2023-04-13	6.7960	6.8230	6.7960	6.8260	+0.649%	3,415	-6.827%
2023-04-12	6.8010	6.8300	6.7760	6.7820	+24.429%	267,971	-6.222%
2023-04-11	5.4400	5.4760	5.4400	5.4505	-19.054%	15,083	+16.687%
2023-04-06	6.7340	6.7340	6.7250	6.7335	+24.914%	42,319	-5.547%
2023-04-05	5.4070	5.4070	5.4020	5.3905	-0.553%	15,206	+17.985%
2023-04-04	5.4570	5.4570	5.4300	5.4205	-19.857%	145,552	+17.332%
2023-04-03	6.7550	6.7690	6.7550	6.7635	+0.245%	177,482	-5.966%
2023-03-31	6.7360	6.7360	6.7360	6.7470	+24.690%	1,822	-5.736%
2023-03-30	5.4060	5.4060	5.4060	5.4110	-17.415%	1,362	+17.538%
2023-03-27	6.5590	6.5870	6.5530	6.5520	+1.103%	310,333	-2.930%
2023-03-24	6.4480	6.4480	6.4480	6.4805	+21.267%	16,092	-1.859%
2023-03-23	5.3050	5.3350	5.3050	5.3440	-18.716%	16,333	+19.012%
2023-03-22	6.5760	6.5760	6.5760	6.5745	+22.453%	6,546	-3.263%
2023-03-21	5.3390	5.3460	5.3390	5.3690	-16.991%	18,514	+18.458%
2023-03-20	6.4440	6.4620	6.4430	6.4680	+0.536%	748,078	-1.670%
2023-03-17	6.4970	6.4970	6.4190	6.4335	+20.590%	49,163	-1.142%
2023-03-16	5.2940	5.3000	5.2590	5.3350	+1.590%	3,429	+19.213%
2023-03-15	5.2430	5.2540	5.2310	5.2515	-18.163%	62,256	+21.108%
2023-03-13	6.3770	6.3770	6.3770	6.4170	-1.285%	12,095	-0.888%
2023-03-10	6.4810	6.4810	6.4810	6.5005	-1.500%	153	-2.161%
2023-03-08	6.5930	6.5930	6.5930	6.5995	-0.174%	109	-3.629%
2023-03-07	6.7090	6.7090	6.6110	6.6110	+18.328%	22,115	-3.797%
2023-03-06	5.5730	5.5730	5.5730	5.5870	-15.998%	3,223	+13.836%
2023-03-03	6.5680	6.5680	6.5680	6.6510	+1.480%	73,621	-4.375%
2023-03-01	6.5920	6.6060	6.5440	6.5540	+19.817%	5,118	-2.960%
2023-02-24	5.4990	5.4990	5.4990	5.4700	-0.073%	1,043	+16.271%
2023-02-21	5.5640	5.5640	5.5640	5.4740	-1.829%	117,076	+16.186%
2023-02-20	5.5870	5.5870	5.5760	5.5760	-16.627%	233,889	+14.060%
2023-02-17	6.7240	6.7240	6.7240	6.6880	-1.422%	292	-4.904%
2023-02-16	6.8090	6.8090	6.8090	6.7845	+0.015%	101	-6.257%
2023-02-15	6.7330	6.7330	6.7330	6.7835	+21.307%	101	-6.243%
2023-02-13	5.5880	5.5880	5.5700	5.5920	-0.418%	3,802	+13.734%
2023-02-08	5.6380	5.6380	5.6370	5.6155	-16.949%	5,234	+13.258%
2023-02-07	6.7480	6.7600	6.7480	6.7615	+19.800%	5,548	-5.938%
2023-02-06	5.6150	5.6150	5.6090	5.6440	-18.037%	14,352	+12.686%
2023-02-03	6.8520	6.8860	6.8090	6.8860	-0.217%	28,224	-7.639%
2023-02-02	6.8570	6.9030	6.8390	6.9010	+2.412%	70,833	-7.839%
2023-02-01	6.7500	6.7550	6.7250	6.7385	+23.722%	130,397	-5.617%
2023-01-31	5.3860	5.3860	5.3860	5.4465	-18.854%	205	+16.772%
2023-01-30	6.7370	6.7370	6.7120	6.7120	+24.285%	26,991	-5.244%
2023-01-26	5.4020	5.4020	5.4010	5.4005	-18.440%	2,990	+17.767%
2023-01-25	6.6290	6.6310	6.6170	6.6215	-0.883%	2,409	-3.949%
2023-01-24	6.6700	6.6720	6.6500	6.6805	+23.885%	110,774	-4.798%
2023-01-23	5.3360	5.3720	5.3360	5.3925	+1.803%	254,067	+17.942%
2023-01-20	5.2970	5.2970	5.2970	5.2970	-19.858%	279,196	+20.068%
2023-01-18	6.6720	6.6720	6.6450	6.6095	-0.309%	92,235	-3.775%
2023-01-17	6.6300	6.6300	6.6300	6.6300	+22.088%	182,920	-4.072%
2023-01-16	5.4260	5.4260	5.4260	5.4305	+1.193%	308	+17.116%
2023-01-11	5.3550	5.3550	5.3520	5.3665	-16.643%	7,563	+18.513%
2023-01-10	6.4540	6.4540	6.4380	6.4380	+20.528%	537,458	-1.212%
2023-01-09	5.3060	5.3130	5.3040	5.3415	+0.974%	6,820	+19.068%
2023-01-06	5.2810	5.2830	5.2810	5.2900	+0.475%	2,555	+20.227%
2023-01-05	5.2690	5.2830	5.2670	5.2650	-16.049%	147,510	+20.798%
2023-01-03	6.3320	6.3320	6.3320	6.2715	-0.231%	1,078	+1.411%
2022-12-30	6.2860	6.2860	6.2860	6.2860	+20.145%	4,029	+1.177%
2022-12-29	5.1880	5.1950	5.1880	5.2320	-16.221%	19,965	+21.560%
2022-12-28	6.2900	6.2900	6.2900	6.2450	+19.854%	133	+1.841%
2022-12-23	5.2060	5.2140	5.2050	5.2105	-18.029%	3,232	+22.061%
2022-12-21	6.2870	6.2870	6.2870	6.3565	+23.403%	459	+0.055%
2022-12-20	5.1150	5.1790	5.1150	5.1510	-17.945%	1,851	+23.471%
2022-12-19	6.3010	6.3010	6.3010	6.2775	-1.545%	320	+1.314%
2022-12-15	6.4780	6.4780	6.4780	6.3760	+18.546%	121	-0.251%
2022-12-13	5.3780	5.3800	5.3780	5.3785	-17.703%	3,012	+18.249%
2022-12-09	6.5280	6.5280	6.5210	6.5355	+0.399%	1,083	-2.685%
2022-12-08	6.4760	6.4960	6.4760	6.5095	+22.624%	1,709	-2.297%
2022-12-07	5.2990	5.2990	5.2990	5.3085	-1.949%	3,694	+19.808%
2022-12-05	5.4320	5.4320	5.4250	5.4140	-0.515%	6,007	+17.473%
2022-12-01	5.4520	5.4530	5.4520	5.4420	-15.693%	4,064	+16.869%
2022-11-29	6.5110	6.5150	6.5110	6.4550	-1.080%	820	-1.472%
2022-11-28	6.5470	6.5470	6.5410	6.5255	+19.822%	552	-2.536%
2022-11-25	5.4500	5.4500	5.4480	5.4460	-17.447%	404	+16.783%
2022-11-24	6.6060	6.6060	6.5970	6.5970	+0.449%	21,566	-3.593%
2022-11-23	6.5250	6.5250	6.5250	6.5675	+20.196%	4,050	-3.159%
2022-11-22	5.4300	5.4540	5.4300	5.4640	+0.423%	628	+16.398%
2022-11-21	5.4420	5.4470	5.4420	5.4410	-15.813%	95,792	+16.890%
2022-11-18	6.4630	6.4630	6.4630	6.4630	+16.861%	89,196	-1.594%
2022-11-14	5.5070	5.5350	5.4980	5.5305	+0.692%	18,776	+14.999%
2022-11-11	5.5120	5.5120	5.4890	5.4925	-10.727%	4,545	+15.794%
2022-11-09	6.1620	6.1620	6.1620	6.1525	-1.450%	15,141	+3.373%
2022-11-08	6.1850	6.2430	6.1850	6.2430	+2.051%	167,614	+1.874%

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

EEWG
ISH MSCI WORLD ESG ENH CTB DIST
stock LSE