Dark

FLPE
NORTHERN TRUST LISTED PRIV EQ UCITS ETF
stock LSE

Inactive

Jul 17, 2024

22.57GBP-0.878%(-0.20)1,910

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	22.7200	22.7200	22.7200	22.5700	-0.878%	1,910	0.000%
2024-07-16	22.5700	22.5700	22.5700	22.7700	+0.752%	341	-0.878%
2024-07-15	22.4900	22.5500	22.4900	22.6000	+2.681%	24,252	-0.133%
2024-07-05	22.1400	22.1400	22.1400	22.0100	+0.045%	1,940	+2.544%
2024-06-19	22.0500	22.0500	22.0500	22.0000	+0.503%	2,936	+2.591%
2024-06-17	21.8500	21.8500	21.8500	21.8900	-0.046%	2,152	+3.106%
2024-06-14	21.9400	21.9400	21.9400	21.9000	-2.232%	726	+3.059%
2024-06-12	22.3600	22.3600	22.3600	22.4000	+2.050%	1,980	+0.759%
2024-06-10	21.6100	21.6100	21.6100	21.9500	+1.059%	2,223	+2.825%
2024-06-07	21.7600	21.7600	21.5900	21.7200	-1.853%	5,940	+3.913%
2024-06-05	22.1400	22.1400	22.1400	22.1300	+0.591%	272	+1.988%
2024-05-30	21.9000	21.9000	21.9000	22.0000	-1.566%	4	+2.591%
2024-05-28	22.4700	22.4800	22.4000	22.3500	-0.622%	4,005	+0.984%
2024-05-24	22.2100	22.3400	22.2100	22.4900	+0.357%	5,850	+0.356%
2024-05-22	22.4300	22.4300	22.4300	22.4100	-0.311%	351	+0.714%
2024-05-21	22.4000	22.4000	22.4000	22.4800	+0.402%	4	+0.400%
2024-05-17	22.5200	22.5200	22.4300	22.3900	-1.626%	3,503	+0.804%
2024-05-16	22.7000	22.7700	22.6600	22.7600	+5.664%	10,343	-0.835%
2024-05-02	21.5200	21.5200	21.5100	21.5400	-0.829%	5,669	+4.782%
2024-04-26	21.7800	21.7800	21.7800	21.7200	+0.092%	711	+3.913%
2024-04-24	21.7900	21.7900	21.7900	21.7000	+1.544%	421	+4.009%
2024-04-22	21.3300	21.4100	21.2700	21.3700	+1.136%	8,120	+5.615%
2024-04-19	21.5200	21.5200	21.5200	21.1300	-0.471%	3	+6.815%
2024-04-18	21.2500	21.2500	21.1600	21.2300	-2.121%	18,697	+6.312%
2024-04-15	21.7550	21.7550	21.7550	21.6900	-1.004%	1,990	+4.057%
2024-04-10	22.0600	22.0600	22.0600	21.9100	-0.057%	1,609	+3.012%
2024-03-28	21.9350	21.9550	21.9350	21.9225	+0.562%	1,724	+2.954%
2024-03-27	21.8700	21.8700	21.8700	21.8000	-0.252%	592	+3.532%
2024-03-26	21.9000	21.9000	21.8800	21.8550	-0.489%	1,972	+3.272%
2024-03-21	21.8600	21.9750	21.8600	21.9625	+3.952%	2,739	+2.766%
2024-03-20	21.1550	21.1550	21.1550	21.1275	+0.213%	203	+6.828%
2024-03-19	21.0650	21.0650	21.0650	21.0825	-0.237%	1,286	+7.056%
2024-03-18	21.1550	21.1550	21.1550	21.1325	-0.260%	1,012	+6.802%
2024-03-15	21.1550	21.1900	21.1550	21.1875	+0.677%	9,040	+6.525%
2024-03-08	21.0450	21.0450	21.0450	21.0450	-0.107%	808	+7.246%
2024-03-06	20.9500	20.9800	20.9500	21.0675	+1.128%	7,508	+7.132%
2024-03-05	20.9000	20.9000	20.9000	20.8325	-0.904%	1,806	+8.340%
2024-03-04	21.0900	21.0900	21.0550	21.0225	+0.370%	3,486	+7.361%
2024-02-28	20.9300	20.9300	20.9300	20.9450	+0.347%	3,474	+7.758%
2024-02-27	20.8900	20.8900	20.8900	20.8725	+0.760%	20	+8.133%
2024-02-21	20.7350	20.7350	20.7350	20.7150	-0.253%	323	+8.955%
2024-02-20	20.9350	20.9350	20.9350	20.7675	-1.506%	876	+8.679%
2024-02-16	21.0650	21.0750	21.0650	21.0850	+2.230%	2,076	+7.043%
2024-02-08	20.6000	20.6000	20.6000	20.6250	+1.940%	1,260	+9.430%
2024-01-31	20.2750	20.2750	20.2750	20.2325	+1.508%	338	+11.553%
2024-01-25	19.8560	19.8560	19.8560	19.9320	+3.259%	956	+13.235%
2024-01-03	19.5580	19.5580	19.5140	19.3030	-2.125%	4,385	+16.925%
2023-12-14	19.6240	19.6240	19.6240	19.7220	+4.482%	1,000	+14.441%
2023-12-07	18.9400	18.9400	18.9400	18.8760	-0.280%	1	+19.570%
2023-12-06	18.9860	18.9860	18.9260	18.9290	+1.235%	4,640	+19.235%
2023-12-01	18.7540	18.7540	18.7540	18.6980	+9.115%	2,310	+20.708%
2023-11-07	16.9740	16.9740	16.9740	17.1360	+1.265%	89	+31.711%
2023-11-02	16.8400	16.8400	16.8400	16.9220	+2.663%	89	+33.377%
2023-11-01	16.1640	16.1640	16.1640	16.4830	+1.546%	2,099	+36.929%
2023-10-27	16.2820	16.2820	16.2820	16.2320	-6.905%	1,369	+39.046%
2023-10-17	17.3400	17.3400	17.3400	17.4360	+2.438%	996	+29.445%
2023-10-04	17.0360	17.0360	17.0360	17.0210	-3.136%	2,550	+32.601%
2023-09-26	17.6580	17.6740	17.6580	17.5720	-0.526%	3,254	+28.443%
2023-09-18	17.7140	17.7140	17.6580	17.6650	+12.580%	9,031	+27.767%
2023-07-10	15.6100	15.6100	15.6100	15.6910	-3.942%	1,442	+43.840%
2023-06-15	16.3340	16.3340	16.2700	16.3350	+2.145%	5,240	+38.170%
2023-06-07	15.9400	15.9400	15.9400	15.9920	+4.859%	2,834	+41.133%
2023-05-15	15.2160	15.2160	15.2160	15.2510	+0.567%	887	+47.990%
2023-05-12	15.1760	15.1960	15.1760	15.1650	+1.080%	3,016	+48.830%
2023-05-10	14.9740	14.9740	14.9740	15.0030	-0.787%	2,940	+50.437%
2023-05-05	14.9860	14.9860	14.9860	15.1220	+1.613%	1,485	+49.253%
2023-05-04	14.8620	14.8620	14.8620	14.8820	-3.232%	2,167	+51.660%
2023-04-27	15.3020	15.3020	15.3020	15.3790	-0.806%	90	+46.759%
2023-04-25	15.5120	15.5200	15.5120	15.5040	-0.882%	10,284	+45.575%
2023-04-21	15.6220	15.6220	15.6220	15.6420	+2.658%	1,981	+44.291%
2023-03-21	14.9160	14.9580	14.9160	15.2370	+3.050%	5,960	+48.126%
2023-03-15	14.7820	14.7820	14.7820	14.7860	-2.743%	2,860	+52.644%
2023-03-14	15.0640	15.0640	15.0640	15.2030	-7.743%	294	+48.458%
2023-02-28	16.5060	16.5100	16.5060	16.4790	-3.144%	3,170	+36.962%
2023-02-09	17.1680	17.1680	17.1680	17.0140	+6.105%	206	+32.655%
2023-01-25	16.0280	16.0280	15.9320	16.0350	-1.511%	4,080	+40.755%
2023-01-23	16.2100	16.2160	16.2100	16.2810	+1.502%	5,500	+38.628%
2023-01-11	15.8960	15.8960	15.8960	16.0400	+4.420%	653	+40.711%
2023-01-04	15.1660	15.1660	15.1660	15.3610	-2.134%	743	+46.931%
2022-11-22	15.6880	15.6880	15.6880	15.6960	+2.561%	1,727	+43.795%
2022-11-10	15.3040	15.3040	15.3040	15.3040	-1.645%	1,063	+47.478%
2022-11-08	15.5500	15.5500	15.5120	15.5600	+5.036%	782	+45.051%
2022-10-31	14.8360	14.8360	14.8360	14.8140	+0.061%	1,681	+52.356%
2022-10-26	14.6480	14.6480	14.6480	14.8050	+2.663%	653	+52.448%
2022-10-19	14.3640	14.3640	14.3640	14.4210	-0.853%	2,970	+56.508%
2022-10-10	14.5460	14.5460	14.5460	14.5450	-3.854%	1,117	+55.174%
2022-10-06	14.9920	14.9920	14.9920	15.1280	+0.185%	1,412	+49.194%
2022-10-04	14.5240	14.9440	14.4600	15.1000	+4.745%	25,317	+49.470%
2022-10-03	14.2640	14.3340	14.1880	14.4160	-3.469%	12,360	+56.562%
2022-09-27	14.8900	14.8900	14.8900	14.9340	+0.282%	834	+51.132%
2022-09-26	15.0200	15.0200	15.0200	14.8920	-6.826%	6,901	+51.558%
2022-08-31	15.8740	15.8740	15.8740	15.9830	-4.699%	1,306	+41.213%
2022-08-12	16.7420	16.7780	16.7420	16.7710	+0.305%	4,947	+34.578%
2022-08-11	16.8040	16.8040	16.7780	16.7200	+3.664%	2,590	+34.988%
2022-08-05	16.1740	16.1740	16.1740	16.1290	-0.161%	2,590	+39.934%
2022-08-03	16.0080	16.0080	16.0080	16.1550	+0.429%	2,277	+39.709%
2022-07-28	15.7340	15.9620	15.7340	16.0860	+2.419%	5,156	+40.308%
2022-07-25	15.7600	15.7600	15.7600	15.7060	-1.257%	683	+43.703%
2022-07-22	15.9300	15.9340	15.9300	15.9060	+6.623%	1,799	+41.896%
2022-07-06	14.8940	14.9980	14.8940	14.9180	+2.157%	1,127	+51.294%
2022-07-05	14.6320	14.6320	14.6320	14.6030	+0.110%	1,288	+54.557%
2022-07-04	14.6300	14.6300	14.6300	14.5870	+4.747%	1,046	+54.727%
2022-06-17	13.8860	13.8860	13.8240	13.9260	-3.740%	6,630	+62.071%
2022-06-14	14.5820	14.5820	14.5800	14.4670	-2.743%	1,535	+56.010%
2022-05-19	14.8660	14.8660	14.8660	14.8750	+0.263%	2,810	+51.731%
2022-05-12	14.8620	14.8620	14.8620	14.8360	-2.829%	330	+52.130%
2022-05-06	15.3860	15.3860	15.2240	15.2680	-1.204%	1,900	+47.826%
2022-05-04	15.5760	15.5760	15.5760	15.4540	-1.429%	26	+46.046%
2022-04-29	15.7520	15.7520	15.7520	15.6780	+1.614%	505	+43.960%
2022-04-26	15.8800	15.9560	15.8800	15.4290	-5.720%	12,501	+46.283%
2022-04-21	16.7040	16.7040	16.7040	16.3650	-3.944%	2,530	+37.916%
2022-04-05	17.1740	17.1740	17.1740	17.0370	-1.034%	449	+32.476%
2022-04-04	17.1340	17.1340	17.1320	17.2150	+3.962%	1,735	+31.107%
2022-03-24	16.5740	16.5740	16.5740	16.5590	-0.892%	10	+36.301%
2022-03-21	16.6100	16.6100	16.6080	16.7080	+8.177%	3,037	+35.085%
2022-03-15	15.4040	15.4880	15.4040	15.4450	+0.501%	9,016	+46.131%
2022-03-07	15.2900	15.2900	15.2880	15.3680	-4.801%	1,148	+46.864%
2022-03-03	16.5100	16.5480	16.4480	16.1430	-2.759%	9,596	+39.813%
2022-02-25	16.3680	16.3700	16.3680	16.6010	+1.872%	2,328	+35.956%
2022-02-22	16.2220	16.3700	16.2220	16.2960	0.000%	6,073	+38.500%

.dark-mode .mP4Bkr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mP4Bkr{ color: #333333; background-color: white; border: 2px solid #333333; }FLPENORTHERN TRUST LISTED PRIV EQ UCITS ETFstock LSE

FLPE
NORTHERN TRUST LISTED PRIV EQ UCITS ETF
stock LSE