Dark

FRGE
FRK GLOBAL EQUITY SRI UCITS ETF
stock LSE

Inactive

Jan 7, 2022

38.72USD+35.266%(+10.10)1,090

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-07	38.8000	38.8000	38.8000	38.7200	+35.266%	1,090	0.000%
2021-12-20	28.6600	28.6600	28.6600	28.6250	-1.174%	21	+35.266%
2021-12-13	28.9700	28.9700	28.9700	28.9650	-23.027%	1	+33.679%
2021-11-26	37.6700	37.6700	37.6700	37.6300	+0.240%	82	+2.897%
2021-10-18	37.5600	37.5600	37.5600	37.5400	+37.283%	150	+3.143%
2021-10-15	27.3600	27.3600	27.3600	27.3450	-27.409%	210	+41.598%
2021-09-21	37.7800	37.8100	37.7200	37.6700	-2.599%	4,875	+2.787%
2021-09-01	38.7300	38.7300	38.7300	38.6750	+4.344%	457	+0.116%
2021-06-23	37.0800	37.0900	37.0800	37.0650	+0.027%	460	+4.465%
2021-06-22	36.9100	36.9100	36.9100	37.0550	+2.788%	90	+4.493%
2021-04-21	36.0600	36.0600	36.0600	36.0500	+1.793%	1	+7.406%
2021-04-12	35.3900	35.3900	35.3800	35.4150	+3.130%	1,132	+9.332%
2021-03-24	34.2600	34.2600	34.2600	34.3400	+2.799%	300	+12.755%
2021-02-01	33.5200	33.5200	33.4900	33.4050	-2.652%	2,601	+15.911%
2021-01-26	34.4100	34.4100	34.4100	34.3150	+0.380%	625	+12.837%
2021-01-13	34.0800	34.0800	34.0800	34.1850	+0.132%	1,918	+13.266%
2021-01-12	34.1200	34.1700	34.1200	34.1400	+1.637%	12,300	+13.415%
2021-01-04	33.9400	33.9400	33.8500	33.5900	+1.788%	647	+15.272%
2020-12-15	33.0100	33.0100	33.0100	33.0000	+0.182%	850	+17.333%
2020-12-03	32.9800	32.9800	32.9800	32.9400	+3.293%	1	+17.547%
2020-11-10	31.7100	31.7100	31.7100	31.8900	+2.081%	312	+21.417%
2020-11-06	31.1500	31.1500	31.1500	31.2400	+2.460%	2,000	+23.944%
2020-10-22	30.4900	30.4900	30.4900	30.4900	0.000%	85	+26.992%
2020-10-15	30.5600	30.5600	30.5600	30.4900	-1.039%	20	+26.992%
2020-10-09	30.5200	30.5200	30.5200	30.8100	+0.884%	1	+25.673%
2020-10-08	30.5900	30.5900	30.5900	30.5400	+0.593%	10	+26.785%
2020-10-07	30.3000	30.3000	30.3000	30.3600	+1.335%	9	+27.536%
2020-10-01	29.9400	29.9400	29.9400	29.9600	+0.117%	343	+29.239%
2020-09-30	29.8400	29.8400	29.8400	29.9250	+0.707%	400	+29.390%
2020-09-29	29.7700	29.7700	29.7700	29.7150	-0.034%	343	+30.305%
2020-09-28	29.6600	29.6600	29.6600	29.7250	-2.669%	570	+30.261%
2020-08-26	30.5200	30.5200	30.5200	30.5400	+0.131%	525	+26.785%
2020-08-12	30.4600	30.4600	30.4600	30.5000	+2.075%	334	+26.951%
2020-07-27	29.9400	29.9400	29.9400	29.8800	+6.771%	550	+29.585%
2020-06-24	28.4200	28.4200	28.4200	27.9850	+1.267%	1,053	+38.360%
2020-06-15	27.2700	27.6200	27.2700	27.6350	-0.361%	2,685	+40.112%
2020-06-12	27.7300	27.7300	27.7300	27.7350	-1.334%	1,130	+39.607%
2020-06-11	28.6400	28.6400	28.6400	28.1100	-3.169%	2,806	+37.745%
2020-06-09	29.0400	29.0700	29.0000	29.0300	-0.633%	142	+33.379%
2020-06-08	29.2500	29.2500	29.1800	29.2150	-0.307%	2,089	+32.535%
2020-06-05	29.1900	29.2100	29.1800	29.3050	+5.813%	4,157	+32.128%
2020-05-29	27.9400	27.9400	27.7800	27.6950	+1.726%	2,732	+39.809%
2020-05-27	27.3100	27.3100	27.3100	27.2250	+4.732%	753	+42.222%
2020-05-15	25.9700	25.9700	25.9700	25.9950	-2.421%	1,123	+48.952%
2020-05-11	26.6400	26.6400	26.6400	26.6400	+1.177%	856	+45.345%
2020-05-07	26.3800	26.3800	26.3800	26.3300	+0.939%	1,293	+47.057%
2020-05-06	26.1800	26.1800	26.1800	26.0850	-0.968%	1,151	+48.438%
2020-05-05	26.3400	26.3400	26.3400	26.3400	+1.994%	1,119	+47.001%
2020-05-04	25.8700	25.9000	25.8700	25.8250	-4.263%	1,130	+49.932%
2020-04-29	26.8100	26.8100	26.7500	26.9750	+1.182%	5,848	+43.540%
2020-04-28	26.8300	26.8300	26.8300	26.6600	+1.911%	2,938	+45.236%
2020-04-23	26.0100	26.0600	26.0000	26.1600	+1.160%	1,587	+48.012%
2020-04-22	25.9700	25.9700	25.9700	25.8600	-1.335%	786	+49.729%
2020-04-17	26.5400	26.5400	26.2500	26.2100	+1.452%	1,667	+47.730%
2020-04-16	25.9200	25.9200	25.7000	25.8350	+0.584%	2,314	+49.874%
2020-04-15	26.3900	26.3900	25.7700	25.6850	-2.394%	2,368	+50.749%
2020-04-14	26.8300	26.8300	26.4900	26.3150	+0.381%	1,625	+47.140%
2020-04-09	25.7900	25.7900	25.7700	26.2150	+2.663%	304	+47.702%
2020-04-08	25.2400	25.3600	25.2200	25.5350	-0.661%	18,490	+51.635%
2020-04-07	25.6800	25.9900	25.6800	25.7050	+3.181%	1,470	+50.632%
2020-04-06	24.7350	24.7350	24.7350	24.9125	+4.477%	249	+55.424%
2020-04-03	24.1350	24.1350	24.1350	23.8450	-1.140%	799	+62.382%
2020-04-02	24.1300	24.1300	24.1200	24.1200	+0.805%	101	+60.531%
2020-04-01	23.8750	24.0750	23.8600	23.9275	-4.069%	2,262	+61.822%
2020-03-31	25.0200	25.0200	24.6850	24.9425	+0.666%	1,326	+55.237%
2020-03-30	24.2100	24.7100	24.2100	24.7775	+2.123%	102	+56.271%
2020-03-27	24.3100	24.3100	24.1300	24.2625	+1.890%	1,232	+59.588%
2020-03-25	23.6050	23.6050	23.6050	23.8125	+5.028%	10	+62.604%
2020-03-19	22.8250	22.8250	22.8250	22.6725	+0.443%	211	+70.780%
2020-03-18	23.0000	23.0000	23.0000	22.5725	-3.660%	300	+71.536%
2020-03-16	23.6900	23.6900	23.6900	23.4300	-10.997%	829	+65.258%
2020-03-11	26.5600	26.5600	26.5600	26.3250	-11.379%	2,597	+47.085%
2020-02-25	30.0700	30.0700	29.9700	29.7050	-4.685%	3,425	+30.348%
2020-02-06	31.1900	31.1900	31.1900	31.1650	+1.234%	646	+24.242%
2020-02-04	30.8100	30.8100	30.8100	30.7850	-0.065%	659	+25.776%
2020-01-29	30.7900	30.7900	30.7900	30.8050	+0.967%	1	+25.694%
2020-01-27	30.4700	30.4700	30.4700	30.5100	-1.565%	1,010	+26.909%
2020-01-14	31.0000	31.0000	31.0000	30.9950	+3.351%	2,000	+24.923%
2019-11-26	29.8000	29.8000	29.8000	29.9900	+0.284%	1	+29.110%
2019-11-25	29.8800	29.8800	29.8800	29.9050	+0.151%	1	+29.477%
2019-11-20	29.9000	29.9000	29.9000	29.8600	+0.623%	2,000	+29.672%
2019-11-01	29.7400	29.7400	29.7400	29.6750	+6.343%	1	+30.480%
2019-10-02	28.1400	28.1400	28.1400	27.9050	+0.540%	2,761	+38.756%
2019-09-02	27.8000	27.8000	27.8000	27.7550	+1.130%	702	+39.506%
2019-08-27	27.5400	27.5400	27.5400	27.4450	-4.556%	2,000	+41.082%
2019-07-31	28.7000	28.7000	28.7000	28.7550	+0.577%	2,000	+34.655%
2019-07-24	28.5300	28.5300	28.5300	28.5900	+1.078%	2,000	+35.432%
2019-07-10	28.1900	28.1900	28.1900	28.2850	-0.685%	2,000	+36.892%
2019-07-05	28.7100	28.7100	28.7100	28.4800	+3.095%	2,000	+35.955%
2019-06-17	27.6900	27.6900	27.6900	27.6250	-0.879%	1,000	+40.163%
2018-10-01	27.9200	27.9200	27.9200	27.8700	+0.054%	2	+38.931%
2018-09-28	27.8550	27.8550	27.5600	27.8550	0.000%	0	+39.006%
2018-09-27	27.8350	27.9300	27.6150	27.8550	+0.072%	0	+39.006%
2018-09-26	27.7850	27.8400	27.6750	27.8350	+0.180%	0	+39.105%
2018-09-25	27.7150	27.8850	27.6800	27.7850	+0.253%	0	+39.356%
2018-09-24	27.8350	27.8600	27.6400	27.7150	-0.431%	0	+39.708%
2018-09-21	27.7150	27.9200	27.7100	27.8350	+0.433%	0	+39.105%
2018-09-20	27.6050	27.8000	27.5350	27.7150	+0.398%	0	+39.708%
2018-09-19	27.5000	27.6350	27.5000	27.6050	+0.382%	0	+40.264%
2018-09-18	27.4800	27.5900	27.4000	27.5000	+0.073%	0	+40.800%
2018-09-17	27.4800	27.5350	27.3450	27.4800	0.000%	0	+40.902%
2018-09-14	27.3950	27.6000	27.3950	27.4800	+0.310%	0	+40.902%
2018-09-13	27.2850	27.5650	27.2500	27.3950	+0.403%	0	+41.340%
2018-09-12	27.1750	27.3150	27.1450	27.2850	+0.405%	0	+41.909%
2018-09-11	27.2600	27.3600	27.0700	27.1750	-0.312%	0	+42.484%
2018-09-10	27.1650	27.2750	27.1100	27.2600	+0.350%	0	+42.040%
2018-09-07	27.1600	27.3000	27.0300	27.1650	+0.018%	0	+42.536%
2018-09-06	27.1600	27.3450	27.0750	27.1600	0.000%	0	+42.563%
2018-09-05	27.3100	27.3100	27.0750	27.1600	-0.549%	0	+42.563%
2018-09-04	27.5550	27.6050	27.2050	27.3100	-0.889%	0	+41.780%
2018-09-03	27.5000	27.6400	27.4650	27.5550	+0.200%	0	+40.519%
2018-08-31	27.5700	27.6250	27.4350	27.5000	-0.254%	0	+40.800%
2018-08-30	27.7650	27.7650	27.5100	27.5700	-0.702%	0	+40.443%
2018-08-29	27.7250	27.7850	27.5750	27.7650	+0.144%	0	+39.456%
2018-08-28	27.4400	27.8400	27.4400	27.7250	+1.039%	0	+39.657%
2018-08-24	27.3400	27.4550	27.2900	27.4400	+0.366%	0	+41.108%
2018-08-23	27.4350	27.4550	27.2700	27.3400	-0.346%	0	+41.624%
2018-08-22	27.3850	27.4750	27.2800	27.4350	+0.183%	0	+41.134%
2018-08-21	27.3000	27.4700	27.3000	27.3850	+0.311%	0	+41.391%
2018-08-20	27.1500	27.3500	27.1500	27.3000	+0.552%	0	+41.832%
2018-08-17	27.1900	27.2800	27.0350	27.1500	-0.147%	0	+42.615%
2018-08-16	26.8500	27.1900	26.8500	27.1900	+1.266%	0	+42.405%
2018-08-15	27.1900	27.2100	26.7650	26.8500	-1.250%	0	+44.209%
2018-08-14	27.0700	27.2850	27.0650	27.1900	+0.443%	0	+42.405%
2018-08-13	27.2000	27.2000	26.9200	27.0700	-0.478%	0	+43.037%
2018-08-10	27.5650	27.5650	27.0900	27.2000	-1.324%	0	+42.353%
2018-08-09	27.5450	27.6200	27.4350	27.5650	+0.073%	0	+40.468%
2018-08-08	27.5750	27.6350	27.4250	27.5450	-0.109%	0	+40.570%
2018-08-07	27.4700	27.6800	27.4700	27.5750	+0.382%	0	+40.417%
2018-08-06	27.4850	27.5150	27.3150	27.4700	-0.055%	0	+40.954%
2018-08-03	27.3100	27.5150	27.2650	27.4850	+0.641%	0	+40.877%
2018-08-02	27.4400	27.4400	27.1100	27.3100	-0.474%	0	+41.780%
2018-08-01	27.5250	27.5850	27.3800	27.4400	-0.309%	0	+41.108%
2018-07-31	27.4550	27.5950	27.3200	27.5250	+0.255%	0	+40.672%
2018-07-30	27.5200	27.5500	27.3550	27.4550	-0.236%	0	+41.031%
2018-07-27	27.5750	27.6400	27.4500	27.5200	-0.199%	0	+40.698%
2018-07-26	27.3500	27.6600	27.3500	27.5750	+0.823%	0	+40.417%
2018-07-25	27.3600	27.4400	27.2250	27.3500	-0.037%	0	+41.572%
2018-07-24	27.2150	27.4700	27.2050	27.3600	+0.533%	0	+41.520%
2018-07-23	27.3000	27.3200	27.1500	27.2150	-0.311%	0	+42.274%
2018-07-20	27.1150	27.3600	27.0700	27.3000	+0.682%	0	+41.832%
2018-07-19	27.1900	27.1900	26.9650	27.1150	-0.276%	0	+42.799%
2018-07-18	27.1600	27.2300	27.0400	27.1900	+0.110%	0	+42.405%
2018-07-17	27.0800	27.2250	27.0050	27.1600	+0.295%	0	+42.563%
2018-07-16	27.0900	27.2000	27.0150	27.0800	-0.037%	0	+42.984%
2018-07-13	27.0050	27.1700	26.9450	27.0900	+0.315%	0	+42.931%
2018-07-12	26.8950	27.0500	26.8100	27.0050	+0.409%	0	+43.381%
2018-07-11	27.0450	27.0450	26.7850	26.8950	-0.555%	0	+43.967%
2018-07-10	27.0250	27.1250	26.9400	27.0450	+0.074%	0	+43.169%
2018-07-09	26.8400	27.0950	26.8400	27.0250	+0.689%	0	+43.275%
2018-07-06	26.5500	26.9050	26.5500	26.8400	+1.092%	0	+44.262%
2018-07-05	26.4800	26.7000	26.4400	26.5500	+0.264%	0	+45.838%
2018-07-04	26.3050	26.5550	26.3050	26.4800	+0.665%	0	+46.224%
2018-07-03	26.3050	26.6050	26.3050	26.3050	0.000%	0	+47.196%
2018-07-02	26.6200	26.6200	26.1950	26.3050	-1.183%	0	+47.196%
2018-06-29	26.2700	26.6750	26.2700	26.6200	+1.332%	0	+45.455%
2018-06-28	26.4350	26.4350	26.1300	26.2700	-0.624%	0	+47.392%
2018-06-27	26.5100	26.6150	26.2800	26.4350	-0.283%	0	+46.472%
2018-06-26	26.4800	26.6100	26.4250	26.5100	+0.113%	0	+46.058%
2018-06-25	26.7800	26.7800	26.4200	26.4800	-1.120%	0	+46.224%
2018-06-22	26.6300	26.8550	26.6300	26.7800	+0.563%	0	+44.586%
2018-06-21	26.7450	26.8050	26.5350	26.6300	-0.430%	0	+45.400%
2018-06-20	26.6500	26.8450	26.6350	26.7450	+0.356%	0	+44.775%
2018-06-19	26.8600	26.8600	26.4850	26.6500	-0.782%	0	+45.291%
2018-06-18	26.9500	27.0050	26.7350	26.8600	-0.334%	0	+44.155%
2018-06-15	27.1100	27.1100	26.8450	26.9500	-0.590%	0	+43.673%
2018-06-14	27.2250	27.2250	26.9850	27.1100	-0.422%	0	+42.826%
2018-06-13	27.1450	27.2900	27.0500	27.2250	+0.295%	0	+42.222%
2018-06-12	27.1750	27.2450	27.0600	27.1450	-0.110%	0	+42.641%
2018-06-11	26.9950	27.2400	26.9950	27.1750	+0.667%	0	+42.484%
2018-06-08	27.0750	27.0750	26.8150	26.9950	-0.295%	0	+43.434%
2018-06-07	26.9650	27.2300	26.9650	27.0750	+0.408%	0	+43.010%
2018-06-06	26.8100	27.0500	26.8400	26.9650	+0.578%	0	+43.594%
2018-06-05	26.8650	26.9850	26.7450	26.8100	-0.205%	0	+44.424%
2018-06-04	26.6650	26.9800	26.6650	26.8650	+0.750%	0	+44.128%
2018-06-01	26.5300	26.7450	26.5300	26.6650	+0.509%	0	+45.209%
2018-05-31	26.5650	26.7850	26.4150	26.5300	-0.132%	0	+45.948%
2018-05-30	26.4400	26.6100	26.3450	26.5650	+0.473%	0	+45.756%
2018-05-29	26.7200	26.7200	26.3400	26.4400	-1.048%	0	+46.445%
2018-05-25	26.7200	26.9250	26.6350	26.7200	0.000%	0	+44.910%
2018-05-24	26.7350	26.9250	26.5750	26.7200	-0.056%	0	+44.910%
2018-05-23	26.9800	26.9800	26.5900	26.7350	-0.908%	0	+44.829%
2018-05-22	26.8800	27.0650	26.8800	26.9800	+0.372%	0	+43.514%
2018-05-21	26.7250	26.9850	26.7250	26.8800	+0.580%	0	+44.048%
2018-05-18	26.8900	26.9050	26.6350	26.7250	-0.614%	0	+44.883%
2018-05-17	26.8050	26.9500	26.7400	26.8900	+0.317%	0	+43.994%
2018-05-16	26.7600	26.9000	26.6450	26.8050	+0.168%	0	+44.451%
2018-05-15	27.0450	27.0450	26.6300	26.7600	-1.054%	0	+44.694%
2018-05-14	26.9700	27.1550	26.9700	27.0450	+0.278%	0	+43.169%
2018-05-11	26.8250	27.0650	26.8100	26.9700	+0.541%	0	+43.567%
2018-05-10	26.5350	26.8500	26.5350	26.8250	+1.093%	0	+44.343%
2018-05-09	26.5600	26.6650	26.4250	26.5350	-0.094%	0	+45.920%
2018-05-08	26.5100	26.6850	26.4250	26.5600	+0.189%	0	+45.783%
2018-05-04	26.2100	26.5350	26.2100	26.5100	+1.145%	0	+46.058%
2018-05-03	26.5950	26.6050	26.1400	26.2100	-1.448%	0	+47.730%
2018-05-02	26.5300	26.7650	26.5000	26.5950	+0.245%	0	+45.591%
2018-05-01	26.9050	26.9050	26.4250	26.5300	-1.394%	0	+45.948%
2018-04-30	26.8100	27.0000	26.8100	26.9050	+0.354%	0	+43.914%
2018-04-27	26.6600	26.8650	26.6250	26.8100	+0.563%	0	+44.424%
2018-04-26	26.5350	26.7550	26.4800	26.6600	+0.471%	0	+45.236%
2018-04-25	26.7550	26.7550	26.3250	26.5350	-0.822%	0	+45.920%
2018-04-24	26.7000	26.9050	26.6250	26.7550	+0.206%	0	+44.721%
2018-04-23	26.7000	26.8550	26.5850	26.7000	0.000%	0	+45.019%
2018-04-20	26.9500	26.9950	26.6250	26.7000	-0.928%	0	+45.019%
2018-04-19	27.1600	27.1850	26.8650	26.9500	-0.773%	0	+43.673%
2018-04-18	27.0550	27.2250	26.9750	27.1600	+0.388%	0	+42.563%
2018-04-17	26.8700	27.0850	26.8700	27.0550	+0.689%	0	+43.116%
2018-04-16	26.7500	26.9550	26.6950	26.8700	+0.449%	0	+44.101%
2018-04-13	26.8200	26.9150	26.6250	26.7500	-0.261%	0	+44.748%
2018-04-12	26.7300	26.8850	26.5950	26.8200	+0.337%	0	+44.370%
2018-04-11	26.8200	26.8350	26.5250	26.7300	-0.336%	0	+44.856%
2018-04-10	26.6600	26.9150	26.6550	26.8200	+0.600%	0	+44.370%
2018-04-09	26.5800	26.7050	26.4450	26.6600	+0.301%	0	+45.236%
2018-04-06	26.7900	26.8250	26.5200	26.5800	-0.784%	0	+45.673%
2018-04-05	26.3650	26.8450	26.3650	26.7900	+1.612%	0	+44.532%
2018-04-04	26.3750	26.4000	26.0050	26.3650	-0.038%	0	+46.861%
2018-04-03	26.6050	26.6050	26.1950	26.3750	-0.864%	0	+46.806%
2018-03-29	26.3750	26.7200	26.3500	26.6050	+0.872%	0	+45.537%
2018-03-28	26.5600	26.5600	26.2150	26.3750	-0.697%	0	+46.806%
2018-03-27	26.2450	26.7350	26.2450	26.5600	+1.200%	0	+45.783%
2018-03-26	26.3800	26.4750	26.1550	26.2450	-0.512%	0	+47.533%
2018-03-23	26.9750	26.5750	26.2400	26.3800	-2.206%	0	+46.778%
2018-03-22	26.9750	26.9950	26.6150	26.9750	0.000%	0	+43.540%
2018-03-21	26.9950	27.0600	26.8250	26.9750	-0.074%	0	+43.540%
2018-03-20	26.9300	27.0800	26.8750	26.9950	+0.241%	0	+43.434%
2018-03-19	27.1800	27.1800	26.8450	26.9300	-0.920%	0	+43.780%
2018-03-16	27.1900	27.2650	27.0900	27.1800	-0.037%	0	+42.458%
2018-03-15	27.1900	27.3100	27.0950	27.1900	0.000%	0	+42.405%
2018-03-14	27.3050	27.4250	27.0900	27.1900	-0.421%	0	+42.405%
2018-03-13	27.4050	27.5500	27.2250	27.3050	-0.365%	0	+41.806%
2018-03-12	27.3150	27.5600	27.3050	27.4050	+0.329%	0	+41.288%
2018-03-09	27.0650	27.3550	26.9800	27.3150	+0.924%	0	+41.754%
2018-03-08	26.9550	27.1650	26.9250	27.0650	+0.408%	0	+43.063%
2018-03-07	27.0100	27.0650	26.8050	26.9550	-0.204%	0	+43.647%
2018-03-06	26.8800	27.2000	26.8800	27.0100	+0.484%	0	+43.354%
2018-03-05	26.6000	26.9450	26.5500	26.8800	+1.053%	0	+44.048%
2018-03-02	26.9050	26.9050	26.4500	26.6000	-1.134%	0	+45.564%
2018-03-01	27.2600	27.2600	26.7950	26.9050	-1.302%	0	+43.914%
2018-02-28	27.4550	27.4550	27.1850	27.2600	-0.710%	0	+42.040%
2018-02-27	27.5850	27.6950	27.3650	27.4550	-0.471%	0	+41.031%
2018-02-26	27.2900	27.6850	27.2900	27.5850	+1.081%	0	+40.366%
2018-02-23	27.2450	27.3550	27.1500	27.2900	+0.165%	0	+41.883%
2018-02-22	27.3100	27.3100	26.8800	27.2450	-0.238%	0	+42.118%
2018-02-21	27.2650	27.3750	27.0400	27.3100	+0.165%	0	+41.780%
2018-02-20	27.2600	27.3300	27.0600	27.2650	+0.018%	0	+42.014%
2018-02-19	27.4550	27.4800	27.1650	27.2600	-0.710%	0	+42.040%
2018-02-16	27.2150	27.6350	27.2150	27.4550	+0.882%	0	+41.031%
2018-02-15	26.9150	27.3700	26.9150	27.2150	+1.115%	0	+42.274%
2018-02-14	26.6650	26.9750	26.5000	26.9150	+0.938%	0	+43.860%
2018-02-13	26.7100	26.7900	26.5750	26.6650	-0.168%	0	+45.209%
2018-02-12	26.2000	26.8700	26.2000	26.7100	+1.947%	2,647	+44.964%
2018-02-09	26.6100	26.6100	26.1150	26.2000	-1.541%	208	+47.786%
2018-02-08	27.2250	27.2250	26.5550	26.6100	-2.259%	0	+45.509%
2018-02-07	27.6000	27.6000	26.7800	27.2250	-1.359%	718	+42.222%
2018-02-06	27.6000	27.6000	26.3350	27.6000	0.000%	0	+40.290%
2018-02-05	27.6000	27.9600	27.4450	27.6000	-1.288%	250	+40.290%
2018-02-02	27.9600	28.2750	27.9000	27.9600	-0.992%	88	+38.484%
2018-02-01	28.2400	28.5100	28.1500	28.2400	-0.493%	171	+37.110%
2018-01-31	28.3800	28.6800	28.3500	28.3800	-1.046%	0	+36.434%
2018-01-30	28.6800	28.6800	28.3000	28.6800	0.000%	28	+35.007%
2018-01-29	28.6800	28.8450	28.6000	28.6800	-0.243%	106	+35.007%
2018-01-26	28.7500	28.8200	28.6400	28.7500	+0.262%	1,882	+34.678%
2018-01-25	28.6750	28.7850	28.5000	28.6750	+0.614%	0	+35.031%
2018-01-24	28.5000	28.7650	28.4800	28.5000	0.000%	14,839	+35.860%
2018-01-23	28.3200	28.5750	28.3200	28.5000	+0.636%	3,567	+35.860%
2018-01-22	28.3200	28.4000	28.1050	28.3200	+0.765%	0	+36.723%
2018-01-19	28.1050	28.3400	28.1000	28.1050	0.000%	0	+37.769%
2018-01-18	28.1050	28.2200	28.0250	28.1050	-0.053%	0	+37.769%
2018-01-17	28.1200	28.1900	27.9500	28.1200	+0.267%	0	+37.696%
2018-01-16	28.0450	28.1600	27.9700	28.0450	+0.036%	499	+38.064%
2018-01-15	27.9000	28.1100	27.9000	28.0350	+0.484%	125	+38.113%
2018-01-12	27.9000	27.9350	27.7100	27.9000	+0.686%	150	+38.781%
2018-01-11	27.6850	27.7600	27.5700	27.7100	+0.090%	0	+39.733%
2018-01-10	27.6850	27.8400	27.6050	27.6850	-0.539%	0	+39.859%
2018-01-09	27.7450	27.8700	27.7150	27.8350	+0.324%	0	+39.105%
2018-01-08	27.7200	27.8100	27.6500	27.7450	+0.090%	0	+39.557%
2018-01-05	27.7200	27.7600	27.5550	27.7200	+0.508%	0	+39.683%
2018-01-04	27.4050	27.6550	27.4050	27.5800	+0.639%	0	+40.392%
2018-01-03	27.4050	27.4550	27.2900	27.4050	+0.394%	0	+41.288%
2018-01-02	27.2975	27.3700	27.1925	27.2975	+0.377%	0	+41.844%
2017-12-28	27.1950	27.3050	27.1450	27.1950	+0.055%	0	+42.379%
2017-12-27	27.1800	27.2450	27.0600	27.1800	+0.295%	0	+42.458%
2017-12-21	27.1000	27.1600	26.9350	27.1000	+0.185%	0	+42.878%
2017-12-20	27.0500	27.1650	26.9650	27.0500	0.000%	0	+43.142%
2017-12-19	27.0500	27.1850	26.9950	27.0500	-0.221%	0	+43.142%
2017-12-18	27.1100	27.1250	26.8850	27.1100	+0.837%	0	+42.826%
2017-12-15	26.9000	26.9150	26.7250	26.8850	-0.056%	0	+44.021%
2017-12-14	26.9350	27.0450	26.8550	26.9000	-0.130%	0	+43.941%
2017-12-13	26.8100	27.0050	26.7750	26.9350	+0.466%	0	+43.753%
2017-12-12	26.8350	26.9250	26.7250	26.8100	-0.093%	0	+44.424%
2017-12-11	26.7800	26.9350	26.7650	26.8350	+0.205%	0	+44.289%
2017-12-08	26.7000	26.8600	26.6850	26.7800	+0.300%	0	+44.586%
2017-12-07	26.6700	26.7750	26.5750	26.7000	+0.112%	0	+45.019%
2017-12-06	26.8300	26.8300	26.5550	26.6700	-0.596%	0	+45.182%
2017-12-05	26.9000	26.9250	26.7250	26.8300	-0.260%	0	+44.316%
2017-12-04	26.6500	27.0150	26.6500	26.9000	+0.938%	0	+43.941%
2017-12-01	26.8450	26.9150	26.5850	26.6500	-0.726%	0	+45.291%
2017-11-30	26.7600	26.9250	26.6950	26.8450	+0.318%	0	+44.235%
2017-11-29	26.6300	26.8800	26.6300	26.7600	+0.488%	0	+44.694%
2017-11-28	26.5200	26.6650	26.5100	26.6300	+0.415%	0	+45.400%
2017-11-27	26.5700	26.6650	26.4950	26.5200	-0.188%	0	+46.003%
2017-11-24	26.5100	26.6300	26.4500	26.5700	+0.226%	0	+45.728%
2017-11-23	26.4700	26.6000	26.4050	26.5100	+0.151%	0	+46.058%
2017-11-22	26.4800	26.5800	26.4050	26.4700	-0.038%	0	+46.279%
2017-11-21	26.3700	26.5450	26.2850	26.4800	+0.417%	0	+46.224%
2017-11-20	26.2850	26.4250	26.2350	26.3700	+0.323%	0	+46.834%
2017-11-17	26.2900	26.3700	26.2250	26.2850	-0.019%	0	+47.308%
2017-11-16	26.1200	26.3550	26.1200	26.2900	+0.651%	0	+47.280%
2017-11-15	26.1900	26.1950	26.0000	26.1200	-0.267%	0	+48.239%
2017-11-14	26.2100	26.2600	26.0800	26.1900	-0.076%	0	+47.843%
2017-11-13	26.2300	26.2900	26.0700	26.2100	-0.076%	0	+47.730%
2017-11-10	26.2500	26.3150	26.1350	26.2300	-0.076%	0	+47.617%
2017-11-09	26.3100	26.4250	26.1750	26.2500	-0.228%	0	+47.505%
2017-11-08	26.2350	26.3650	26.2300	26.3100	+0.286%	0	+47.168%
2017-11-07	26.2450	26.3950	26.1700	26.2350	-0.038%	0	+47.589%
2017-11-06	26.2350	26.2600	26.1300	26.2450	+0.038%	0	+47.533%
2017-11-03	26.2300	26.3200	26.1300	26.2350	+0.019%	0	+47.589%
2017-11-02	26.2600	26.2950	26.1450	26.2300	-0.114%	0	+47.617%
2017-11-01	26.2400	26.3800	26.2300	26.2600	+0.076%	0	+47.449%
2017-10-31	26.1450	26.2900	26.1100	26.2400	+0.363%	0	+47.561%
2017-10-30	26.1500	26.2700	26.0800	26.1450	-0.019%	0	+48.097%
2017-10-27	26.1600	26.1900	26.0100	26.1500	-0.038%	0	+48.069%
2017-10-26	26.0000	26.2100	26.0000	26.1600	+0.615%	0	+48.012%
2017-10-25	26.1400	26.1700	25.9500	26.0000	-0.536%	0	+48.923%
2017-10-24	26.1700	26.2150	26.0500	26.1400	-0.115%	0	+48.125%
2017-10-23	26.1350	26.2500	26.0800	26.1700	+0.134%	0	+47.956%
2017-10-20	26.1050	26.2550	26.0900	26.1350	+0.115%	0	+48.154%
2017-10-19	26.1250	26.1900	25.9700	26.1050	-0.077%	0	+48.324%
2017-10-18	26.0450	26.2100	26.0200	26.1250	+0.307%	0	+48.211%
2017-10-17	26.0900	26.1200	25.9600	26.0450	-0.172%	0	+48.666%
2017-10-16	26.1100	26.1700	26.0300	26.0900	-0.077%	0	+48.409%
2017-10-13	25.9900	26.1600	25.9800	26.1100	+0.462%	0	+48.296%
2017-10-12	25.9000	26.0400	25.8800	25.9900	+0.347%	0	+48.980%
2017-10-11	25.8550	25.9400	25.8100	25.9000	+0.174%	0	+49.498%
2017-10-10	25.7700	25.9200	25.7700	25.8550	+0.330%	0	+49.758%
2017-10-09	25.7650	25.8700	25.7350	25.7700	+0.019%	0	+50.252%
2017-10-06	25.7850	25.8500	25.6650	25.7650	-0.078%	0	+50.281%
2017-10-05	25.7550	25.8600	25.7200	25.7850	+0.116%	0	+50.165%
2017-10-04	25.7100	25.8100	25.6600	25.7550	+0.175%	0	+50.340%
2017-10-03	25.6300	25.7350	25.6100	25.7100	+0.312%	0	+50.603%
2017-10-02	25.5800	25.6900	25.5100	25.6300	+0.195%	0	+51.073%
2017-09-29	25.4800	25.6150	25.4400	25.5800	+0.392%	0	+51.368%
2017-09-28	25.3900	25.4900	25.3250	25.4800	+0.354%	0	+51.962%
2017-09-27	25.4250	25.4850	25.3150	25.3900	-0.138%	0	+52.501%
2017-09-26	25.4800	25.5350	25.3850	25.4250	-0.216%	0	+52.291%
2017-09-25	25.5400	25.5900	25.4250	25.4800	-0.235%	0	+51.962%
2017-09-22	25.5550	25.6300	25.4700	25.5400	-0.059%	0	+51.605%
2017-09-21	25.6500	25.6500	25.4600	25.5550	-0.370%	0	+51.516%
2017-09-20	25.5950	25.7300	25.5750	25.6500	+0.215%	0	+50.955%
2017-09-19	25.6250	25.7100	25.5500	25.5950	-0.117%	0	+51.280%
2017-09-18	25.5550	25.7100	25.5550	25.6250	+0.274%	0	+51.102%
2017-09-15	25.4950	25.6250	25.4600	25.5550	+0.235%	0	+51.516%
2017-09-14	25.5250	25.5800	25.4000	25.4950	-0.118%	0	+51.873%
2017-09-13	25.6150	25.6600	25.4950	25.5250	-0.351%	0	+51.694%
2017-09-12	25.5750	25.7100	25.5700	25.6150	+0.156%	0	+51.161%
2017-09-11	25.4000	25.6450	25.4000	25.5750	0.000%	0	+51.398%

.dark-mode .qCkDb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCkDb0{ color: #333333; background-color: white; border: 2px solid #333333; }FRGEFRK GLOBAL EQUITY SRI UCITS ETFstock LSE

FRGE
FRK GLOBAL EQUITY SRI UCITS ETF
stock LSE