L&G Pharma Breakthrough UCITS ETF (BIGT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 769.20 | 770.90 | 763.30 | 769.20 | 769.20 | 3,226 |
| May 02, 2024 | 768.40 | 768.90 | 763.00 | 768.90 | 768.90 | 3,784 |
| May 01, 2024 | 739.68 | 739.68 | 739.68 | 749.05 | 749.05 | 265 |
| Apr 30, 2024 | 745.00 | 748.68 | 741.10 | 743.30 | 743.30 | 2,566 |
| Apr 29, 2024 | 742.30 | 746.70 | 742.30 | 746.85 | 746.85 | 2,695 |
| Apr 26, 2024 | 737.20 | 745.40 | 737.20 | 743.65 | 743.65 | 2,541 |
| Apr 25, 2024 | 738.30 | 742.00 | 733.80 | 732.65 | 732.65 | 1,399 |
| Apr 24, 2024 | 741.10 | 744.60 | 741.10 | 740.35 | 740.35 | 10,458 |
| Apr 23, 2024 | 744.30 | 747.30 | 739.90 | 739.90 | 739.90 | 3,144 |
| Apr 22, 2024 | 738.00 | 742.30 | 738.00 | 739.00 | 739.00 | 2,854 |
| Apr 19, 2024 | 721.90 | 726.80 | 721.90 | 728.15 | 728.15 | 450 |
| Apr 18, 2024 | 725.00 | 727.30 | 723.60 | 727.45 | 727.45 | 4,828 |
| Apr 17, 2024 | 734.70 | 734.70 | 727.20 | 729.00 | 729.00 | 3,190 |
| Apr 16, 2024 | 737.60 | 739.30 | 736.12 | 741.10 | 741.10 | 3,433 |
| Apr 15, 2024 | 746.80 | 748.70 | 744.60 | 745.05 | 745.05 | 1,375 |
| Apr 12, 2024 | 757.90 | 761.50 | 754.40 | 754.65 | 754.65 | 1,535 |
| Apr 11, 2024 | 752.20 | 754.90 | 748.90 | 751.85 | 751.85 | 2,026 |
| Apr 10, 2024 | 759.60 | 766.70 | 754.00 | 758.70 | 758.70 | 798 |
| Apr 09, 2024 | 759.00 | 764.60 | 758.93 | 762.60 | 762.60 | 2,508 |
| Apr 08, 2024 | 758.60 | 763.60 | 758.60 | 761.30 | 761.30 | 5,446 |
| Apr 05, 2024 | 757.30 | 760.20 | 756.40 | 760.00 | 760.00 | 2,566 |
| Apr 04, 2024 | 760.50 | 765.10 | 759.20 | 759.20 | 759.20 | 925 |
| Apr 03, 2024 | 763.60 | 765.40 | 761.50 | 762.60 | 762.60 | 2,121 |
| Apr 02, 2024 | 783.40 | 783.40 | 764.90 | 765.85 | 765.85 | 2,704 |
| Mar 28, 2024 | 778.80 | 790.30 | 778.80 | 781.45 | 781.45 | 26,948 |
| Mar 27, 2024 | 773.60 | 777.00 | 773.60 | 778.00 | 778.00 | 2,268 |
| Mar 26, 2024 | 770.60 | 773.70 | 770.40 | 771.05 | 771.05 | 2,159 |
| Mar 25, 2024 | 766.30 | 770.30 | 766.30 | 766.90 | 766.90 | 303 |
| Mar 22, 2024 | 773.00 | 775.30 | 771.00 | 770.25 | 770.25 | 2,243 |
| Mar 21, 2024 | 770.90 | 780.60 | 768.90 | 777.15 | 777.15 | 973 |
| Mar 20, 2024 | 773.20 | 777.60 | 770.70 | 770.60 | 770.60 | 527 |
| Mar 19, 2024 | 765.40 | 773.20 | 765.40 | 772.90 | 772.90 | 1,772 |
| Mar 18, 2024 | 771.00 | 775.20 | 763.00 | 775.80 | 775.80 | 596 |
| Mar 15, 2024 | 769.60 | 773.10 | 766.60 | 766.60 | 766.60 | 5,107 |
| Mar 14, 2024 | 773.60 | 775.60 | 766.70 | 769.75 | 769.75 | 169 |
| Mar 13, 2024 | 784.30 | 788.40 | 778.00 | 785.85 | 785.85 | 3,059 |
| Mar 12, 2024 | 780.90 | 783.60 | 777.10 | 779.70 | 779.70 | 1,305 |
| Mar 11, 2024 | 777.30 | 783.60 | 772.90 | 780.90 | 780.90 | 2,008 |
| Mar 08, 2024 | 768.10 | 774.70 | 768.10 | 771.10 | 771.10 | 1,016 |
| Mar 07, 2024 | 767.70 | 770.80 | 767.00 | 769.45 | 769.45 | 3,802 |
| Mar 06, 2024 | 771.40 | 774.60 | 770.70 | 771.20 | 771.20 | 2,984 |
| Mar 05, 2024 | 770.20 | 773.40 | 764.70 | 765.35 | 765.35 | 412 |
| Mar 04, 2024 | 782.80 | 785.40 | 775.10 | 775.05 | 775.05 | 3,509 |
| Mar 01, 2024 | 772.80 | 787.40 | 771.80 | 787.40 | 787.40 | 99 |
| Feb 29, 2024 | 786.70 | 800.00 | 777.80 | 779.60 | 779.60 | 1,810 |
| Feb 28, 2024 | 791.80 | 794.90 | 790.40 | 788.75 | 788.75 | 2,347 |
| Feb 27, 2024 | 791.40 | 796.70 | 791.40 | 796.70 | 796.70 | 3,502 |
| Feb 26, 2024 | 783.80 | 787.80 | 783.80 | 786.35 | 786.35 | 211 |
| Feb 23, 2024 | 779.30 | 786.10 | 779.30 | 783.15 | 783.15 | 762 |
| Feb 22, 2024 | 779.20 | 779.30 | 774.19 | 776.25 | 776.25 | 2,806 |
| Feb 21, 2024 | 775.80 | 779.00 | 774.40 | 774.90 | 774.90 | 1,453 |
| Feb 20, 2024 | 776.20 | 778.90 | 772.80 | 776.30 | 776.30 | 3,415 |
| Feb 19, 2024 | 774.00 | 779.00 | 773.60 | 777.20 | 777.20 | 2,816 |
| Feb 16, 2024 | 777.50 | 786.30 | 777.40 | 778.20 | 778.20 | 7,861 |
| Feb 15, 2024 | 769.40 | 774.80 | 769.00 | 770.00 | 770.00 | 4,321 |
| Feb 14, 2024 | 764.00 | 766.70 | 760.00 | 763.10 | 763.10 | 1,462 |
| Feb 13, 2024 | 771.20 | 774.80 | 758.60 | 763.85 | 763.85 | 1,439 |
| Feb 12, 2024 | 778.10 | 780.30 | 774.60 | 776.00 | 776.00 | 313 |
| Feb 09, 2024 | 771.00 | 773.30 | 769.60 | 771.20 | 771.20 | 4,153 |
| Feb 08, 2024 | 770.00 | 771.60 | 764.40 | 764.00 | 764.00 | 6,234 |
| Feb 07, 2024 | 777.00 | 778.50 | 769.90 | 775.30 | 775.30 | 1,558 |
| Feb 06, 2024 | 771.10 | 779.70 | 769.00 | 777.50 | 777.50 | 1,073 |
| Feb 05, 2024 | 763.80 | 773.50 | 759.00 | 769.60 | 769.60 | 1,477 |
| Feb 02, 2024 | 773.00 | 773.00 | 757.90 | 766.90 | 766.90 | 1,503 |
| Feb 01, 2024 | 786.50 | 786.50 | 777.90 | 776.35 | 776.35 | 645 |
| Jan 31, 2024 | 784.40 | 788.20 | 782.40 | 783.30 | 783.30 | 5,656 |
| Jan 30, 2024 | 792.90 | 795.20 | 788.20 | 789.65 | 789.65 | 126 |
| Jan 29, 2024 | 788.90 | 790.70 | 786.20 | 789.80 | 789.80 | 1,391 |
| Jan 26, 2024 | 793.40 | 793.40 | 787.90 | 791.50 | 791.50 | 503 |
| Jan 25, 2024 | 795.70 | 802.10 | 793.90 | 798.30 | 798.30 | 455 |
| Jan 24, 2024 | 806.00 | 806.00 | 800.90 | 804.85 | 804.85 | 1,675 |
| Jan 23, 2024 | 793.50 | 798.90 | 793.50 | 794.10 | 794.10 | 1,749 |
| Jan 22, 2024 | 789.00 | 795.90 | 788.90 | 792.60 | 792.60 | 941 |
| Jan 19, 2024 | 796.10 | 798.70 | 790.00 | 794.55 | 794.55 | 1,385 |
| Jan 18, 2024 | 808.40 | 810.90 | 801.80 | 801.80 | 801.80 | 212 |
| Jan 17, 2024 | 800.90 | 807.50 | 800.90 | 807.50 | 807.50 | 1,835 |
| Jan 16, 2024 | 820.20 | 824.50 | 818.50 | 820.55 | 820.55 | 1,298 |
| Jan 15, 2024 | 828.60 | 828.70 | 822.30 | 824.60 | 824.60 | 2,619 |
| Jan 12, 2024 | 824.40 | 832.40 | 824.40 | 828.90 | 828.90 | 380 |
| Jan 11, 2024 | 835.60 | 838.70 | 824.80 | 826.20 | 826.20 | 1,757 |
| Jan 10, 2024 | 845.10 | 847.80 | 833.20 | 833.20 | 833.20 | 204 |
| Jan 09, 2024 | 834.10 | 839.00 | 832.70 | 839.00 | 839.00 | 2,685 |
| Jan 08, 2024 | 816.10 | 819.90 | 814.20 | 820.95 | 820.95 | 2,857 |
| Jan 05, 2024 | 820.20 | 821.40 | 814.80 | 815.20 | 815.20 | 453 |
| Jan 04, 2024 | 824.40 | 828.20 | 824.40 | 828.20 | 828.20 | 479 |
| Jan 03, 2024 | 831.10 | 831.50 | 823.90 | 825.80 | 825.80 | 4,312 |
| Jan 02, 2024 | 820.50 | 835.20 | 820.50 | 834.60 | 834.60 | 2,330 |
| Dec 29, 2023 | 826.30 | 829.70 | 822.30 | 822.30 | 822.30 | 486 |
| Dec 28, 2023 | 821.50 | 827.80 | 821.50 | 824.40 | 824.40 | 2,643 |
| Dec 27, 2023 | 814.50 | 821.80 | 812.40 | 814.80 | 814.80 | 545 |
| Dec 22, 2023 | 800.10 | 804.20 | 798.30 | 800.60 | 800.60 | 513 |
| Dec 21, 2023 | 799.50 | 808.40 | 799.50 | 807.80 | 807.80 | 99 |
| Dec 20, 2023 | 818.20 | 820.70 | 811.90 | 813.80 | 813.80 | 707 |
| Dec 19, 2023 | 816.30 | 821.80 | 816.20 | 816.20 | 816.20 | 1,328 |
| Dec 18, 2023 | 818.30 | 821.60 | 816.30 | 816.30 | 816.30 | 4,367 |
| Dec 15, 2023 | 828.40 | 828.40 | 818.00 | 818.00 | 818.00 | 2,120 |
| Dec 14, 2023 | 833.60 | 836.00 | 827.30 | 828.10 | 828.10 | 6,400 |
| Dec 13, 2023 | 812.70 | 821.10 | 812.70 | 821.10 | 821.10 | 13,494 |
| Dec 12, 2023 | 799.30 | 804.50 | 799.30 | 804.50 | 804.50 | 183 |
| Dec 11, 2023 | 795.70 | 797.30 | 794.60 | 797.10 | 797.10 | 4,998 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.