iClima Global Decarbonisation Enablers UCITS ETF Acc (CLMP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM BST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 523.26 | 526.63 | 521.30 | 525.70 | 525.70 | 2,672 |
| May 10, 2024 | 525.00 | 529.40 | 525.00 | 523.85 | 523.85 | 1,174 |
| May 09, 2024 | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | - |
| May 08, 2024 | 522.90 | 522.90 | 517.40 | 520.40 | 520.40 | 426 |
| May 07, 2024 | 526.30 | 526.30 | 517.50 | 524.25 | 524.25 | 1,809 |
| May 03, 2024 | 509.36 | 516.41 | 509.36 | 515.65 | 515.65 | 3,591 |
| May 02, 2024 | 503.40 | 504.20 | 502.50 | 504.70 | 504.70 | 160 |
| May 01, 2024 | 497.95 | 498.80 | 493.05 | 498.70 | 498.70 | 9,156 |
| Apr 30, 2024 | 502.10 | 506.10 | 497.50 | 499.17 | 499.17 | 4,861 |
| Apr 29, 2024 | 502.30 | 502.80 | 500.04 | 503.40 | 503.40 | 1,125 |
| Apr 26, 2024 | 492.85 | 498.20 | 492.85 | 499.00 | 499.00 | 1,656 |
| Apr 25, 2024 | 492.30 | 492.30 | 486.16 | 488.48 | 488.48 | 1,280 |
| Apr 24, 2024 | 497.00 | 500.10 | 494.55 | 496.40 | 496.40 | 4,088 |
| Apr 23, 2024 | 496.50 | 497.90 | 493.15 | 498.00 | 498.00 | 6,108 |
| Apr 22, 2024 | 495.05 | 496.25 | 492.40 | 492.83 | 492.83 | 497 |
| Apr 19, 2024 | 486.60 | 491.85 | 486.60 | 491.10 | 491.10 | 7,464 |
| Apr 18, 2024 | 489.85 | 493.65 | 489.85 | 494.45 | 494.45 | 786 |
| Apr 17, 2024 | 494.10 | 494.20 | 494.05 | 490.75 | 490.75 | 892 |
| Apr 16, 2024 | 491.90 | 495.30 | 488.65 | 492.73 | 492.73 | 7,802 |
| Apr 15, 2024 | 508.10 | 508.10 | 498.15 | 500.50 | 500.50 | 2,016 |
| Apr 12, 2024 | 510.20 | 510.90 | 510.20 | 509.10 | 509.10 | 560 |
| Apr 11, 2024 | 511.40 | 513.40 | 510.60 | 510.15 | 510.15 | 690 |
| Apr 10, 2024 | 511.40 | 511.40 | 508.30 | 511.95 | 511.95 | 27 |
| Apr 09, 2024 | 514.10 | 515.53 | 514.10 | 514.80 | 514.80 | 536 |
| Apr 08, 2024 | 513.00 | 513.20 | 509.14 | 513.05 | 513.05 | 413 |
| Apr 05, 2024 | 507.50 | 510.00 | 507.50 | 508.45 | 508.45 | 233 |
| Apr 04, 2024 | 513.60 | 517.90 | 513.60 | 517.80 | 517.80 | 162 |
| Apr 03, 2024 | 511.10 | 512.20 | 511.10 | 511.95 | 511.95 | 120 |
| Apr 02, 2024 | 519.70 | 522.70 | 514.50 | 514.80 | 514.80 | 929 |
| Mar 28, 2024 | 519.30 | 524.30 | 519.30 | 522.80 | 522.80 | 182 |
| Mar 27, 2024 | 517.60 | 517.90 | 514.80 | 519.45 | 519.45 | 8,813 |
| Mar 26, 2024 | 518.20 | 518.20 | 513.86 | 516.35 | 516.35 | 2,357 |
| Mar 25, 2024 | 517.00 | 517.00 | 514.40 | 514.40 | 514.40 | 2,533 |
| Mar 22, 2024 | 519.30 | 523.80 | 517.30 | 518.35 | 518.35 | 449 |
| Mar 21, 2024 | 516.10 | 516.10 | 516.10 | 520.65 | 520.65 | 2 |
| Mar 20, 2024 | 505.18 | 508.60 | 505.18 | 507.60 | 507.60 | 3,732 |
| Mar 19, 2024 | 508.20 | 508.20 | 503.40 | 505.65 | 505.65 | 487 |
| Mar 18, 2024 | 508.90 | 509.00 | 503.70 | 506.40 | 506.40 | 2,190 |
| Mar 15, 2024 | 505.08 | 505.08 | 504.40 | 503.70 | 503.70 | 225 |
| Mar 14, 2024 | 508.10 | 508.10 | 508.10 | 506.90 | 506.90 | 7 |
| Mar 13, 2024 | 517.80 | 517.80 | 513.30 | 513.50 | 513.50 | 7,015 |
| Mar 12, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Mar 11, 2024 | 511.40 | 514.00 | 511.40 | 512.40 | 512.40 | 848 |
| Mar 08, 2024 | 513.60 | 516.20 | 511.00 | 512.35 | 512.35 | 8,795 |
| Mar 07, 2024 | 507.64 | 515.10 | 507.64 | 512.85 | 512.85 | 681 |
| Mar 06, 2024 | 501.50 | 509.40 | 501.50 | 507.60 | 507.60 | 350 |
| Mar 05, 2024 | 506.80 | 508.10 | 503.00 | 503.00 | 503.00 | 407 |
| Mar 04, 2024 | 513.80 | 517.80 | 509.40 | 509.40 | 509.40 | 1,888 |
| Mar 01, 2024 | 513.30 | 516.40 | 513.30 | 518.05 | 518.05 | 4,755 |
| Feb 29, 2024 | 505.00 | 517.20 | 505.00 | 512.20 | 512.20 | 1,448 |
| Feb 28, 2024 | 507.00 | 507.00 | 506.00 | 508.60 | 508.60 | 68 |
| Feb 27, 2024 | 499.20 | 504.95 | 499.00 | 505.50 | 505.50 | 707 |
| Feb 26, 2024 | 497.25 | 497.25 | 494.85 | 498.83 | 498.83 | 41 |
| Feb 23, 2024 | 501.50 | 501.50 | 496.20 | 497.75 | 497.75 | 464 |
| Feb 22, 2024 | 506.70 | 508.00 | 503.30 | 503.90 | 503.90 | 1,025 |
| Feb 21, 2024 | 505.30 | 507.30 | 505.00 | 506.20 | 506.20 | 4,863 |
| Feb 20, 2024 | 510.80 | 514.20 | 507.30 | 506.25 | 506.25 | 955 |
| Feb 19, 2024 | 513.10 | 515.50 | 511.10 | 513.20 | 513.20 | 453 |
| Feb 16, 2024 | 514.80 | 520.18 | 514.80 | 517.80 | 517.80 | 324 |
| Feb 15, 2024 | 512.34 | 517.30 | 512.34 | 514.35 | 514.35 | 486 |
| Feb 14, 2024 | 496.85 | 496.85 | 496.85 | 505.65 | 505.65 | 56 |
| Feb 13, 2024 | 506.50 | 507.10 | 503.90 | 497.88 | 497.88 | 153 |
| Feb 12, 2024 | 505.20 | 509.20 | 504.90 | 509.75 | 509.75 | 1,107 |
| Feb 09, 2024 | 497.55 | 497.84 | 497.00 | 497.55 | 497.55 | 2,334 |
| Feb 08, 2024 | 499.40 | 499.40 | 499.29 | 497.60 | 497.60 | 175 |
| Feb 07, 2024 | 498.50 | 498.60 | 495.45 | 496.73 | 496.73 | 84 |
| Feb 06, 2024 | 491.55 | 491.55 | 491.55 | 493.67 | 493.67 | 1 |
| Feb 05, 2024 | 493.10 | 496.14 | 488.60 | 489.63 | 489.63 | 15,647 |
| Feb 02, 2024 | 493.90 | 493.90 | 493.90 | 495.13 | 495.13 | 519 |
| Feb 01, 2024 | 496.90 | 500.60 | 496.70 | 494.17 | 494.17 | 22,103 |
| Jan 31, 2024 | 498.50 | 498.50 | 498.00 | 497.80 | 497.80 | 2 |
| Jan 30, 2024 | 499.87 | 499.87 | 499.26 | 499.02 | 499.02 | 348 |
| Jan 29, 2024 | 496.20 | 496.20 | 495.25 | 497.48 | 497.48 | 239 |
| Jan 26, 2024 | 498.33 | 498.33 | 498.33 | 498.33 | 498.33 | - |
| Jan 25, 2024 | 492.95 | 497.50 | 492.95 | 496.20 | 496.20 | 691 |
| Jan 24, 2024 | 501.10 | 503.50 | 498.60 | 498.60 | 498.60 | 4 |
| Jan 23, 2024 | 497.05 | 499.90 | 496.30 | 497.48 | 497.48 | 5,026 |
| Jan 22, 2024 | 491.90 | 497.30 | 490.02 | 492.92 | 492.92 | 819 |
| Jan 19, 2024 | 487.30 | 487.30 | 486.60 | 487.20 | 487.20 | 1,326 |
| Jan 18, 2024 | 490.15 | 493.35 | 487.94 | 491.30 | 491.30 | 6,216 |
| Jan 17, 2024 | 490.90 | 492.34 | 487.45 | 487.45 | 487.45 | 2,733 |
| Jan 16, 2024 | 506.90 | 506.90 | 501.37 | 501.90 | 501.90 | 1,176 |
| Jan 15, 2024 | 507.10 | 507.10 | 505.80 | 506.40 | 506.40 | 1,504 |
| Jan 12, 2024 | 510.90 | 515.00 | 510.90 | 510.95 | 510.95 | 132 |
| Jan 11, 2024 | 508.30 | 517.20 | 508.30 | 509.05 | 509.05 | 156 |
| Jan 10, 2024 | 513.90 | 514.30 | 513.10 | 513.90 | 513.90 | 1,701 |
| Jan 09, 2024 | 516.90 | 516.90 | 516.80 | 516.80 | 516.80 | 6 |
| Jan 08, 2024 | 517.40 | 518.80 | 515.82 | 518.60 | 518.60 | 1,063 |
| Jan 05, 2024 | 519.80 | 519.80 | 519.80 | 519.70 | 519.70 | 21 |
| Jan 04, 2024 | 526.00 | 526.00 | 521.52 | 523.25 | 523.25 | 809 |
| Jan 03, 2024 | 533.00 | 533.00 | 525.90 | 523.50 | 523.50 | 1,908 |
| Jan 02, 2024 | 546.50 | 546.50 | 539.60 | 541.05 | 541.05 | 12,041 |
| Dec 29, 2023 | 550.60 | 550.60 | 550.60 | 548.75 | 548.75 | 9 |
| Dec 28, 2023 | 548.60 | 549.70 | 547.80 | 549.15 | 549.15 | 269 |
| Dec 27, 2023 | 545.90 | 547.37 | 542.30 | 543.40 | 543.40 | 34,619 |
| Dec 22, 2023 | 536.10 | 537.10 | 533.90 | 535.00 | 535.00 | 1,121 |
| Dec 21, 2023 | 536.70 | 539.10 | 536.70 | 538.80 | 538.80 | 1,448 |
| Dec 20, 2023 | 540.70 | 541.79 | 538.30 | 539.10 | 539.10 | 1,577 |
| Dec 19, 2023 | 531.80 | 538.60 | 531.80 | 537.45 | 537.45 | 811 |
| Dec 18, 2023 | 537.27 | 537.27 | 537.27 | 533.85 | 533.85 | 15 |
| *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.