STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

First Trust Indxx Innovative Transaction & Process UCITS ETF (LEGR.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

33.92

+0.45

(+1.34%)

As of 10:33AM BST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	33.49	33.92	33.49	33.92	33.92	430
May 03, 2024	33.41	33.41	33.41	33.47	33.47	17
May 02, 2024	33.14	33.14	33.14	33.14	33.14	-
May 01, 2024	32.87	32.87	32.87	32.87	32.87	-
Apr 30, 2024	32.94	33.28	32.94	32.94	32.94	86
Apr 29, 2024	33.43	33.43	33.43	33.39	33.39	6
Apr 26, 2024	33.06	33.06	33.06	33.06	33.06	-
Apr 25, 2024	32.82	32.82	32.82	32.82	32.82	-
Apr 24, 2024	33.09	33.09	33.09	32.92	32.92	18
Apr 23, 2024	32.71	32.89	32.70	32.85	32.85	1,723
Apr 22, 2024	32.47	32.47	32.47	32.47	32.47	-
Apr 19, 2024	32.35	32.35	32.35	32.35	32.35	-
Apr 18, 2024	32.56	32.56	32.56	32.56	32.56	33
Apr 17, 2024	32.39	32.39	32.39	32.39	32.39	-
Apr 16, 2024	32.55	32.55	32.55	32.36	32.36	5
Apr 15, 2024	33.05	33.05	32.89	32.81	32.81	336
Apr 12, 2024	33.33	33.33	33.33	32.85	32.85	150
Apr 11, 2024	33.24	33.24	33.24	33.24	33.24	-
Apr 10, 2024	33.41	33.41	33.34	33.40	33.40	85
Apr 09, 2024	33.72	33.72	33.72	33.63	33.63	41
Apr 08, 2024	33.72	33.72	33.72	33.72	33.72	-
Apr 05, 2024	33.50	33.55	33.50	33.54	33.54	125
Apr 04, 2024	33.90	33.90	33.90	33.96	33.96	41
Apr 03, 2024	33.46	33.76	33.46	33.72	33.72	88
Apr 02, 2024	33.94	33.94	33.94	33.58	33.58	21
Mar 28, 2024	33.80	33.80	33.80	33.80	33.80	-
Mar 27, 2024	33.61	33.61	33.61	33.61	33.61	-
Mar 26, 2024	33.62	33.62	33.62	33.62	33.62	-
Mar 25, 2024	33.51	33.51	33.51	33.51	33.51	-
Mar 22, 2024	33.56	33.63	33.43	33.43	33.43	607
Mar 21, 2024	33.78	33.78	33.78	33.78	33.78	-
Mar 20, 2024	33.33	33.33	33.33	33.33	33.33	-
Mar 19, 2024	33.22	33.35	33.22	33.34	33.34	677
Mar 18, 2024	33.40	33.43	33.40	33.43	33.43	4
Mar 15, 2024	33.27	33.27	33.27	33.27	33.27	-
Mar 14, 2024	33.40	33.40	33.40	33.40	33.40	-
Mar 13, 2024	33.81	33.81	33.81	33.74	33.74	6
Mar 12, 2024	33.74	33.74	33.74	33.74	33.74	-
Mar 11, 2024	33.37	33.37	33.37	33.33	33.33	2
Mar 08, 2024	33.37	33.81	33.37	33.56	33.56	105
Mar 07, 2024	33.12	33.54	33.12	33.53	33.53	114
Mar 06, 2024	33.28	33.28	33.28	33.28	33.28	-
Mar 05, 2024	32.92	32.92	32.92	32.92	32.92	-
Mar 04, 2024	33.10	33.18	33.08	33.13	33.13	138
Mar 01, 2024	33.08	33.08	33.06	32.96	32.96	87
Feb 29, 2024	32.88	32.88	32.65	32.78	32.78	118
Feb 28, 2024	32.72	32.72	32.64	32.67	32.67	355
Feb 27, 2024	32.77	32.77	32.77	32.77	32.77	-
Feb 26, 2024	32.76	32.76	32.76	32.76	32.76	-
Feb 23, 2024	32.78	32.78	32.78	32.78	32.78	-
Feb 22, 2024	32.65	32.65	32.65	32.65	32.65	-
Feb 21, 2024	32.19	32.19	32.19	32.19	32.19	14
Feb 20, 2024	32.12	32.12	32.12	32.12	32.12	-
Feb 19, 2024	32.24	32.24	32.24	32.24	32.24	-
Feb 16, 2024	32.31	32.31	32.31	32.28	32.28	24
Feb 15, 2024	32.17	32.17	32.17	32.06	32.06	823
Feb 14, 2024	31.89	31.89	31.86	31.79	31.79	27
Feb 13, 2024	31.56	31.56	31.55	31.65	31.65	8,045
Feb 12, 2024	32.13	32.13	32.13	32.13	32.13	-
Feb 09, 2024	31.70	31.85	31.70	31.82	31.82	1,300
Feb 08, 2024	31.81	31.81	31.81	31.78	31.78	40
Feb 07, 2024	32.03	32.03	32.03	31.93	31.93	8
Feb 06, 2024	32.01	32.01	32.01	32.01	32.01	-
Feb 05, 2024	31.87	31.87	31.87	31.67	31.67	9
Feb 02, 2024	32.04	32.04	32.04	31.90	31.90	576
Feb 01, 2024	31.92	31.92	31.92	31.75	31.75	21
Jan 31, 2024	31.83	31.95	31.83	32.01	32.01	64
Jan 30, 2024	32.05	32.05	32.05	32.05	32.05	-
Jan 29, 2024	31.91	31.91	31.91	31.88	31.88	20
Jan 26, 2024	32.06	32.06	31.97	32.04	32.04	200
Jan 25, 2024	32.06	32.06	32.06	32.06	32.06	-
Jan 24, 2024	32.06	32.06	32.06	32.06	32.06	-
Jan 23, 2024	31.63	31.63	31.63	31.63	31.63	-
Jan 22, 2024	31.43	31.43	31.43	31.60	31.60	6
Jan 19, 2024	31.34	31.34	31.34	31.34	31.34	-
Jan 18, 2024	31.18	31.18	31.18	31.18	31.18	850
Jan 17, 2024	30.86	30.86	30.86	30.86	30.86	-
Jan 16, 2024	31.18	31.24	31.17	31.25	31.25	265
Jan 15, 2024	31.59	31.63	31.59	31.59	31.59	136
Jan 12, 2024	31.59	31.85	31.59	31.67	31.67	191
Jan 11, 2024	31.75	31.75	31.41	31.29	31.29	169
Jan 10, 2024	31.51	31.51	31.51	31.51	31.51	-
Jan 09, 2024	31.44	31.44	31.44	31.50	31.50	1
Jan 08, 2024	31.47	31.47	31.36	31.61	31.61	6
Jan 05, 2024	31.37	31.37	31.34	31.59	31.59	1,201
Jan 04, 2024	31.40	31.55	31.40	31.61	31.61	95
Jan 03, 2024	31.59	31.59	31.19	31.32	31.32	6,259
Jan 02, 2024	31.92	31.92	31.67	31.70	31.70	7,000
Dec 29, 2023	32.05	32.05	32.03	32.07	32.07	400
Dec 28, 2023	32.11	32.11	32.11	32.11	32.11	-
Dec 27, 2023	31.94	32.04	31.94	31.99	31.99	400
Dec 22, 2023	31.58	31.58	31.58	31.64	31.64	492
Dec 21, 2023	31.41	31.41	31.41	31.54	31.54	635
Dec 20, 2023	31.63	31.63	31.63	31.63	31.63	513
Dec 19, 2023	31.58	31.58	31.58	31.58	31.58	84
Dec 18, 2023	31.39	31.39	31.39	31.42	31.42	1
Dec 15, 2023	31.50	31.50	31.41	31.47	31.47	676
Dec 14, 2023	31.39	31.39	31.39	31.39	31.39	-
Dec 13, 2023	30.66	30.74	30.64	30.65	30.65	206
Dec 12, 2023	30.55	30.55	30.55	30.70	30.70	10
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,300.92+41.45(+0.19%)

S&P 5005,187.21+6.47(+0.12%)

DOW38,953.97+101.70(+0.26%)

CAD/USD0.7306-0.0016(-0.21%)

CRUDE OIL77.97-0.51(-0.65%)

Bitcoin CAD86,654.67-1,190.76(-1.36%)

STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

First Trust Indxx Innovative Transaction & Process UCITS ETF (LEGR.L)

S&P/TSX
22,300.92
+41.45(+0.19%)

S&P 500
5,187.21
+6.47(+0.12%)

DOW
38,953.97
+101.70(+0.26%)

CAD/USD
0.7306
-0.0016(-0.21%)

CRUDE OIL
77.97
-0.51(-0.65%)

Bitcoin CAD
86,654.67
-1,190.76(-1.36%)