L&G Clean Energy UCITS ETF (RENW.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:16PM BST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 9.86 | 9.86 | 9.86 | 9.84 | 9.84 | 107 |
| Jul 04, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Jul 03, 2024 | 9.66 | 9.66 | 9.66 | 9.73 | 9.73 | 165 |
| Jul 02, 2024 | 9.53 | 9.56 | 9.52 | 9.56 | 9.56 | 1,032 |
| Jul 01, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 188 |
| Jun 28, 2024 | 9.73 | 9.73 | 9.61 | 9.62 | 9.62 | 6,438 |
| Jun 27, 2024 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | 1,504 |
| Jun 26, 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | 6,553 |
| Jun 25, 2024 | 9.92 | 10.09 | 9.92 | 9.92 | 9.92 | 594 |
| Jun 24, 2024 | 10.00 | 10.00 | 10.00 | 10.02 | 10.02 | 1,065 |
| Jun 21, 2024 | 10.04 | 10.04 | 9.98 | 9.94 | 9.94 | 8 |
| Jun 20, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jun 19, 2024 | 10.03 | 10.04 | 10.01 | 9.99 | 9.99 | 3,103 |
| Jun 18, 2024 | 10.08 | 10.08 | 10.03 | 10.09 | 10.09 | 129 |
| Jun 17, 2024 | 10.14 | 10.20 | 10.04 | 10.04 | 10.04 | 6,020 |
| Jun 14, 2024 | 10.24 | 10.24 | 10.24 | 10.21 | 10.21 | 214 |
| Jun 13, 2024 | 10.51 | 10.51 | 10.51 | 10.35 | 10.35 | 2 |
| Jun 12, 2024 | 10.50 | 10.66 | 10.50 | 10.62 | 10.62 | 1,134 |
| Jun 11, 2024 | 10.50 | 10.50 | 10.45 | 10.32 | 10.32 | 1 |
| Jun 10, 2024 | 10.33 | 10.43 | 10.33 | 10.43 | 10.43 | 398 |
| Jun 07, 2024 | 10.66 | 10.66 | 10.66 | 10.46 | 10.46 | 3 |
| Jun 06, 2024 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | 22,477 |
| Jun 05, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jun 04, 2024 | 10.70 | 10.70 | 10.70 | 10.60 | 10.60 | 40 |
| Jun 03, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 8 |
| May 31, 2024 | 10.69 | 10.80 | 10.64 | 10.64 | 10.64 | 192 |
| May 30, 2024 | 10.60 | 10.60 | 10.60 | 10.64 | 10.64 | 103 |
| May 29, 2024 | 10.48 | 10.48 | 10.48 | 10.37 | 10.37 | 8,700 |
| May 28, 2024 | 10.55 | 10.70 | 10.55 | 10.63 | 10.63 | 97 |
| May 24, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| May 23, 2024 | 10.36 | 10.38 | 10.28 | 10.28 | 10.28 | 1,983 |
| May 22, 2024 | 10.13 | 10.13 | 10.13 | 10.31 | 10.31 | 210 |
| May 21, 2024 | 10.06 | 10.06 | 10.05 | 10.09 | 10.09 | 2 |
| May 20, 2024 | 10.13 | 10.17 | 10.13 | 10.13 | 10.13 | 476 |
| May 17, 2024 | 10.12 | 10.14 | 10.08 | 10.11 | 10.11 | 320 |
| May 16, 2024 | 10.22 | 10.28 | 10.20 | 10.23 | 10.23 | 6,629 |
| May 15, 2024 | 10.31 | 10.36 | 10.24 | 10.28 | 10.28 | 748,526 |
| May 14, 2024 | 10.13 | 10.13 | 10.00 | 10.13 | 10.13 | 1,849 |
| May 13, 2024 | 10.01 | 10.04 | 9.94 | 10.04 | 10.04 | 4,595 |
| May 10, 2024 | 10.08 | 10.15 | 10.08 | 10.02 | 10.02 | 879,868 |
| May 09, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 08, 2024 | 9.95 | 10.01 | 9.93 | 9.97 | 9.97 | 82,525 |
| May 07, 2024 | 9.97 | 9.99 | 9.90 | 9.99 | 9.99 | 307 |
| May 03, 2024 | 9.71 | 9.85 | 9.70 | 9.85 | 9.85 | 242 |
| May 02, 2024 | 9.61 | 9.63 | 9.57 | 9.60 | 9.60 | 3,912 |
| May 01, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Apr 30, 2024 | 9.68 | 9.73 | 9.68 | 9.55 | 9.55 | 18 |
| Apr 29, 2024 | 9.60 | 9.61 | 9.59 | 9.68 | 9.68 | 340 |
| Apr 26, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Apr 25, 2024 | 9.44 | 9.45 | 9.24 | 9.33 | 9.33 | 377 |
| Apr 24, 2024 | 9.45 | 9.45 | 9.40 | 9.42 | 9.42 | 3 |
| Apr 23, 2024 | 9.33 | 9.33 | 9.33 | 9.49 | 9.49 | 79 |
| Apr 22, 2024 | 9.27 | 9.27 | 9.27 | 9.23 | 9.23 | 50 |
| Apr 19, 2024 | 9.22 | 9.22 | 9.22 | 9.28 | 9.28 | 8 |
| Apr 18, 2024 | 9.42 | 9.42 | 9.37 | 9.38 | 9.38 | 5 |
| Apr 17, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Apr 16, 2024 | 9.38 | 9.38 | 9.32 | 9.29 | 9.29 | 156 |
| Apr 15, 2024 | 9.62 | 9.65 | 9.61 | 9.48 | 9.48 | 1,074 |
| Apr 12, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Apr 11, 2024 | 9.74 | 9.78 | 9.72 | 9.68 | 9.68 | 2,226 |
| Apr 10, 2024 | 9.99 | 9.99 | 9.67 | 9.70 | 9.70 | 2,351 |
| Apr 09, 2024 | 9.92 | 9.92 | 9.82 | 9.87 | 9.87 | 2,185 |
| Apr 08, 2024 | 9.72 | 9.72 | 9.66 | 9.81 | 9.81 | 668 |
| Apr 05, 2024 | 9.74 | 9.74 | 9.74 | 9.66 | 9.66 | 176 |
| Apr 04, 2024 | 9.81 | 9.91 | 9.76 | 9.91 | 9.91 | 9,199 |
| Apr 03, 2024 | 9.67 | 9.67 | 9.60 | 9.69 | 9.69 | 47 |
| Apr 02, 2024 | 9.82 | 9.88 | 9.66 | 9.68 | 9.68 | 1,727 |
| Mar 28, 2024 | 9.80 | 9.86 | 9.79 | 9.87 | 9.87 | 73 |
| Mar 27, 2024 | 9.60 | 9.83 | 9.60 | 9.83 | 9.83 | 28,192 |
| Mar 26, 2024 | 9.60 | 9.65 | 9.60 | 9.67 | 9.67 | 2 |
| Mar 25, 2024 | 9.62 | 9.67 | 9.62 | 9.65 | 9.65 | 638 |
| Mar 22, 2024 | 9.67 | 9.69 | 9.67 | 9.64 | 9.64 | 218 |
| Mar 21, 2024 | 9.76 | 9.77 | 9.74 | 9.68 | 9.68 | 141 |
| Mar 20, 2024 | 9.56 | 9.56 | 9.56 | 9.55 | 9.55 | 5 |
| Mar 19, 2024 | 9.47 | 9.50 | 9.47 | 9.51 | 9.51 | 800 |
| Mar 18, 2024 | 9.52 | 9.55 | 9.50 | 9.51 | 9.51 | 893 |
| Mar 15, 2024 | 9.54 | 9.54 | 9.50 | 9.50 | 9.50 | 353 |
| Mar 14, 2024 | 9.63 | 9.63 | 9.63 | 9.51 | 9.51 | - |
| Mar 13, 2024 | 9.63 | 9.63 | 9.57 | 9.57 | 9.57 | 272 |
| Mar 12, 2024 | 9.73 | 9.76 | 9.73 | 9.62 | 9.62 | 82 |
| Mar 11, 2024 | 9.73 | 9.83 | 9.73 | 9.72 | 9.72 | 30 |
| Mar 08, 2024 | 9.87 | 9.92 | 9.87 | 9.87 | 9.87 | 102 |
| Mar 07, 2024 | 9.68 | 9.84 | 9.68 | 9.84 | 9.84 | 6,363 |
| Mar 06, 2024 | 9.69 | 9.69 | 9.67 | 9.76 | 9.76 | 1,977 |
| Mar 05, 2024 | 9.60 | 9.60 | 9.60 | 9.61 | 9.61 | 55 |
| Mar 04, 2024 | 9.62 | 9.71 | 9.62 | 9.59 | 9.59 | 386 |
| Mar 01, 2024 | 9.64 | 9.71 | 9.64 | 9.70 | 9.70 | 2,312 |
| Feb 29, 2024 | 9.57 | 9.60 | 9.53 | 9.57 | 9.57 | 1,328 |
| Feb 28, 2024 | 9.49 | 9.49 | 9.49 | 9.50 | 9.50 | 200 |
| Feb 27, 2024 | 9.47 | 9.47 | 9.46 | 9.52 | 9.52 | 26 |
| Feb 26, 2024 | 9.40 | 9.44 | 9.39 | 9.41 | 9.41 | 46 |
| Feb 23, 2024 | 9.41 | 9.52 | 9.39 | 9.41 | 9.41 | 1,523 |
| Feb 22, 2024 | 9.59 | 9.70 | 9.59 | 9.54 | 9.54 | - |
| Feb 21, 2024 | 9.54 | 9.55 | 9.51 | 9.55 | 9.55 | 1,039 |
| Feb 20, 2024 | 9.59 | 9.65 | 9.57 | 9.57 | 9.57 | 32,950 |
| Feb 19, 2024 | 9.63 | 9.71 | 9.63 | 9.63 | 9.63 | 167 |
| Feb 16, 2024 | 9.77 | 9.77 | 9.67 | 9.68 | 9.68 | 235 |
| Feb 15, 2024 | 9.65 | 9.72 | 9.65 | 9.68 | 9.68 | 1,905 |
| Feb 14, 2024 | 9.48 | 9.49 | 9.48 | 9.55 | 9.55 | 6 |
| Feb 13, 2024 | 9.77 | 9.77 | 9.50 | 9.46 | 9.46 | 429 |
| *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.