Etfs Lnga Historical Data - LNGA

LNGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 7.00 -1.23 -14.89% 7.1225 7.15 6.9375 83,594
Dec 06 2019 8.225 -0.25 -2.96% 8.3775 8.3775 8.1275 73,869
Dec 05 2019 8.4763 0.41 5.07% 8.3025 8.61 8.3025 20,009
Dec 04 2019 8.0675 -0.32 -3.84% 8.22 8.275 8.0675 59,022
Dec 03 2019 8.39 0.71 9.3% 8.12 8.3975 8.0875 176,021
Dec 02 2019 7.6763 -0.19 -2.45% 7.80 7.8275 7.545 50,226
Nov 29 2019 7.8688 -1.01 -11.38% 8.7625 8.7625 7.8688 59,637
Nov 28 2019 8.8788 -0.20 -2.15% 9.025 9.025 8.82 20,614
Nov 27 2019 9.0738 -0.01 -0.12% 9.33 9.33 9.06 5,807
Nov 26 2019 9.085 -0.68 -6.92% 9.295 9.3475 9.085 106,384
Nov 25 2019 9.76 -0.68 -6.49% 10.205 10.21 9.53 67,854
Nov 22 2019 10.4375 0.70 7.2% 9.91 10.62 9.8525 15,770
Nov 21 2019 9.7363 -0.18 -1.85% 9.90 10.065 9.725 19,512
Nov 20 2019 9.92 0.19 1.93% 9.8775 9.9525 9.7625 49,040
Nov 19 2019 9.7325 -0.65 -6.26% 9.955 9.955 9.6375 415,788
Nov 18 2019 10.3825 -0.50 -4.55% 10.44 10.44 10.225 11,492
Nov 15 2019 10.8775 0.07 0.67% 10.625 10.8775 10.625 4,224
Nov 14 2019 10.805 0.47 4.55% 10.805 11.085 10.685 25,958
Nov 13 2019 10.335 -0.43 -3.95% 10.62 10.635 10.335 4,715
Nov 12 2019 10.76 -0.08 -0.74% 11.065 11.065 10.73 7,743
Nov 11 2019 10.84 -1.11 -9.27% 10.95 10.95 10.82 5,629
Nov 08 2019 11.9475 -0.46 -3.73% 12.04 12.275 11.92 5,580
Nov 07 2019 12.41 -0.15 -1.19% 12.07 12.545 11.98 28,307
Nov 06 2019 12.56 -0.24 -1.84% 12.805 12.805 12.42 6,269
Nov 05 2019 12.795 0.45 3.6% 12.695 12.855 12.565 9,225
Nov 04 2019 12.35 1.42 12.94% 12.36 12.41 12.17 9,754
Nov 01 2019 10.935 -0.17 -1.55% 10.795 10.935 10.50 10,605
Oct 31 2019 11.1075 -0.20 -1.79% 11.605 11.625 11.015 33,588
Oct 30 2019 11.31 0.15 1.34% 10.80 11.53 10.80 22,127
Oct 29 2019 11.16 0.98 9.65% 10.60 11.16 10.60 47,050
Oct 28 2019 10.1775 0.53 5.47% 10.20 10.47 9.91 19,259
Oct 25 2019 9.65 0.00 +0.00% 9.48 9.65 9.48 0
Oct 25 2019 9.65 0.20 2.1% 9.48 9.65 9.48 500
Oct 24 2019 9.4513 -0.03 -0.36% 9.475 9.52 9.3525 5,161
Oct 23 2019 9.485 -0.29 -3.0% 9.5125 9.65 9.485 1,248
Oct 22 2019 9.7788 0.15 1.57% 9.665 9.8225 9.6625 7,654
Oct 21 2019 9.6275 -0.65 -6.3% 10.18 10.18 9.45 94,052
Oct 18 2019 10.275 0.19 1.83% 10.285 10.285 10.075 5,118
Oct 17 2019 10.09 -0.21 -2.06% 10.195 10.25 10.09 30,538
Oct 16 2019 10.3025 0.17 1.63% 10.235 10.46 10.235 13,532
Oct 15 2019 10.1375 0.26 2.59% 10.095 10.195 10.07 19,083
Oct 14 2019 9.8813 0.03 0.33% 10.035 10.295 9.85 8,117
Oct 11 2019 9.8488 0.00 0.0% 9.59 9.89 9.51 15,956
Oct 11 2019 9.8488 0.24 2.48% 9.59 9.89 9.51 31,666
Oct 10 2019 9.61 -0.44 -4.38% 9.785 9.87 9.61 25,498
Oct 09 2019 10.05 -0.10 -1.01% 10.165 10.175 10.05 2,981
Oct 08 2019 10.1525 -0.18 -1.77% 10.295 10.48 10.10 19,136
Oct 07 2019 10.335 -0.75 -6.72% 10.585 10.62 10.25 37,899
Oct 04 2019 11.08 0.96 9.51% 10.665 11.08 10.065 23,372
Oct 03 2019 10.1175 0.16 1.59% 10.145 10.155 9.62 28,872
Oct 02 2019 9.9588 -0.10 -0.96% 10.23 10.32 9.8725 25,525
Oct 01 2019 10.055 -0.61 -5.7% 10.39 10.615 10.055 26,316
Sep 30 2019 10.6625 -0.76 -6.67% 11.075 11.09 10.625 25,069
Sep 27 2019 11.425 -0.11 -0.98% 11.53 11.54 11.08 29,955
Sep 26 2019 11.5375 -0.87 -6.97% 12.61 12.775 11.39 21,971
Sep 25 2019 12.4025 -0.27 -2.15% 12.47 12.47 11.97 31,642
Sep 24 2019 12.675 0.10 0.78% 13.16 13.22 12.67 19,105
Sep 23 2019 12.5775 -0.09 -0.67% 12.43 12.615 12.345 57,208
Sep 20 2019 12.6625 -0.47 -3.58% 12.985 13.195 12.61 15,080
Sep 19 2019 13.1325 -0.74 -5.35% 13.76 13.775 13.04 7,830
Sep 18 2019 13.875 -0.54 -3.75% 14.505 14.525 13.865 60,504
Sep 17 2019 14.415 0.19 1.34% 14.52 14.675 14.015 20,644
Sep 16 2019 14.225 0.89 6.67% 14.17 14.66 14.17 18,624
Sep 13 2019 13.335 0.00 0.0% 13.42 13.47 13.15 5,510
Sep 12 2019 13.335 -0.16 -1.19% 12.995 13.335 12.98 1,573
Sep 11 2019 13.495 -0.03 -0.2% 13.655 13.655 13.01 6,975


Your Recent History
LSE
LNGA
Etfs Lnga
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.