Ve Moat Etf (MOTV)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 16.626999 | -0.07 | -0.41 | 16.626999 | 16.626999 | 16.626999 | 0 |
| 1742405400 | 16.695 | 0.12 | 0.72 | 16.695 | 16.695 | 16.695 | 0 |
| 1742319000 | 16.576 | -0.02 | -0.11 | 16.604 | 16.979 | 16.419 | 89 |
| 1742232600 | 16.594999 | 0.1 | 0.60 | 16.46 | 16.827 | 16.227 | 250 |
| 1741973400 | 16.495999 | 0.16 | 1.00 | 16.474 | 16.793 | 16.258 | 27 |
| 1741887000 | 16.332999 | -0.07 | -0.44 | 16.39 | 16.732 | 16.202 | 13352 |
| 1741800600 | 16.405999 | -0.13 | -0.79 | 16.405999 | 16.405999 | 16.405999 | 1 |
| 1741714200 | 16.536999 | -0.62 | -3.60 | 16.536999 | 16.536999 | 16.536999 | 6 |
| 1741627800 | 17.154 | 0.13 | 0.75 | 17.12 | 17.39 | 16.873 | 326 |
| 1741368600 | 17.027 | -0.02 | -0.09 | 17.027 | 17.027 | 17.027 | 1 |
| 1741282200 | 17.042 | 0.18 | 1.04 | 17.026 | 17.271 | 16.751 | 1026 |
| 1741195800 | 16.867 | -0.09 | -0.50 | 16.888 | 17.209 | 16.527999 | 592 |
| 1741109400 | 16.952 | -0.5 | -2.84 | 17.208 | 17.477 | 16.843 | 2895 |
| 1741023000 | 17.448 | 0.01 | 0.07 | 17.668 | 17.746 | 17.233 | 95 |
| 1740763800 | 17.436 | -0.14 | -0.80 | 17.402 | 17.852 | 17.226 | 66 |
| 1740677400 | 17.576 | -0.04 | -0.22 | 17.632 | 17.881 | 17.298 | 60 |
| 1740591000 | 17.615 | 0.01 | 0.05 | 17.64 | 17.979 | 17.405 | 40 |
| 1740504600 | 17.606 | -0.14 | -0.77 | 17.606 | 17.606 | 17.606 | 0 |
| 1740418200 | 17.742 | 0.15 | 0.85 | 17.69 | 17.956 | 17.38 | 55 |
| 1740159000 | 17.593 | -0.05 | -0.29 | 17.54 | 17.982 | 17.413 | 60 |
| 1740072600 | 17.645 | -0.01 | -0.07 | 17.696 | 18.008 | 17.229 | 281 |
| 1739986200 | 17.657 | 0.11 | 0.62 | 17.657 | 17.657 | 17.657 | 420 |
| 1739899800 | 17.548 | 0.05 | 0.28 | 17.584 | 17.584 | 17.543 | 1819 |
| 1739813400 | 17.499 | 0.03 | 0.18 | 17.499 | 17.499 | 17.499 | 34 |
| 1739554200 | 17.467 | -0.1 | -0.55 | 17.467 | 17.467 | 17.467 | 1 |
| 1739467800 | 17.564 | -0.04 | -0.20 | 17.708 | 17.999 | 17.392 | 30 |
| 1739381400 | 17.599 | -0.1 | -0.56 | 17.599 | 17.599 | 17.599 | 0 |
| 1739295000 | 17.698 | -0.07 | -0.41 | 17.698 | 17.698 | 17.698 | 3 |
| 1739208600 | 17.771 | 0.04 | 0.23 | 17.771 | 17.771 | 17.771 | 1035 |
| 1738949400 | 17.731 | -0.17 | -0.92 | 17.731 | 17.731 | 17.731 | 11 |
| 1738863000 | 17.896 | -0.07 | -0.38 | 18.12 | 18.364 | 17.724 | 428 |
| 1738776600 | 17.965 | -0.08 | -0.47 | 18.034 | 18.253 | 17.62 | 2668 |
| 1738690200 | 18.049 | -0.37 | -2.02 | 18.42 | 18.605 | 18.049 | 2719 |
| 1738603800 | 18.421 | -0.22 | -1.17 | 18.492 | 18.744 | 17.796 | 94 |
| 1738344600 | 18.639 | 0.18 | 0.99 | 18.639 | 18.639 | 18.639 | 820 |
| 1738258200 | 18.456 | -0.05 | -0.24 | 18.456 | 18.456 | 18.456 | 59 |
| 1738171800 | 18.501 | -0.13 | -0.70 | 18.49 | 18.924 | 17.947 | 47 |
| 1738085400 | 18.632 | 0.1 | 0.51 | 18.632 | 18.632 | 18.632 | 133 |
| 1737999000 | 18.537 | 0.03 | 0.15 | 18.532 | 18.885 | 17.847 | 53 |
| 1737739800 | 18.51 | -0.09 | -0.47 | 18.612 | 18.874 | 17.946 | 65 |
| 1737653400 | 18.597 | -0.14 | -0.75 | 18.736 | 18.881 | 17.969 | 3236 |
| 1737567000 | 18.737 | 0.22 | 1.18 | 18.737 | 18.737 | 18.737 | 0 |
| 1737480600 | 18.519 | 0.11 | 0.61 | 18.606 | 18.856 | 18.055 | 25 |
| 1737394200 | 18.406 | -0.19 | -1.03 | 18.602 | 18.828 | 18.13 | 4 |
| 1737135000 | 18.597 | 0.2 | 1.10 | 18.597 | 18.597 | 18.597 | 0 |
| 1737048600 | 18.394 | 0.17 | 0.93 | 18.394 | 18.394 | 18.394 | 0 |
| 1736962200 | 18.225 | 0.11 | 0.63 | 18.225 | 18.225 | 18.225 | 1 |
| 1736875800 | 18.111 | -0 | -0.02 | 18.262 | 18.652 | 17.795 | 105 |
| 1736789400 | 18.115 | 0.13 | 0.73 | 18.068 | 18.369 | 17.765 | 25 |
| 1736530200 | 17.983 | -0.08 | -0.44 | 17.983 | 17.983 | 17.983 | 0 |
| 1736443800 | 18.062 | 0.07 | 0.37 | 18.062 | 18.062 | 18.062 | 0 |
| 1736357400 | 17.996 | 0.01 | 0.04 | 17.844 | 18.313 | 17.692 | 8 |
| 1736271000 | 17.989 | -0 | -0.01 | 18.172 | 18.172 | 17.736 | 87 |
| 1736184600 | 17.991 | 0.12 | 0.65 | 17.991 | 17.991 | 17.991 | 1 |
| 1735925400 | 17.875 | -0.15 | -0.81 | 17.875 | 17.875 | 17.875 | 0 |
| 1735839000 | 18.021 | 0.23 | 1.30 | 18.021 | 18.021 | 18.021 | 0 |
| 1735666200 | 17.789 | 0 | 0.00 | 17.789 | 17.789 | 17.789 | 36 |
| 1735579800 | 17.789 | -0.11 | -0.63 | 17.774 | 17.918 | 17.51 | 1991 |
| 1735320600 | 17.902 | 0 | 0.02 | 17.902 | 17.902 | 17.902 | 0 |
| 1735061400 | 17.898 | 0 | 0.00 | 17.898 | 17.898 | 17.898 | 0 |
| 1734975000 | 17.898 | -0.04 | -0.25 | 18.104 | 18.104 | 17.641 | 97 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
