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 |
|---|---|---|---|---|---|---|---|
| 1720715400 | 16.073 | 0.19 | 1.18 | 16.073 | 16.073 | 16.073 | 392 |
| 1720629000 | 15.886 | -0.04 | -0.26 | 15.886 | 15.886 | 15.886 | 0 |
| 1720542600 | 15.927 | -0.06 | -0.34 | 15.998 | 16.161999 | 15.687 | 1048 |
| 1720456200 | 15.982 | -0.02 | -0.09 | 15.982 | 15.982 | 15.982 | 660 |
| 1720197000 | 15.997 | -0.05 | -0.29 | 15.997 | 15.997 | 15.997 | 114 |
| 1720110600 | 16.043 | -0.03 | -0.19 | 16.094 | 16.331 | 15.82 | 697 |
| 1720024200 | 16.074 | -0.07 | -0.45 | 16.074 | 16.074 | 16.074 | 900 |
| 1719937800 | 16.146 | -0.01 | -0.08 | 16.146 | 16.146 | 16.146 | 0 |
| 1719851400 | 16.158999 | -0.21 | -1.28 | 16.158999 | 16.158999 | 16.158999 | 0 |
| 1719592200 | 16.369 | 0.01 | 0.07 | 16.369 | 16.369 | 16.369 | 0 |
| 1719505800 | 16.357 | 0.04 | 0.21 | 16.354 | 16.602 | 16.088999 | 500 |
| 1719419400 | 16.322 | 0.01 | 0.06 | 16.322 | 16.322 | 16.322 | 0 |
| 1719333000 | 16.312 | -0.15 | -0.93 | 16.312 | 16.312 | 16.312 | 0 |
| 1719246600 | 16.465 | 0.11 | 0.69 | 16.465 | 16.465 | 16.465 | 0 |
| 1718987400 | 16.352 | 0.17 | 1.04 | 16.352 | 16.352 | 16.352 | 2277 |
| 1718901000 | 16.183 | 0.17 | 1.06 | 16.183 | 16.183 | 16.183 | 0 |
| 1718814600 | 16.013 | -0.1 | -0.64 | 16.013 | 16.013 | 16.013 | 0 |
| 1718728200 | 16.116 | 0.07 | 0.47 | 16.088 | 16.116 | 16.056999 | 3980 |
| 1718641800 | 16.041 | -0.03 | -0.17 | 16.041 | 16.041 | 16.041 | 65 |
| 1718382600 | 16.068 | 0.05 | 0.33 | 16.068 | 16.068 | 16.068 | 0 |
| 1718296200 | 16.015 | -0.1 | -0.60 | 16.015 | 16.015 | 16.015 | 675 |
| 1718209800 | 16.111 | 0.02 | 0.10 | 16.111 | 16.111 | 16.111 | 362 |
| 1718123400 | 16.094999 | -0.04 | -0.24 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1718037000 | 16.133 | -0.14 | -0.84 | 16.133 | 16.133 | 16.133 | 385 |
| 1717777800 | 16.27 | 0.04 | 0.22 | 16.27 | 16.27 | 16.27 | 0 |
| 1717691400 | 16.235 | 0.07 | 0.46 | 16.235 | 16.235 | 16.235 | 0 |
| 1717605000 | 16.161 | 0.11 | 0.70 | 16.161 | 16.161 | 16.161 | 0 |
| 1717518600 | 16.047999 | -0.02 | -0.11 | 16.047999 | 16.047999 | 16.047999 | 79 |
| 1717432200 | 16.065 | 0.1 | 0.60 | 16.065 | 16.065 | 16.065 | 307 |
| 1717173000 | 15.969 | -0.03 | -0.19 | 15.969 | 15.969 | 15.969 | 0 |
| 1717086600 | 15.999 | -0.13 | -0.81 | 15.999 | 15.999 | 15.999 | 1300 |
| 1717000200 | 16.129999 | -0.14 | -0.84 | 16.129999 | 16.129999 | 16.129999 | 0 |
| 1716913800 | 16.267 | -0.15 | -0.93 | 16.267 | 16.267 | 16.267 | 0 |
| 1716568200 | 16.419 | -0.07 | -0.43 | 16.419 | 16.419 | 16.419 | 0 |
| 1716481800 | 16.489999 | -0.2 | -1.17 | 16.489999 | 16.489999 | 16.489999 | 707 |
| 1716395400 | 16.684999 | 0.01 | 0.09 | 16.684999 | 16.684999 | 16.684999 | 0 |
| 1716309000 | 16.67 | -0.12 | -0.70 | 16.67 | 16.67 | 16.67 | 0 |
| 1716222600 | 16.787 | 0.11 | 0.68 | 16.787 | 16.787 | 16.787 | 5647 |
| 1715963400 | 16.672999 | -0.15 | -0.86 | 16.672999 | 16.672999 | 16.672999 | 505 |
| 1715877000 | 16.818 | 0.05 | 0.29 | 16.818 | 16.818 | 16.818 | 1406 |
| 1715790600 | 16.77 | 0.03 | 0.19 | 16.77 | 16.77 | 16.77 | 0 |
| 1715704200 | 16.738 | 0.02 | 0.13 | 16.738 | 16.738 | 16.738 | 0 |
| 1715617800 | 16.716999 | -0.01 | -0.04 | 16.716999 | 16.716999 | 16.716999 | 0 |
| 1715358600 | 16.722999 | 0.14 | 0.83 | 16.722999 | 16.722999 | 16.722999 | 0 |
| 1715272200 | 16.585 | 0.05 | 0.30 | 16.585 | 16.585 | 16.585 | 0 |
| 1715185800 | 16.535 | 0.05 | 0.29 | 16.535 | 16.535 | 16.535 | 60 |
| 1715099400 | 16.486999 | 0.24 | 1.46 | 16.425999 | 16.524999 | 16.331 | 141 |
| 1714753800 | 16.25 | 0.04 | 0.23 | 16.25 | 16.25 | 16.25 | 0 |
| 1714667400 | 16.212 | 0.08 | 0.52 | 16.212 | 16.212 | 16.212 | 660 |
| 1714581000 | 16.128 | -0.16 | -0.99 | 16.128 | 16.128 | 16.128 | 1150 |
| 1714494600 | 16.289 | -0.13 | -0.77 | 16.289 | 16.289 | 16.289 | 717 |
| 1714408200 | 16.415 | -0.01 | -0.04 | 16.297999 | 16.485 | 16.17 | 773 |
| 1714149000 | 16.422 | 0.25 | 1.57 | 16.422 | 16.422 | 16.422 | 0 |
| 1714062600 | 16.168 | -0.17 | -1.04 | 16.168 | 16.168 | 16.168 | 0 |
| 1713976200 | 16.338 | -0.09 | -0.55 | 16.338 | 16.338 | 16.338 | 0 |
| 1713889800 | 16.428 | 0.13 | 0.80 | 16.428 | 16.428 | 16.428 | 2 |
| 1713803400 | 16.297 | 0.17 | 1.08 | 16.297 | 16.297 | 16.297 | 0 |
| 1713544200 | 16.123 | 0.06 | 0.40 | 16.123 | 16.123 | 16.123 | 2227 |
| 1713457800 | 16.059 | 0.04 | 0.26 | 16.059 | 16.059 | 16.059 | 249 |
| 1713371400 | 16.017 | -0.16 | -0.96 | 16.154 | 16.227 | 16.015999 | 965 |
| 1713285000 | 16.172999 | -0.2 | -1.23 | 16.172999 | 16.172999 | 16.172999 | 0 |
| 1713198600 | 16.373999 | -0.03 | -0.20 | 16.373999 | 16.373999 | 16.373999 | 1135 |
| 1712939400 | 16.407 | -0.01 | -0.05 | 16.407 | 16.407 | 16.407 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
