Lg Water Etf (GLGG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 1361.3 | 1.1 | 0.08 | 1360 | 1376.7 | 1343.8 | 10413 |
| 1720542600 | 1360.2 | -3 | -0.22 | 1364.8 | 1383.6 | 1350.5 | 30913 |
| 1720456200 | 1363.2 | 4.6 | 0.34 | 1364.8 | 1384.2 | 1348.3 | 18397 |
| 1720197000 | 1358.6 | -7.4 | -0.54 | 1368.6 | 1369.1 | 1355.1 | 7773 |
| 1720110600 | 1366 | -2.9 | -0.21 | 1368.2 | 1372.3 | 1362.6 | 17224 |
| 1720024200 | 1368.9 | 3.7 | 0.27 | 1370.4 | 1389 | 1363 | 21878 |
| 1719937800 | 1365.2 | -3.4 | -0.25 | 1365.4 | 1383.1 | 1342.6 | 11800 |
| 1719851400 | 1368.6 | -11.9 | -0.86 | 1377.2 | 1401.5 | 1364.9 | 7751 |
| 1719592200 | 1380.5 | 1.2 | 0.09 | 1387 | 1405.9 | 1378.3 | 12391 |
| 1719505800 | 1379.3 | 3.9 | 0.28 | 1378.8 | 1390.7 | 1372 | 12448 |
| 1719419400 | 1375.4 | -3.9 | -0.28 | 1379.8 | 1394.3 | 1371.1 | 29168 |
| 1719333000 | 1379.3 | -23.1 | -1.65 | 1396.8 | 1405.9 | 1377.5 | 52696 |
| 1719246600 | 1402.4 | 13 | 0.94 | 1390.2 | 1420 | 1384.3 | 70300 |
| 1718987400 | 1389.4 | -2.9 | -0.21 | 1393.4 | 1408.2 | 1381.2 | 41276 |
| 1718901000 | 1392.3 | 4.4 | 0.32 | 1393 | 1407.5 | 1384 | 13036 |
| 1718814600 | 1387.9 | -8 | -0.57 | 1392.6 | 1394.3 | 1382.7 | 9846 |
| 1718728200 | 1395.9 | 13.3 | 0.96 | 1390 | 1402.1 | 1382.9 | 7601 |
| 1718641800 | 1382.6 | -5.9 | -0.42 | 1390.6 | 1400.8 | 1378.9 | 15662 |
| 1718382600 | 1388.5 | -4.4 | -0.32 | 1401.8 | 1413.2 | 1383.4 | 19074 |
| 1718296200 | 1392.9 | -9.1 | -0.65 | 1399.4 | 1415.7 | 1388 | 24442 |
| 1718209800 | 1402 | 26.8 | 1.95 | 1386.2 | 1421.1 | 1382.6 | 10965 |
| 1718123400 | 1375.2 | -13 | -0.94 | 1393.2 | 1394 | 1371.3 | 20780 |
| 1718037000 | 1388.2 | 0.3 | 0.02 | 1387 | 1411.3 | 1382 | 19612 |
| 1717777800 | 1387.9 | -6.4 | -0.46 | 1395.4 | 1421.7 | 1383.2 | 3508 |
| 1717691400 | 1394.3 | -0.9 | -0.06 | 1399.6 | 1416.7 | 1387.8 | 13805 |
| 1717605000 | 1395.2 | 7.2 | 0.52 | 1389 | 1406.3 | 1381.1 | 18900 |
| 1717518600 | 1388 | -11.4 | -0.81 | 1392.6 | 1415.4 | 1387.5 | 25959 |
| 1717432200 | 1399.4 | -5.1 | -0.36 | 1423 | 1437.5 | 1398.2 | 22121 |
| 1717173000 | 1404.5 | 5.4 | 0.39 | 1405.2 | 1428 | 1395.8 | 64019 |
| 1717086600 | 1399.1 | 6.7 | 0.48 | 1390.2 | 1414.1 | 1374 | 33778 |
| 1717000200 | 1392.4 | -20.2 | -1.43 | 1404 | 1411.5 | 1391.1 | 29404 |
| 1716913800 | 1412.6 | -17.6 | -1.23 | 1433.4 | 1451.9 | 1411.5 | 19961 |
| 1716568200 | 1430.2 | -7.4 | -0.51 | 1433 | 1447.2 | 1426.2 | 17443 |
| 1716481800 | 1437.6 | -23 | -1.57 | 1455 | 1467.4 | 1433.7 | 13166 |
| 1716395400 | 1460.6 | -3.3 | -0.23 | 1460.6 | 1476 | 1453.6 | 7878 |
| 1716309000 | 1463.9 | -11.5 | -0.78 | 1470.8 | 1483.1 | 1461.3 | 15292 |
| 1716222600 | 1475.4 | 8.6 | 0.59 | 1474.4 | 1491.3 | 1469.3 | 16656 |
| 1715963400 | 1466.8 | -2.9 | -0.20 | 1475 | 1475.2 | 1465.7 | 16597 |
| 1715877000 | 1469.7 | -5.4 | -0.37 | 1479.4 | 1488.5 | 1468.5 | 21919 |
| 1715790600 | 1475.1 | 5.5 | 0.37 | 1478.2 | 1488.8 | 1466.5 | 53005 |
| 1715704200 | 1469.6 | -6.2 | -0.42 | 1467.4 | 1485.2 | 1465.2 | 15048 |
| 1715617800 | 1475.8 | 5.9 | 0.40 | 1486.6 | 1490 | 1473.7 | 30167 |
| 1715358600 | 1469.9 | 16.7 | 1.15 | 1467.6 | 1484 | 1464.6 | 22214 |
| 1715272200 | 1453.2 | 10.4 | 0.72 | 1448.8 | 1470.4 | 1441.8 | 15377 |
| 1715185800 | 1442.8 | 5.6 | 0.39 | 1441.2 | 1453.3 | 1435.2 | 10645 |
| 1715099400 | 1437.2 | 29.2 | 2.07 | 1427.8 | 1448.4 | 1426.2 | 21291 |
| 1714753800 | 1408 | 19.5 | 1.40 | 1395.8 | 1421.8 | 1337.7 | 8264 |
| 1714667400 | 1388.5 | 15.9 | 1.16 | 1388.4 | 1405.9 | 1372.8 | 18830 |
| 1714581000 | 1372.6 | -4.3 | -0.31 | 1378 | 1386.3 | 1327.7 | 11838 |
| 1714494600 | 1376.9 | -6 | -0.43 | 1385.4 | 1393.2 | 1363.1 | 9458 |
| 1714408200 | 1382.9 | 13.9 | 1.02 | 1382.8 | 1407.2 | 1329.5 | 5030 |
| 1714149000 | 1369 | 9 | 0.66 | 1371.4 | 1383.4 | 1325.3 | 11232 |
| 1714062600 | 1360 | -19.8 | -1.43 | 1375.8 | 1379.9 | 1320.7 | 16466 |
| 1713976200 | 1379.8 | 0.6 | 0.04 | 1389.8 | 1389.8 | 1326.8 | 20875 |
| 1713889800 | 1379.2 | 10.4 | 0.76 | 1374.6 | 1381.7 | 1320.6 | 12342 |
| 1713803400 | 1368.8 | 5.4 | 0.40 | 1369.2 | 1382.7 | 1364.8 | 14616 |
| 1713544200 | 1363.4 | 3.4 | 0.25 | 1353.6 | 1371.9 | 1337.7 | 20977 |
| 1713457800 | 1360 | 17.2 | 1.28 | 1351 | 1362.2 | 1337.4 | 20359 |
| 1713371400 | 1342.8 | -5.6 | -0.42 | 1346.6 | 1370.3 | 1312.4 | 21263 |
| 1713285000 | 1348.4 | -16 | -1.17 | 1350 | 1362.1 | 1330.5 | 13482 |
| 1713198600 | 1364.4 | -5.4 | -0.39 | 1373.6 | 1388.1 | 1360.3 | 34159 |
| 1712939400 | 1369.8 | 1.7 | 0.12 | 1378.4 | 1388.1 | 1361.8 | 9176 |
| 1712853000 | 1368.1 | -5.1 | -0.37 | 1372 | 1386.8 | 1356.7 | 20386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
