Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Am Europe Ldrs (ESGL)
Am Europe Ldrs (ESGL) Historical

ESGL Am Europe Ldrs

28.37

-0.075 (-0.26%)

Jul 25 2024 - Closed

Delayed by 15 minutes

ESGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	28.37	-0.08	-0.26%	28.37	28.37	28.37	0
Jul 24 2024	28.445	-0.21	-0.72%	28.445	28.445	28.445	0
Jul 23 2024	28.65	-0.05	-0.18%	28.65	28.65	28.65	0
Jul 22 2024	28.7025	0.32	1.12%	28.7025	28.7025	28.7025	0
Jul 19 2024	28.385	-0.21	-0.74%	28.475	28.475	28.385	2,701
Jul 18 2024	28.5975	-0.14	-0.50%	28.805	28.805	28.5975	150
Jul 17 2024	28.74	-0.21	-0.72%	28.755	28.755	28.66	828
Jul 16 2024	28.9475	-0.11	-0.38%	28.9475	28.9475	28.9475	0
Jul 15 2024	29.0575	-0.32	-1.08%	29.0575	29.0575	29.0575	0
Jul 12 2024	29.375	0.24	0.83%	29.375	29.375	29.375	0
Jul 11 2024	29.1325	0.12	0.40%	29.1325	29.1325	29.1325	0
Jul 10 2024	29.0175	0.17	0.58%	29.0175	29.0175	29.0175	0
Jul 09 2024	28.85	-0.26	-0.89%	28.935	28.935	28.85	2,312
Jul 08 2024	29.11	-0.01	-0.03%	29.11	29.11	29.11	0
Jul 05 2024	29.12	-0.15	-0.50%	29.12	29.12	29.12	0
Jul 04 2024	29.2675	0.21	0.73%	29.2675	29.2675	29.2675	2,558
Jul 03 2024	29.055	0.12	0.42%	29.055	29.06	29.055	2,179
Jul 02 2024	28.9325	-0.24	-0.81%	28.9325	28.9325	28.9325	0
Jul 01 2024	29.1675	0.12	0.41%	29.215	29.23	29.1675	4,356
Jun 28 2024	29.0475	-0.04	-0.12%	29.0475	29.0475	29.0475	0
Jun 27 2024	29.0825	-0.14	-0.46%	29.18	29.18	29.0825	145
Jun 26 2024	29.2175	-0.05	-0.17%	29.2175	29.2175	29.2175	0
Jun 25 2024	29.2675	-0.08	-0.26%	29.2675	29.2675	29.2675	0
Jun 24 2024	29.345	0.18	0.61%	29.345	29.345	29.345	0
Jun 21 2024	29.1675	-0.18	-0.60%	29.1675	29.1675	29.1675	0
Jun 20 2024	29.345	0.33	1.14%	29.345	29.345	29.345	0
Jun 19 2024	29.015	-0.13	-0.45%	29.015	29.015	29.015	0
Jun 18 2024	29.145	0.20	0.68%	29.145	29.145	29.145	0
Jun 17 2024	28.9475	0.06	0.22%	28.9475	28.9475	28.9475	0
Jun 14 2024	28.885	-0.25	-0.84%	28.885	28.885	28.885	0
Jun 13 2024	29.13	-0.42	-1.40%	29.13	29.13	29.13	0
Jun 12 2024	29.545	0.40	1.37%	29.545	29.545	29.545	0
Jun 11 2024	29.145	-0.28	-0.96%	29.145	29.145	29.145	0
Jun 10 2024	29.4275	-0.30	-1.00%	29.345	29.4275	29.34	5,470
Jun 07 2024	29.725	-0.11	-0.38%	29.725	29.725	29.725	0
Jun 06 2024	29.8375	0.16	0.55%	29.8375	29.8375	29.8375	0
Jun 05 2024	29.675	0.37	1.25%	29.70	29.70	29.66	540
Jun 04 2024	29.31	-0.08	-0.26%	29.31	29.31	29.31	0
Jun 03 2024	29.385	0.11	0.38%	29.44	29.44	29.385	1,688
May 31 2024	29.275	0.12	0.42%	29.275	29.275	29.275	68
May 30 2024	29.1525	0.20	0.67%	29.1525	29.1525	29.1525	0
May 29 2024	28.9575	-0.33	-1.12%	28.97	28.97	28.9575	4,410
May 28 2024	29.285	-0.08	-0.26%	29.285	29.285	29.285	169
May 24 2024	29.3625	-0.05	-0.18%	29.295	29.385	29.29	1,440
May 23 2024	29.415	0.05	0.16%	29.49	29.49	29.385	8,293
May 22 2024	29.3675	-0.17	-0.58%	29.3675	29.3675	29.3675	0
May 21 2024	29.54	-0.09	-0.30%	29.545	29.545	29.54	3,521
May 20 2024	29.63	0.09	0.31%	29.63	29.63	29.63	0
May 17 2024	29.5375	-0.12	-0.41%	29.5375	29.5375	29.5375	16
May 16 2024	29.66	-0.03	-0.10%	29.715	29.715	29.66	759
May 15 2024	29.69	0.09	0.30%	29.69	29.69	29.69	0
May 14 2024	29.6025	0.08	0.27%	29.6025	29.6025	29.6025	0
May 13 2024	29.5225	-0.04	-0.14%	29.5225	29.5225	29.5225	0
May 10 2024	29.5625	0.20	0.68%	29.5625	29.5625	29.5625	0
May 09 2024	29.3625	0.18	0.62%	29.3625	29.3625	29.3625	0
May 08 2024	29.1825	0.14	0.46%	29.1825	29.1825	29.1825	0
May 07 2024	29.0475	0.52	1.80%	29.0475	29.0475	29.0475	0
May 03 2024	28.5325	0.24	0.84%	28.5325	28.5325	28.5325	0
May 02 2024	28.295	0.13	0.45%	28.345	28.345	28.28	9,814
May 01 2024	28.1675	-0.12	-0.43%	28.1675	28.1675	28.1675	0
Apr 30 2024	28.29	-0.08	-0.28%	28.33	28.415	28.29	46,862
Apr 29 2024	28.37	-0.11	-0.37%	28.37	28.37	28.37	523

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions