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

Get Started

Home
Investing
ETFs
UK
LSE
Lg Water Etf (GLUG)
Lg Water Etf (GLUG) Historical

GLUG Lg Water Etf

18.081

0.031 (0.17%)

Last Updated: 07:34:58

Delayed by 15 minutes

GLUG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	18.05	0.56	3.21%	17.646	18.913	16.72	948
Jul 10 2024	17.488	0.10	0.60%	17.39	17.555	17.192	1,309
Jul 09 2024	17.384	-0.11	-0.63%	17.492	18.637	17.295	7,755
Jul 08 2024	17.494	0.09	0.53%	17.438	17.787	17.423	4,839
Jul 05 2024	17.402	-0.03	-0.15%	17.454	17.69	17.219	6,363
Jul 04 2024	17.428	-0.01	-0.03%	17.452	17.505	17.353	3,691
Jul 03 2024	17.434	0.13	0.73%	17.352	17.736	17.352	73,121
Jul 02 2024	17.308	0.02	0.12%	17.22	17.444	17.062	181
Jul 01 2024	17.288	-0.18	-1.00%	17.484	17.718	17.259	14,238
Jun 28 2024	17.463	0.04	0.23%	17.498	17.901	17.378	176
Jun 27 2024	17.423	0.06	0.35%	17.36	17.572	17.137	279
Jun 26 2024	17.362	-0.12	-0.66%	17.47	17.591	17.254	4,422
Jun 25 2024	17.477	-0.33	-1.84%	17.718	17.784	17.438	21,119
Jun 24 2024	17.805	0.27	1.53%	17.55	18.068	17.405	11,415
Jun 21 2024	17.537	-0.10	-0.57%	17.554	17.808	17.356	400
Jun 20 2024	17.638	-0.01	-0.08%	17.718	17.856	17.568	5,598
Jun 19 2024	17.652	-0.06	-0.35%	17.722	17.753	17.594	1,839
Jun 18 2024	17.714	0.14	0.78%	17.67	17.975	17.603	5,207
Jun 17 2024	17.577	-0.04	-0.21%	17.594	17.61	17.483	2,511
Jun 14 2024	17.614	-0.16	-0.91%	17.784	18.087	17.508	4,175
Jun 13 2024	17.776	-0.26	-1.43%	17.886	18.136	17.731	1,646
Jun 12 2024	18.034	0.54	3.09%	17.684	18.275	17.619	855
Jun 11 2024	17.494	-0.17	-0.98%	17.64	17.73	17.386	2,559
Jun 10 2024	17.668	0.00	0.00%	17.622	17.725	17.313	1,709
Jun 07 2024	17.668	-0.16	-0.91%	17.784	18.183	17.515	3,284
Jun 06 2024	17.83	0.01	0.07%	17.862	18.114	16.608	46,741
Jun 05 2024	17.818	0.08	0.42%	17.744	17.94	17.629	2,084
Jun 04 2024	17.743	-0.17	-0.94%	17.87	18.065	17.695	522
Jun 03 2024	17.911	0.05	0.25%	18.076	18.353	17.713	9,105
May 31 2024	17.866	-0.01	-0.07%	17.782	18.137	17.669	6,092
May 30 2024	17.878	0.18	1.04%	17.674	17.947	17.659	449
May 29 2024	17.694	-0.33	-1.85%	17.84	17.917	17.519	5,697
May 28 2024	18.028	-0.21	-1.13%	18.282	18.426	18.028	2,539
May 24 2024	18.234	-0.04	-0.20%	18.20	18.408	17.799	2,046
May 23 2024	18.27	-0.24	-1.31%	18.454	18.535	18.171	9,554
May 22 2024	18.512	-0.09	-0.50%	18.614	19.26	18.503	7,481
May 21 2024	18.605	-0.16	-0.83%	18.70	18.723	18.495	2,709
May 20 2024	18.76	0.15	0.81%	18.71	19.172	18.518	1,642
May 17 2024	18.61	-0.02	-0.09%	18.672	18.686	18.603	1,857
May 16 2024	18.626	-0.06	-0.33%	18.714	18.862	18.588	2,450
May 15 2024	18.688	0.19	1.04%	18.588	19.311	18.475	12,682
May 14 2024	18.496	-0.01	-0.06%	18.426	19.204	18.348	2,998
May 13 2024	18.508	0.11	0.58%	18.554	19.253	18.463	5,198
May 10 2024	18.401	0.22	1.19%	18.402	19.195	18.297	1,651
May 09 2024	18.185	0.16	0.89%	18.066	19.01	17.891	2,382
May 08 2024	18.025	0.00	-0.01%	17.972	18.939	17.754	624
May 07 2024	18.026	0.40	2.25%	17.966	18.981	17.779	8,791
May 03 2024	17.629	0.28	1.61%	17.46	18.842	16.296	3,098
May 02 2024	17.35	0.18	1.03%	17.384	17.575	17.15	6,841
May 01 2024	17.173	-0.07	-0.39%	17.588	17.588	16.84	224
Apr 30 2024	17.241	-0.11	-0.64%	17.358	17.485	17.064	4,998
Apr 29 2024	17.352	0.16	0.93%	17.29	18.634	16.167	6,253
Apr 26 2024	17.192	0.20	1.20%	17.148	18.57	16.099	5,132
Apr 25 2024	16.988	-0.17	-0.97%	17.184	18.463	16.009	2,049
Apr 24 2024	17.155	0.00	-0.02%	17.148	18.601	16.115	270
Apr 23 2024	17.158	0.27	1.62%	16.966	17.289	16.66	924
Apr 22 2024	16.884	-0.04	-0.24%	16.942	17.077	16.757	1,221
Apr 19 2024	16.925	0.00	-0.02%	16.818	17.068	16.678	1,874
Apr 18 2024	16.928	0.19	1.14%	16.768	17.008	16.615	120
Apr 17 2024	16.738	-0.03	-0.17%	16.814	17.197	15.956	1,003
Apr 16 2024	16.766	-0.23	-1.35%	16.754	17.003	16.56	1,980
Apr 15 2024	16.995	-0.06	-0.32%	17.086	18.538	16.106	6,593

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