LSE - Delayed Quote GBP

Amundi MSCI New Energy UCITS ETF Dist (NRJL.L)

21.03
+0.10
+(0.47%)
At close: May 9 at 11:07:04 AM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 9, 202521.0521.0521.0221.0321.03165
May 8, 202521.0021.0220.8120.9420.94253
May 7, 202520.7120.7620.7120.7720.779
May 6, 202520.7520.8420.5920.8120.811,320
May 2, 202520.6020.6120.5020.7920.791,408
May 1, 202520.3320.5220.3320.5620.5611,240
Apr 30, 202520.5020.5020.0820.1720.1711
Apr 29, 202520.4220.4320.3820.4320.43471
Apr 28, 202520.1820.5820.1820.1820.181,308
Apr 25, 202520.4520.4520.4420.4220.42135
Apr 24, 202520.1920.1920.1920.1920.19-
Apr 23, 202520.3420.3420.3420.1620.161
Apr 22, 202519.4119.6219.4119.8219.821,162
Apr 17, 202519.8319.8319.8319.9219.921
Apr 16, 202519.6419.7219.6419.7819.782
Apr 15, 202519.8419.8419.7919.7919.79447
Apr 14, 202519.7319.7319.5919.6819.687,002
Apr 11, 202519.3419.3419.3419.2219.221,077
Apr 10, 202519.9819.9819.9819.1319.132,222
Apr 9, 202518.0818.5618.0818.3918.391,169
Apr 8, 202519.0119.0518.7518.9218.92166
Apr 7, 202518.0018.8317.9918.5818.58381
Apr 4, 202519.9219.9818.8818.9818.981,983
Apr 3, 202519.9119.9619.8419.8919.891
Apr 2, 202520.3020.4020.1120.3520.35704
Apr 1, 202519.9120.2119.9120.2220.2285
Mar 31, 202520.0920.0919.9319.9319.931,363
Mar 28, 202520.2820.3120.2420.2220.227
Mar 27, 202520.3920.3920.3920.3920.39-
Mar 26, 202520.9120.9120.6320.6520.651,749
Mar 25, 202520.6520.8220.6520.6920.69248
Mar 24, 202520.9420.9420.9420.8920.89237
Mar 21, 202520.9720.9920.8920.9020.90383
Mar 20, 202521.1321.1621.0020.9620.9610
Mar 19, 202520.8820.9020.8821.0121.01163
Mar 18, 202520.8121.0020.8120.7720.77196
Mar 17, 202520.3920.5520.3920.8320.83167
Mar 14, 202520.5120.5120.3020.5120.5112,793
Mar 13, 202520.2520.2520.2520.1820.181,198
Mar 12, 202520.1820.4220.1820.3220.322,259
Mar 11, 202520.2520.3120.1420.1220.125
Mar 10, 202519.8720.2719.8720.0420.04192
Mar 7, 202520.0620.0620.0620.1120.112,690
Mar 6, 202520.1920.2820.1220.2820.285
Mar 5, 202520.1420.3220.0020.1120.11557
Mar 4, 202520.1420.1419.8719.7919.792,075
Mar 3, 202520.7220.7520.7220.4020.40739
Feb 28, 202520.5920.5920.4220.5420.541,913
Feb 27, 202520.7020.7020.7020.7020.70-
Feb 26, 202521.0721.0721.0721.0721.07-
Feb 25, 202520.8120.8120.8120.4720.471,120
Feb 24, 202520.8120.8120.8120.8120.81-
Feb 21, 202521.4121.4121.4121.0621.06750
Feb 20, 202521.3421.5221.3421.2321.234,574
Feb 19, 202521.2821.2821.2721.3321.338,520
Feb 18, 202521.2521.2521.2521.2521.25-
Feb 17, 202521.2321.2320.9821.1021.10158
Feb 14, 202520.9721.0920.9721.0721.071,290
Feb 13, 202521.1321.1321.1321.2121.217
Feb 12, 202521.1221.1221.1221.0621.061,514
Feb 11, 202521.1721.1721.1721.1321.134
Feb 10, 202521.2021.2121.2021.2221.2221
Feb 7, 202521.1621.1621.1621.1121.117
Feb 6, 202521.2521.2521.2521.2521.25-
Feb 5, 202520.8121.0220.8121.0321.03646
Feb 4, 202521.0321.0321.0320.9220.921
Feb 3, 202520.9621.0720.8620.9720.971,543
Jan 31, 202521.5821.5821.4421.5521.55207
Jan 30, 202521.3321.4121.2421.4521.4546
Jan 29, 202521.1521.1521.1521.1521.15-
Jan 28, 202520.9120.9820.9120.6720.672,314
Jan 27, 202521.3221.3221.2220.8420.84138
Jan 24, 202522.2722.2722.2722.2522.251,225
Jan 23, 202522.2322.2322.2322.2322.23-
Jan 22, 202522.2222.2222.2222.2222.22-
Jan 21, 202522.2422.2422.2422.2422.24-
Jan 20, 202522.5222.5222.5222.4322.43188
Jan 17, 202522.4322.4622.3322.4722.4747
Jan 16, 202522.1622.1622.1622.0822.0822
Jan 15, 202521.7021.7021.7022.1322.13380
Jan 14, 202521.6721.6721.6721.6721.671,526
Jan 13, 202521.5421.6921.5421.2521.25817
Jan 10, 202521.6021.6021.6021.6021.60-
Jan 9, 202522.3422.3422.3422.2022.2011
Jan 8, 202522.5022.5022.2922.1022.10630
Jan 7, 202522.5322.5322.5322.5122.51191
Jan 6, 202522.5222.5222.5222.5222.52-
Jan 3, 202522.1822.1822.1822.1822.18-
Jan 2, 202521.9921.9921.9921.9921.99-
Dec 31, 202421.5721.5721.5721.5721.57-
Dec 30, 202421.5521.5521.5521.4321.43472
Dec 27, 202421.8321.8321.7221.5521.55755
Dec 24, 202421.7821.7821.7821.7821.78-
Dec 23, 202421.6821.7221.6821.7321.73310
Dec 20, 202421.5221.5221.5221.5221.52-
Dec 19, 202421.2821.2821.2821.4221.421,371
Dec 18, 202421.8121.8121.7721.7421.748,887
Dec 17, 202421.6021.6021.6021.6021.60-
Dec 16, 202422.0022.0021.9521.8721.8762
Dec 13, 202422.1022.1022.1021.9321.939
Dec 12, 202422.0022.0022.0021.9321.932,825
Dec 11, 202421.8222.0421.8221.9921.99297
Dec 10, 202422.0022.0022.0021.9121.91933
Dec 9, 202422.5022.7022.4222.7022.70294
Dec 6, 202422.4622.4622.4622.4622.46-
Dec 5, 202422.6422.6422.6422.6422.64-
Dec 4, 202422.6422.8222.6422.5922.59296
Dec 3, 202422.9122.9122.9122.8222.82163
Dec 2, 202422.8022.9722.8022.9622.961,039
Nov 29, 202422.9422.9422.9422.9722.97131
Nov 28, 202422.9522.9522.9523.0223.02527
Nov 27, 202423.0123.0122.8722.9122.91826
Nov 26, 202423.0623.0622.9422.9622.96269
Nov 25, 202423.0623.0623.0623.0923.09308
Nov 22, 202422.9222.9222.9222.9222.92-
Nov 21, 202422.5422.5522.5422.7322.73789
Nov 20, 202422.4822.4822.4022.4522.459,589
Nov 19, 202422.5522.5522.5522.4522.4546
Nov 18, 202422.6822.6822.6822.4722.472,414
Nov 15, 202422.5022.5022.4922.5722.57948
Nov 14, 202422.3122.3122.3122.3122.31-
Nov 13, 202422.2522.2522.2022.2922.291,362
Nov 12, 202422.3922.3921.9221.8921.89661
Nov 11, 202422.1022.2722.1022.2222.2217,142
Nov 8, 202421.9421.9921.9321.8721.8711,628
Nov 7, 202421.9422.0821.9422.2022.203,025
Nov 6, 202422.0522.2021.9921.9121.918,267
Nov 5, 202422.9122.9522.9123.0023.0096
Nov 4, 202423.0823.0823.0823.2623.26183
Nov 1, 202422.9122.9322.8222.9122.91964
Oct 31, 202422.8322.8322.8322.8322.83-
Oct 30, 202422.6522.6522.6522.6722.674
Oct 29, 202423.1223.1222.9022.8222.821,065
Oct 28, 202423.0123.0523.0123.2223.22622
Oct 25, 202423.0123.0123.0122.9422.942,333
Oct 24, 202422.7422.7422.7422.7822.7867
Oct 23, 202422.9022.9022.6122.6622.66200
Oct 22, 202422.8722.8722.8722.8722.87-
Oct 21, 202422.8522.9722.8522.8722.87176
Oct 18, 202422.9722.9722.9722.9422.946
Oct 17, 202423.1723.1722.9322.9822.9811
Oct 16, 202422.8322.9522.8323.0023.00944
Oct 15, 202423.2923.2923.0222.8122.811,017
Oct 14, 202423.1923.1923.1923.2523.25773
Oct 11, 202423.2823.2823.2823.2823.28-
Oct 10, 202423.1723.1723.1523.1123.11621
Oct 9, 202423.5423.5423.5423.5323.53984
Oct 8, 202423.5423.5423.5423.5023.5014
Oct 7, 202423.4923.4923.4923.6123.6168
Oct 4, 202423.3623.4823.3623.3523.351,666
Oct 3, 202423.2823.2823.2823.3323.33464
Oct 2, 202423.4023.4023.4023.2723.2721,934
Oct 1, 202423.3823.4923.3823.4523.45429
Sep 30, 202423.7023.7023.4223.3423.34902
Sep 27, 202423.5223.5223.5223.5223.52-
Sep 26, 202423.2323.4723.2323.3323.3362
Sep 25, 202423.1723.1723.1723.1723.17-
Sep 24, 202423.3223.3223.3223.1823.181
Sep 23, 202422.9522.9522.9522.9522.95-
Sep 20, 202422.9322.9322.9322.7522.75361
Sep 19, 202422.9422.9422.9422.9922.999
Sep 18, 202422.9522.9522.9522.9522.95-
Sep 17, 202422.9423.0222.9423.1723.17218
Sep 16, 202422.5922.5922.5922.6622.66113
Sep 13, 202422.7422.7422.7422.7422.74-
Sep 12, 202422.7022.7022.5822.5222.521,880
Sep 11, 202422.3222.3222.3222.2422.244
Sep 10, 202421.6221.6221.6221.6621.66918
Sep 9, 202421.9021.9021.9021.7621.7614
Sep 6, 202421.9921.9921.9921.7121.7198
Sep 5, 202422.2422.2422.2422.2422.24-
Sep 4, 202422.1222.1222.1222.2322.236
Sep 3, 202422.2322.2322.2322.2322.23-
Sep 2, 202422.5722.5722.5222.5822.5834
Aug 30, 202422.6422.6422.5722.4822.48531
Aug 29, 202422.4122.4822.3722.4822.48481
Aug 28, 202422.4422.4422.4422.2522.25862
Aug 27, 202422.6122.6322.5622.3022.301,800
Aug 23, 202422.1822.1822.1822.4322.43470
Aug 22, 202422.1522.1522.1522.1522.15-
Aug 21, 202422.2822.2822.2822.2922.29385
Aug 20, 202422.3322.3322.3322.1522.152,331
Aug 19, 202422.2422.3922.2422.4522.45249
Aug 16, 202422.2722.2722.2722.2222.221
Aug 15, 202422.1222.3422.0822.3422.34433
Aug 14, 202422.2222.2222.2222.2222.22-
Aug 13, 202422.0222.0222.0222.0822.08826
Aug 12, 202422.0222.0221.9821.8321.8311,258
Aug 9, 202422.1522.2321.9121.8421.8411,739
Aug 8, 202421.9421.9421.9422.0522.05190
Aug 7, 202422.1222.2322.1222.2322.23575
Aug 6, 202421.6021.8021.6021.6521.651,048
Aug 5, 202421.6621.7221.4021.5521.559,563
Aug 2, 202422.4822.4822.3722.0822.0811
Aug 1, 202422.8222.8322.7722.6122.61539
Jul 31, 202422.6822.6922.6822.8022.80740
Jul 30, 202422.4022.4022.4022.3822.381,134
Jul 29, 202422.4822.4822.4822.4822.48-
Jul 26, 202422.5622.5622.5622.6922.69367
Jul 25, 202422.5022.5022.5022.5322.53633
Jul 24, 202422.5222.5222.5222.5222.52-
Jul 23, 202422.2222.2922.2222.3722.37203
Jul 22, 202422.3222.3222.3222.3222.32-
Jul 19, 202422.2322.2622.2322.2322.23359
Jul 18, 202422.3522.3522.3522.3522.35-
Jul 17, 202422.3122.3122.3122.3122.31-
Jul 16, 202422.4222.4222.4222.4422.445
Jul 15, 202422.4522.4522.4522.4522.45-
Jul 12, 202423.0123.0123.0123.1523.15760
Jul 11, 202422.5922.5922.5922.9822.98103
Jul 10, 202422.4122.4122.4122.4122.41-
Jul 9, 202422.5222.5222.5222.2322.23737
Jul 8, 202422.3422.3422.3422.3422.34-
Jul 5, 202422.5422.5422.5422.3422.34706
Jul 4, 202422.4722.4722.4722.4122.41157
Jul 3, 202422.3222.3222.3222.2522.251,831
Jul 2, 202421.8821.8821.8821.8821.88232
Jul 1, 202422.1122.1122.1122.1122.11-
Jun 28, 202422.6522.6522.6522.3022.3066
Jun 27, 202422.6322.6722.5722.5422.54287
Jun 26, 202422.8622.8622.8622.7322.73302
Jun 25, 202422.9622.9922.9622.7922.79154
Jun 24, 202423.1123.1123.0323.0623.061,096
Jun 21, 202423.0923.0923.0823.0623.06252
Jun 20, 202423.1723.1723.1723.1723.17-
Jun 19, 202423.0623.0623.0623.0223.021,133
Jun 18, 202423.1723.1723.0823.2323.23203
Jun 17, 202423.4023.4023.0223.0423.04355
Jun 14, 202423.5923.6423.5923.4923.49487
Jun 13, 202424.0124.0124.0123.7523.75697
Jun 12, 202424.3424.3424.3424.2324.23635
Jun 11, 202423.9923.9923.9923.7723.77405
Jun 10, 202423.6723.6723.6723.8523.8510
Jun 7, 202423.8724.0523.8723.8923.89555
Jun 6, 202424.2924.3124.1824.1924.191,580
Jun 5, 202424.3924.3924.3924.3924.39-
Jun 4, 202424.2924.2924.0924.1324.131,612
Jun 3, 202424.4024.4024.4024.4024.40-
May 31, 202424.2124.2124.2124.2124.21-
May 30, 202424.3524.4124.3524.4424.44769
May 29, 202424.2324.3824.2324.3024.301,437
May 28, 202424.7124.7324.7124.7524.75956
May 24, 202424.0624.0624.0624.4624.46427
May 23, 202424.3324.3824.2824.1624.16973
May 22, 202424.4224.4224.4224.4224.42-
May 21, 202423.7123.7123.7123.8323.83356
May 20, 202423.9824.0923.9123.8923.89291
May 17, 202424.0624.0624.0624.0624.06-
May 16, 202424.2024.2024.1624.1924.192,738
May 15, 202424.1924.3224.1924.3024.30172
May 14, 202424.0724.0724.0724.1124.111,175
May 13, 202423.9023.9023.9023.9923.99329
May 10, 202424.1424.2524.1424.0124.011,175
May 9, 202423.7923.9423.7923.9423.9416

Related Tickers