Yahoo

Mail

UK markets open in 7 hours 59 minutes

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.25
-0.68(-0.83%)
GOLD FUTURES
2,302.00
-0.90(-0.04%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,449.90
-2,675.11(-5.23%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Global X Cloud Computing UCITS ETF USD Acc (CLO.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

10.05

-0.18

(-1.72%)

At close: 01:00PM BST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	10.17	10.17	10.17	10.05	10.05	2,568
29 Apr 2024	10.23	10.23	10.23	10.23	10.23	-
26 Apr 2024	10.15	10.19	10.15	10.15	10.15	12,159
25 Apr 2024	10.16	10.16	10.02	9.96	9.96	3,945
24 Apr 2024	10.18	10.19	10.12	10.12	10.12	3,919
23 Apr 2024	9.96	10.00	9.96	10.14	10.14	1,278
22 Apr 2024	9.85	9.85	9.85	9.85	9.85	-
19 Apr 2024	9.86	9.93	9.80	9.87	9.87	62,425
18 Apr 2024	10.01	10.01	10.01	10.05	10.05	741
17 Apr 2024	10.00	10.00	10.00	10.00	10.00	-
16 Apr 2024	10.05	10.05	10.05	10.04	10.04	81
15 Apr 2024	10.36	10.40	10.32	10.19	10.19	16,172
12 Apr 2024	10.39	10.39	10.39	10.39	10.39	-
11 Apr 2024	10.47	10.49	10.46	10.40	10.40	2,542
10 Apr 2024	10.46	10.46	10.46	10.46	10.46	-
09 Apr 2024	10.57	10.61	10.57	10.61	10.61	24,530
08 Apr 2024	10.54	10.60	10.54	10.55	10.55	25,438
05 Apr 2024	10.49	10.49	10.49	10.49	10.49	-
04 Apr 2024	10.63	10.63	10.63	10.68	10.68	1,480
03 Apr 2024	10.57	10.58	10.56	10.61	10.61	7,853
02 Apr 2024	10.73	10.74	10.63	10.53	10.53	1,916
28 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
27 Mar 2024	10.69	10.69	10.69	10.69	10.69	-
26 Mar 2024	10.83	10.83	10.72	10.74	10.74	1,524
25 Mar 2024	10.71	10.75	10.71	10.72	10.72	73,165
22 Mar 2024	10.73	10.73	10.71	10.71	10.71	72,110
21 Mar 2024	10.90	10.96	10.90	10.94	10.94	710
20 Mar 2024	10.71	10.71	10.71	10.71	10.71	-
19 Mar 2024	10.70	10.71	10.69	10.69	10.69	2,138
18 Mar 2024	10.53	10.66	10.53	10.71	10.71	2,093
15 Mar 2024	10.59	10.59	10.59	10.59	10.59	-
14 Mar 2024	10.85	10.85	10.85	10.75	10.75	408
13 Mar 2024	10.82	10.89	10.81	10.89	10.89	7,987
12 Mar 2024	10.83	10.86	10.82	10.83	10.83	2,129
11 Mar 2024	10.85	10.85	10.69	10.78	10.78	73,344
08 Mar 2024	10.83	10.83	10.77	10.75	10.75	97,553
07 Mar 2024	10.67	10.75	10.67	10.75	10.75	102,661
06 Mar 2024	10.58	10.60	10.54	10.62	10.62	1,829
05 Mar 2024	10.78	10.78	10.77	10.51	10.51	800
04 Mar 2024	10.86	10.86	10.86	10.87	10.87	240
01 Mar 2024	10.73	10.90	10.73	10.88	10.88	919
29 Feb 2024	10.75	10.81	10.75	10.79	10.79	416
28 Feb 2024	10.67	10.72	10.67	10.72	10.72	948
27 Feb 2024	10.75	10.75	10.75	10.75	10.75	-
26 Feb 2024	10.59	10.59	10.59	10.64	10.64	485
23 Feb 2024	10.56	10.56	10.53	10.57	10.57	742
22 Feb 2024	10.55	10.55	10.55	10.55	10.55	-
21 Feb 2024	10.58	10.60	10.58	10.41	10.41	2,330
20 Feb 2024	10.80	10.84	10.66	10.72	10.72	12,574
19 Feb 2024	10.87	10.87	10.87	10.87	10.87	-
16 Feb 2024	11.19	11.19	10.98	11.00	11.00	1,662
15 Feb 2024	11.21	11.21	11.21	11.15	11.15	446
14 Feb 2024	11.12	11.15	11.12	11.20	11.20	1,442
13 Feb 2024	11.41	11.43	11.00	11.18	11.18	1,922
12 Feb 2024	11.59	11.59	11.58	11.64	11.64	866
09 Feb 2024	11.39	11.43	11.39	11.54	11.54	1,483
08 Feb 2024	11.14	11.14	11.12	11.28	11.28	2,975
07 Feb 2024	11.09	11.09	11.04	11.16	11.16	3,157
06 Feb 2024	11.06	11.06	11.04	11.07	11.07	1,824
05 Feb 2024	11.13	11.14	11.11	10.96	10.96	957
02 Feb 2024	11.19	11.19	11.17	11.14	11.14	200
01 Feb 2024	11.10	11.27	11.10	10.95	10.95	894
31 Jan 2024	11.17	11.17	11.17	11.17	11.17	-
30 Jan 2024	11.31	11.42	11.30	11.30	11.30	51
29 Jan 2024	11.17	11.21	11.08	11.23	11.23	108,736
26 Jan 2024	11.14	11.14	11.14	11.23	11.23	445
25 Jan 2024	11.23	11.23	11.22	11.22	11.22	1,325
24 Jan 2024	11.30	11.31	11.30	11.32	11.32	2,088
23 Jan 2024	11.17	11.25	11.14	11.15	11.15	1,204
22 Jan 2024	11.21	11.21	11.21	11.21	11.21	-
19 Jan 2024	10.95	11.01	10.83	10.84	10.84	177,615
18 Jan 2024	10.81	10.81	10.81	10.81	10.81	-
17 Jan 2024	10.66	10.66	10.66	10.74	10.74	3
16 Jan 2024	10.84	10.86	10.84	10.86	10.86	1,798
15 Jan 2024	10.97	10.97	10.94	10.93	10.93	4,066
12 Jan 2024	10.93	11.01	10.93	11.02	11.02	2,560
11 Jan 2024	10.93	10.93	10.83	10.78	10.78	2,305
10 Jan 2024	10.86	10.88	10.82	10.84	10.84	2,380
09 Jan 2024	10.76	10.76	10.74	10.83	10.83	1,689
08 Jan 2024	10.48	10.69	10.48	10.71	10.71	731
05 Jan 2024	10.48	10.53	10.39	10.55	10.55	2,416
04 Jan 2024	10.58	10.58	10.50	10.56	10.56	1,560
03 Jan 2024	10.61	10.61	10.61	10.61	10.61	-
02 Jan 2024	11.26	11.26	10.85	10.85	10.85	746
29 Dec 2023	11.30	11.30	11.30	11.30	11.30	-
28 Dec 2023	11.34	11.50	11.34	11.30	11.30	1,568
27 Dec 2023	11.33	11.34	11.33	11.32	11.32	13
22 Dec 2023	11.15	11.15	11.15	11.15	11.15	-
21 Dec 2023	11.16	11.16	11.14	11.10	11.10	443
20 Dec 2023	11.27	11.36	11.27	11.27	11.27	816
19 Dec 2023	11.20	11.20	11.20	11.24	11.24	-
18 Dec 2023	11.02	11.28	11.02	11.03	11.03	1,877
15 Dec 2023	11.15	11.15	11.15	11.02	11.02	-
14 Dec 2023	10.87	10.97	10.87	10.89	10.89	2,808
13 Dec 2023	10.53	10.71	10.53	10.50	10.50	478
12 Dec 2023	10.57	10.57	10.57	10.45	10.45	-
11 Dec 2023	10.47	10.47	10.41	10.43	10.43	1
08 Dec 2023	10.32	10.36	10.32	10.36	10.36	666
07 Dec 2023	10.35	10.35	10.28	10.31	10.31	3,438
06 Dec 2023	10.38	10.43	10.32	10.41	10.41	2,358
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.25-0.68(-0.83%)

GOLD FUTURES2,302.00-0.90(-0.04%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,449.90-2,675.11(-5.23%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Global X Cloud Computing UCITS ETF USD Acc (CLO.L)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.25
-0.68(-0.83%)

GOLD FUTURES
2,302.00
-0.90(-0.04%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,449.90
-2,675.11(-5.23%)