UK markets closed
NIKKEI 225
27,382.56 +19.76 (+0.07%) HANG SENG
22,688.90 +122.10 (+0.54%) CRUDE OIL
80.30 +0.62 (+0.78%) GOLD FUTURES
1,926.50 -2.90 (-0.15%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,185.46 +539.03 (+2.89%)
UBS (Lux) Fund Solutions – MSCI China ESG Universal Low Carbon Select UCITS ETF (CNSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:15PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 860.75 | 860.75 | 860.75 | 860.75 | 860.75 | - |
| 26 Jan 2023 | 860.60 | 860.60 | 860.60 | 860.60 | 860.60 | - |
| 25 Jan 2023 | 847.45 | 847.45 | 847.45 | 847.45 | 847.45 | - |
| 24 Jan 2023 | 849.25 | 849.25 | 849.25 | 849.25 | 849.25 | - |
| 23 Jan 2023 | 852.15 | 852.15 | 852.15 | 852.15 | 852.15 | - |
| 20 Jan 2023 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | - |
| 19 Jan 2023 | 822.85 | 822.85 | 822.85 | 822.85 | 822.85 | - |
| 18 Jan 2023 | 813.55 | 813.55 | 813.55 | 813.55 | 813.55 | - |
| 17 Jan 2023 | 823.40 | 823.40 | 823.40 | 823.40 | 823.40 | - |
| 16 Jan 2023 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | - |
| 13 Jan 2023 | 837.75 | 837.75 | 837.75 | 837.75 | 837.75 | - |
| 12 Jan 2023 | 832.05 | 832.05 | 832.05 | 832.05 | 832.05 | - |
| 11 Jan 2023 | 835.60 | 835.60 | 835.60 | 835.60 | 835.60 | - |
| 10 Jan 2023 | 825.95 | 825.95 | 825.95 | 825.95 | 825.95 | - |
| 09 Jan 2023 | 833.06 | 833.06 | 833.06 | 827.35 | 827.35 | 120 |
| 06 Jan 2023 | 827.75 | 827.75 | 827.75 | 827.75 | 827.75 | - |
| 05 Jan 2023 | 834.85 | 834.85 | 834.85 | 834.85 | 834.85 | - |
| 04 Jan 2023 | 817.20 | 817.20 | 817.20 | 817.20 | 817.20 | - |
| 03 Jan 2023 | 790.40 | 790.40 | 790.40 | 790.40 | 790.40 | - |
| 30 Dec 2022 | 765.75 | 765.75 | 765.75 | 765.75 | 765.75 | - |
| 29 Dec 2022 | 771.40 | 771.40 | 771.40 | 771.40 | 771.40 | - |
| 28 Dec 2022 | 761.25 | 761.25 | 761.25 | 761.25 | 761.25 | - |
| 23 Dec 2022 | 759.05 | 759.05 | 759.05 | 759.05 | 759.05 | - |
| 22 Dec 2022 | 757.45 | 757.45 | 757.45 | 757.45 | 757.45 | - |
| 21 Dec 2022 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | - |
| 20 Dec 2022 | 738.20 | 738.20 | 738.20 | 738.20 | 738.20 | - |
| 19 Dec 2022 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - |
| 16 Dec 2022 | 758.45 | 758.45 | 758.45 | 758.45 | 758.45 | - |
| 15 Dec 2022 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | - |
| 14 Dec 2022 | 750.45 | 750.45 | 750.45 | 750.45 | 750.45 | - |
| 13 Dec 2022 | 753.10 | 753.10 | 753.10 | 753.10 | 753.10 | - |
| 12 Dec 2022 | 742.15 | 742.15 | 742.15 | 742.15 | 742.15 | - |
| 09 Dec 2022 | 765.05 | 765.05 | 765.05 | 765.05 | 765.05 | - |
| 08 Dec 2022 | 760.95 | 760.95 | 760.95 | 760.95 | 760.95 | - |
| 07 Dec 2022 | 740.25 | 740.25 | 740.25 | 740.25 | 740.25 | - |
| 06 Dec 2022 | 755.60 | 755.60 | 755.60 | 755.60 | 755.60 | - |
| 05 Dec 2022 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
| 02 Dec 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 01 Dec 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 30 Nov 2022 | 748.15 | 748.15 | 748.15 | 748.15 | 748.15 | - |
| 29 Nov 2022 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | - |
| 28 Nov 2022 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
| 25 Nov 2022 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | - |
| 24 Nov 2022 | 677.65 | 677.65 | 677.65 | 677.65 | 677.65 | - |
| 23 Nov 2022 | 677.30 | 677.30 | 677.30 | 677.30 | 677.30 | - |
| 22 Nov 2022 | 683.65 | 683.65 | 683.65 | 683.65 | 683.65 | - |
| 21 Nov 2022 | 694.75 | 694.75 | 694.75 | 694.75 | 694.75 | - |
| 18 Nov 2022 | 702.15 | 702.15 | 702.15 | 702.15 | 702.15 | - |
| 17 Nov 2022 | 721.95 | 721.95 | 721.95 | 721.95 | 721.95 | - |
| 16 Nov 2022 | 712.90 | 712.90 | 712.90 | 712.90 | 712.90 | - |
| 15 Nov 2022 | 726.95 | 726.95 | 726.95 | 726.95 | 726.95 | - |
| 14 Nov 2022 | 704.70 | 704.70 | 704.70 | 704.70 | 704.70 | - |
| 11 Nov 2022 | 698.25 | 698.25 | 698.25 | 698.25 | 698.25 | - |
| 10 Nov 2022 | 670.85 | 670.85 | 670.85 | 670.85 | 670.85 | - |
| 09 Nov 2022 | 659.35 | 659.35 | 659.35 | 659.35 | 659.35 | - |
| 08 Nov 2022 | 666.95 | 666.95 | 666.95 | 666.95 | 666.95 | - |
| 07 Nov 2022 | 677.75 | 677.75 | 677.75 | 677.75 | 677.75 | - |
| 04 Nov 2022 | 680.25 | 680.25 | 680.25 | 680.25 | 680.25 | - |
| 03 Nov 2022 | 646.25 | 646.25 | 646.25 | 646.25 | 646.25 | - |
| 02 Nov 2022 | 627.30 | 627.30 | 627.30 | 627.30 | 627.30 | - |
| 01 Nov 2022 | 622.10 | 622.10 | 622.10 | 622.10 | 622.10 | - |
| 31 Oct 2022 | 595.35 | 595.35 | 595.35 | 595.35 | 595.35 | - |
| 28 Oct 2022 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | - |
| 27 Oct 2022 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | - |
| 26 Oct 2022 | 633.60 | 633.60 | 633.60 | 633.60 | 633.60 | - |
| 25 Oct 2022 | 614.10 | 614.10 | 614.10 | 614.10 | 614.10 | - |
| 24 Oct 2022 | 610.60 | 610.60 | 610.60 | 610.60 | 610.60 | - |
| 21 Oct 2022 | 671.00 | 671.00 | 670.58 | 674.75 | 674.75 | 57,744 |
| 20 Oct 2022 | 680.10 | 680.10 | 680.10 | 680.10 | 680.10 | - |
| 19 Oct 2022 | 677.80 | 677.80 | 677.80 | 677.80 | 677.80 | - |
| 18 Oct 2022 | 692.10 | 692.10 | 692.10 | 692.10 | 692.10 | - |
| 17 Oct 2022 | 682.61 | 682.61 | 682.61 | 689.80 | 689.80 | 1,161 |
| 14 Oct 2022 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | - |
| 13 Oct 2022 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | - |
| 12 Oct 2022 | 697.85 | 697.85 | 697.85 | 697.85 | 697.85 | - |
| 11 Oct 2022 | 700.30 | 700.30 | 700.30 | 700.30 | 700.30 | - |
| 10 Oct 2022 | 717.10 | 717.10 | 717.10 | 717.10 | 717.10 | - |
| 07 Oct 2022 | 740.90 | 740.90 | 740.90 | 740.90 | 740.90 | - |
| 06 Oct 2022 | 754.55 | 754.55 | 754.55 | 754.55 | 754.55 | - |
| 05 Oct 2022 | 751.60 | 751.60 | 751.60 | 751.60 | 751.60 | - |
| 04 Oct 2022 | 730.99 | 730.99 | 730.99 | 743.40 | 743.40 | 4,215 |
| 03 Oct 2022 | 720.65 | 720.65 | 720.65 | 720.65 | 720.65 | - |
| 30 Sept 2022 | 732.90 | 732.90 | 732.90 | 732.90 | 732.90 | - |
| 29 Sept 2022 | 738.25 | 738.25 | 738.25 | 738.25 | 738.25 | - |
| 28 Sept 2022 | 772.70 | 772.70 | 772.70 | 772.70 | 772.70 | - |
| 27 Sept 2022 | 782.45 | 782.45 | 782.45 | 782.45 | 782.45 | - |
| 26 Sept 2022 | 780.85 | 780.85 | 780.85 | 780.85 | 780.85 | - |
| 23 Sept 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 22 Sept 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 21 Sept 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 20 Sept 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 15 Sept 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 14 Sept 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 13 Sept 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 12 Sept 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 09 Sept 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 08 Sept 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 07 Sept 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 06 Sept 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
