Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Alerian Midstream Energy Dividend UCITS ETF (MMLP.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

13.71

+0.14

(+1.04%)

At close: 03:20PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	13.74	13.74	13.57	13.71	13.71	803
02 May 2024	13.55	13.55	13.54	13.57	13.57	2,701
01 May 2024	13.72	13.72	13.48	13.49	13.49	12
30 Apr 2024	13.91	13.91	13.71	13.68	13.68	6
29 Apr 2024	13.74	13.86	13.71	13.81	13.81	9,865
26 Apr 2024	13.78	13.81	13.78	13.73	13.73	194
25 Apr 2024	13.61	13.67	13.61	13.72	13.72	852
24 Apr 2024	13.69	13.69	13.61	13.64	13.64	706
23 Apr 2024	13.62	13.62	13.62	13.69	13.69	9
22 Apr 2024	13.26	13.65	13.26	13.59	13.59	656
19 Apr 2024	13.31	13.58	13.31	13.60	13.60	2,950
18 Apr 2024	13.27	13.27	13.27	13.37	13.37	2
17 Apr 2024	13.23	13.23	13.23	13.17	13.17	477
16 Apr 2024	13.35	13.35	13.10	13.11	13.11	477
15 Apr 2024	13.48	13.49	13.48	13.40	13.40	-
12 Apr 2024	13.53	13.73	13.53	13.60	13.60	2,282
11 Apr 2024	13.50	13.71	13.50	13.49	13.49	3
10 Apr 2024	13.74	13.82	13.65	13.65	13.65	67
09 Apr 2024	13.97	14.04	13.78	13.74	13.74	1,335
08 Apr 2024	13.81	13.86	13.81	13.86	13.86	721
05 Apr 2024	13.88	13.88	13.88	13.82	13.82	1
04 Apr 2024	13.99	14.05	13.99	14.02	14.02	964
03 Apr 2024	13.88	14.02	13.88	14.00	14.00	356
02 Apr 2024	13.86	13.93	13.62	13.86	13.86	10,073
28 Mar 2024	13.79	13.79	13.78	13.78	13.78	12
27 Mar 2024	13.64	13.71	13.59	13.62	13.62	3,364
26 Mar 2024	13.67	13.71	13.39	13.62	13.62	1,206
25 Mar 2024	13.65	13.65	13.56	13.66	13.66	2,322
22 Mar 2024	13.71	13.71	13.63	13.60	13.60	-
21 Mar 2024	13.65	13.81	13.65	13.69	13.69	98
20 Mar 2024	13.54	13.55	13.54	13.56	13.56	71
19 Mar 2024	13.35	13.51	13.35	13.58	13.58	2,691
18 Mar 2024	13.46	13.47	13.45	13.42	13.42	1,056
15 Mar 2024	13.05	13.39	13.05	13.44	13.44	100
14 Mar 2024	13.52	13.54	13.52	13.37	13.37	1,154
14 Mar 2024	0.1603 Dividend
13 Mar 2024	13.65	13.65	13.65	13.72	13.55	-
12 Mar 2024	13.30	13.62	13.30	13.64	13.48	157
11 Mar 2024	13.54	13.54	13.50	13.53	13.37	12,409
08 Mar 2024	13.55	13.63	13.54	13.54	13.38	6,000
07 Mar 2024	13.53	13.61	13.53	13.53	13.37	413
06 Mar 2024	13.50	13.51	13.30	13.56	13.40	317
05 Mar 2024	13.39	13.42	13.35	13.47	13.31	46
04 Mar 2024	13.40	13.40	13.35	13.36	13.21	2
01 Mar 2024	13.29	13.29	13.20	13.30	13.14	2,333
29 Feb 2024	13.15	13.20	13.12	13.21	13.06	18,074
28 Feb 2024	13.22	13.22	13.20	13.18	13.02	1
27 Feb 2024	13.23	13.23	13.23	13.22	13.07	-
26 Feb 2024	13.30	13.30	13.27	13.26	13.10	38
23 Feb 2024	13.30	13.33	13.30	13.32	13.17	410
22 Feb 2024	13.27	13.27	13.27	13.27	13.11	3
21 Feb 2024	13.09	13.17	13.08	13.23	13.07	350
20 Feb 2024	13.06	13.11	13.05	13.07	12.92	3,791
19 Feb 2024	13.00	13.00	13.00	12.99	12.84	486
16 Feb 2024	13.02	13.04	12.90	13.06	12.90	400
15 Feb 2024	12.52	12.86	12.52	12.85	12.70	14
14 Feb 2024	12.69	12.69	12.51	12.61	12.46	505
13 Feb 2024	12.70	12.86	12.68	12.70	12.55	3,278
12 Feb 2024	12.72	12.72	12.72	12.73	12.58	2
09 Feb 2024	12.63	12.67	12.63	12.57	12.43	400
08 Feb 2024	12.52	12.63	12.52	12.55	12.40	1,009
07 Feb 2024	12.49	12.49	12.49	12.62	12.47	2
06 Feb 2024	12.61	12.62	12.61	12.63	12.48	487
05 Feb 2024	12.62	12.83	12.52	12.65	12.50	604
02 Feb 2024	12.92	12.96	12.86	12.77	12.62	125
01 Feb 2024	12.90	12.95	12.86	12.95	12.80	4,186
31 Jan 2024	12.99	12.99	12.99	12.99	12.84	-
30 Jan 2024	12.91	13.10	12.91	12.94	12.79	88
29 Jan 2024	12.88	12.96	12.84	12.84	12.69	3
26 Jan 2024	12.87	12.96	12.87	12.91	12.76	85
25 Jan 2024	12.56	12.78	12.56	12.76	12.61	519
24 Jan 2024	12.73	12.73	12.73	12.74	12.59	1
23 Jan 2024	12.96	12.96	12.62	12.67	12.52	917
22 Jan 2024	12.59	12.74	12.55	12.68	12.53	29,594
19 Jan 2024	12.59	12.70	12.59	12.60	12.45	855
18 Jan 2024	12.71	12.71	12.57	12.63	12.48	144
17 Jan 2024	12.75	12.75	12.75	12.68	12.53	-
16 Jan 2024	12.83	12.85	12.83	12.82	12.67	5,501
15 Jan 2024	12.84	12.84	12.84	12.84	12.69	-
12 Jan 2024	12.83	12.98	12.70	12.85	12.70	853
11 Jan 2024	12.96	12.96	12.86	12.77	12.62	-
10 Jan 2024	12.90	12.94	12.82	12.83	12.68	131
09 Jan 2024	12.81	12.81	12.81	12.81	12.66	-
08 Jan 2024	12.85	12.97	12.66	12.81	12.66	3,285
05 Jan 2024	13.15	13.15	12.85	12.94	12.79	1,160
04 Jan 2024	13.06	13.06	12.83	12.93	12.78	247
03 Jan 2024	12.71	12.79	12.71	12.79	12.64	143
02 Jan 2024	12.70	12.84	12.70	12.71	12.57	649
29 Dec 2023	12.99	12.99	12.99	12.65	12.50	25
28 Dec 2023	12.68	12.68	12.65	12.68	12.53	184
27 Dec 2023	12.48	13.08	12.48	12.69	12.55	232
22 Dec 2023	12.72	12.72	12.66	12.72	12.57	18
21 Dec 2023	12.66	12.71	12.65	12.65	12.50	851
20 Dec 2023	12.72	12.72	12.72	12.72	12.57	-
19 Dec 2023	12.71	12.71	12.71	12.71	12.56	-
18 Dec 2023	12.45	12.56	12.45	12.65	12.50	18
15 Dec 2023	12.72	12.72	12.49	12.52	12.37	1,502
14 Dec 2023	12.58	12.75	12.56	12.71	12.56	15,610
14 Dec 2023	0.1683 Dividend
13 Dec 2023	12.62	12.62	12.62	12.50	12.19	1
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.21+0.10(+0.13%)

GOLD FUTURES2,302.50-6.10(-0.26%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,261.54+213.14(+0.42%)

Meet one of the UK’s largest unknown start-ups

Alerian Midstream Energy Dividend UCITS ETF (MMLP.L)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.21
+0.10(+0.13%)

GOLD FUTURES
2,302.50
-6.10(-0.26%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,261.54
+213.14(+0.42%)