Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

VanEck Morningstar US Sustainable Wide Moat UCITS ETF (MOGB.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

44.20

+0.01

(+0.01%)

As of 10:36AM BST. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	44.17	44.20	44.17	44.20	44.20	55
10 May 2024	44.16	44.26	44.10	44.19	44.19	25,983
09 May 2024	43.85	44.01	43.83	44.01	44.01	1,051
08 May 2024	43.81	43.81	43.71	43.79	43.79	28
07 May 2024	43.80	43.80	43.59	43.75	43.75	82
03 May 2024	42.91	43.16	42.91	43.17	43.17	227
02 May 2024	42.97	43.05	42.92	42.99	42.99	1,095
01 May 2024	43.25	43.25	42.98	42.90	42.90	606
30 Apr 2024	43.71	43.72	43.58	43.59	43.59	3,284
29 Apr 2024	43.63	43.76	43.63	43.63	43.63	718
26 Apr 2024	43.84	43.84	43.36	43.84	43.84	406
25 Apr 2024	43.60	43.60	43.12	43.28	43.28	838
24 Apr 2024	43.61	43.61	43.59	43.56	43.56	5,851
23 Apr 2024	43.64	43.64	43.38	43.58	43.58	1,416
22 Apr 2024	43.39	43.39	43.19	43.30	43.30	290
19 Apr 2024	42.64	42.98	42.61	42.98	42.98	3,213
18 Apr 2024	42.93	43.07	42.91	43.02	43.02	741
17 Apr 2024	43.27	43.31	43.21	42.96	42.96	2,106
16 Apr 2024	43.39	43.39	43.14	43.37	43.37	484
15 Apr 2024	44.17	44.23	43.88	43.88	43.88	2,190
12 Apr 2024	44.40	44.44	44.11	44.15	44.15	20,887
11 Apr 2024	44.10	44.10	43.98	44.08	44.08	335
10 Apr 2024	43.95	44.46	43.95	44.20	44.20	919
09 Apr 2024	44.19	44.23	44.15	44.16	44.16	638
08 Apr 2024	44.19	44.33	44.16	44.27	44.27	5,391
05 Apr 2024	44.01	44.09	43.98	44.20	44.20	4,436
04 Apr 2024	44.46	44.59	44.38	44.57	44.57	23,821
03 Apr 2024	44.69	44.69	44.60	44.58	44.58	955
02 Apr 2024	45.28	45.28	44.66	44.62	44.62	4,155
28 Mar 2024	45.19	45.25	45.12	45.22	45.22	1,382
27 Mar 2024	44.81	45.07	44.81	44.82	44.82	6,757
26 Mar 2024	44.70	44.75	44.67	44.74	44.74	7,649
25 Mar 2024	44.96	44.97	44.69	44.67	44.67	875
22 Mar 2024	45.24	45.35	45.10	44.94	44.94	7,525
21 Mar 2024	44.68	44.84	44.38	45.03	45.03	3,771
20 Mar 2024	44.08	44.13	44.08	44.10	44.10	81
19 Mar 2024	43.94	43.94	43.81	43.88	43.88	3,520
18 Mar 2024	43.84	44.13	43.45	44.13	44.13	407
15 Mar 2024	43.96	43.96	43.64	43.62	43.62	117
14 Mar 2024	44.16	44.16	43.80	43.79	43.79	105
13 Mar 2024	44.18	44.18	44.18	44.18	44.18	-
12 Mar 2024	44.04	44.21	44.04	44.13	44.13	647
11 Mar 2024	43.65	43.75	43.58	43.75	43.75	17
08 Mar 2024	43.87	43.90	43.75	43.87	43.87	100
07 Mar 2024	43.79	43.87	43.71	43.81	43.81	537
06 Mar 2024	43.82	43.84	43.82	43.78	43.78	491
05 Mar 2024	44.23	44.23	44.17	43.81	43.81	3,964
04 Mar 2024	44.26	44.28	44.14	44.13	44.13	224
01 Mar 2024	44.15	44.40	44.15	44.33	44.33	230
29 Feb 2024	43.80	44.13	43.80	44.13	44.13	501
28 Feb 2024	43.86	43.86	43.86	44.01	44.01	367
27 Feb 2024	43.84	43.85	43.79	43.79	43.79	231
26 Feb 2024	43.85	43.91	43.73	43.86	43.86	717
23 Feb 2024	43.84	43.90	43.72	43.90	43.90	510
22 Feb 2024	43.60	43.90	43.59	43.87	43.87	400
21 Feb 2024	43.33	43.42	43.31	43.33	43.33	190
20 Feb 2024	43.68	43.68	43.47	43.53	43.53	2,355
19 Feb 2024	43.75	43.83	43.72	43.83	43.83	18
16 Feb 2024	44.17	44.17	44.04	43.98	43.98	572
15 Feb 2024	44.06	44.06	43.86	43.91	43.91	247
14 Feb 2024	43.63	43.77	43.63	43.77	43.77	678
13 Feb 2024	43.57	43.57	43.43	43.43	43.43	11
12 Feb 2024	43.74	43.74	43.70	43.91	43.91	345
09 Feb 2024	43.38	43.57	43.38	43.52	43.52	2,201
08 Feb 2024	43.12	43.37	43.12	43.37	43.37	30
07 Feb 2024	42.80	42.83	42.78	43.01	43.01	262
06 Feb 2024	42.77	42.77	42.71	42.82	42.82	3,502
05 Feb 2024	42.86	42.86	42.80	42.80	42.80	1,211
02 Feb 2024	42.37	42.68	42.37	42.68	42.68	147
01 Feb 2024	42.36	42.36	42.04	42.04	42.04	153
31 Jan 2024	43.11	43.11	42.39	42.39	42.39	4,090
30 Jan 2024	43.05	43.23	43.05	43.20	43.20	3,447
29 Jan 2024	42.78	42.92	42.78	42.92	42.92	536
26 Jan 2024	42.75	42.87	42.71	42.87	42.87	606
25 Jan 2024	42.55	42.83	42.53	42.83	42.83	8
24 Jan 2024	42.73	42.88	42.70	42.70	42.70	441
23 Jan 2024	42.61	42.89	42.60	42.89	42.89	642
22 Jan 2024	42.70	42.76	42.69	42.69	42.69	114
19 Jan 2024	42.43	42.43	42.35	42.35	42.35	30
18 Jan 2024	41.74	42.08	41.73	42.01	42.01	50,118
17 Jan 2024	41.86	41.92	41.79	41.79	41.79	1,309
16 Jan 2024	42.09	42.15	41.99	42.12	42.12	2,041
15 Jan 2024	42.02	42.02	41.93	41.96	41.96	540
12 Jan 2024	41.82	41.96	41.81	41.89	41.89	462
11 Jan 2024	41.82	41.82	41.69	41.63	41.63	1,300
10 Jan 2024	41.69	41.77	41.60	41.66	41.66	256
09 Jan 2024	41.74	41.74	41.59	41.83	41.83	1,883
08 Jan 2024	41.30	41.30	41.30	41.48	41.48	548
05 Jan 2024	41.32	41.32	41.32	41.34	41.34	127
04 Jan 2024	41.53	41.53	41.53	41.53	41.53	-
03 Jan 2024	42.16	42.24	41.75	41.71	41.71	160
02 Jan 2024	42.65	42.65	42.31	42.31	42.31	270
29 Dec 2023	42.42	42.42	42.42	42.42	42.42	-
28 Dec 2023	42.37	42.37	42.34	42.38	42.38	169
27 Dec 2023	42.33	42.39	42.17	42.17	42.17	477
22 Dec 2023	41.84	41.92	41.84	41.92	41.92	46
21 Dec 2023	41.86	42.06	41.86	42.06	42.06	1,087
20 Dec 2023	42.16	42.27	42.16	42.26	42.26	1,747
19 Dec 2023	42.00	42.11	41.88	41.91	41.91	519
18 Dec 2023	41.97	41.98	41.97	42.01	42.01	17
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,439.29+5.53(+0.07%)

FTSE 25020,614.34-31.04(-0.15%)

AIM789.64-0.23(-0.03%)

GBP/EUR1.1628+0.0006(+0.05%)

GBP/USD1.2537+0.0013(+0.10%)

Bitcoin GBP49,971.20+1,207.19(+2.48%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

VanEck Morningstar US Sustainable Wide Moat UCITS ETF (MOGB.L)

FTSE 100
8,439.29
+5.53(+0.07%)

FTSE 250
20,614.34
-31.04(-0.15%)

AIM
789.64
-0.23(-0.03%)

GBP/EUR
1.1628
+0.0006(+0.05%)

GBP/USD
1.2537
+0.0013(+0.10%)

Bitcoin GBP
49,971.20
+1,207.19(+2.48%)