Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

L&G Emerging Markets ESG Exclusions Paris Aligned UCITS ETF USD Acc (RIEM.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

11.49

+0.17

(+1.51%)

At close: 09:03AM BST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	11.81	11.81	11.81	11.81	11.81	-
09 May 2024	11.76	11.76	11.76	11.76	11.76	-
08 May 2024	11.74	11.74	11.74	11.74	11.74	-
07 May 2024	11.79	11.79	11.79	11.79	11.79	-
03 May 2024	11.77	11.77	11.77	11.77	11.77	-
02 May 2024	11.61	11.61	11.61	11.61	11.61	-
01 May 2024	11.42	11.42	11.42	11.42	11.42	-
30 Apr 2024	11.46	11.46	11.46	11.46	11.46	-
29 Apr 2024	11.52	11.52	11.52	11.52	11.52	-
26 Apr 2024	11.40	11.40	11.40	11.40	11.40	-
25 Apr 2024	11.25	11.25	11.25	11.25	11.25	-
24 Apr 2024	11.27	11.27	11.27	11.27	11.27	-
23 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
22 Apr 2024	11.12	11.12	11.12	11.12	11.12	-
19 Apr 2024	11.08	11.08	11.08	11.08	11.08	-
18 Apr 2024	11.18	11.18	11.18	11.18	11.18	-
17 Apr 2024	11.10	11.10	11.10	11.10	11.10	-
16 Apr 2024	11.08	11.08	11.08	11.08	11.08	-
15 Apr 2024	11.35	11.35	11.35	11.35	11.35	-
12 Apr 2024	11.37	11.37	11.37	11.37	11.37	-
11 Apr 2024	11.55	11.55	11.55	11.55	11.55	-
10 Apr 2024	11.51	11.51	11.51	11.51	11.51	-
09 Apr 2024	11.69	11.69	11.69	11.69	11.69	-
08 Apr 2024	11.64	11.64	11.64	11.64	11.64	-
05 Apr 2024	11.54	11.54	11.54	11.54	11.54	-
04 Apr 2024	11.70	11.70	11.70	11.70	11.70	-
03 Apr 2024	11.62	11.62	11.62	11.62	11.62	-
02 Apr 2024	11.62	11.62	11.62	11.62	11.62	-
28 Mar 2024	11.57	11.57	11.57	11.57	11.57	-
27 Mar 2024	11.49	11.49	11.49	11.49	11.49	-
26 Mar 2024	11.53	11.53	11.53	11.53	11.53	-
25 Mar 2024	11.51	11.51	11.51	11.51	11.51	-
22 Mar 2024	11.50	11.50	11.50	11.50	11.50	-
21 Mar 2024	11.61	11.61	11.61	11.61	11.61	-
20 Mar 2024	11.46	11.46	11.46	11.46	11.46	-
19 Mar 2024	11.41	11.41	11.41	11.41	11.41	-
18 Mar 2024	11.49	11.49	11.49	11.49	11.49	-
15 Mar 2024	11.48	11.48	11.48	11.48	11.48	-
14 Mar 2024	11.57	11.57	11.57	11.57	11.57	-
13 Mar 2024	11.62	11.62	11.62	11.62	11.62	-
12 Mar 2024	11.66	11.66	11.66	11.66	11.66	-
11 Mar 2024	11.55	11.55	11.55	11.55	11.55	-
08 Mar 2024	11.52	11.52	11.52	11.52	11.52	-
07 Mar 2024	11.47	11.47	11.47	11.47	11.47	-
06 Mar 2024	11.44	11.44	11.44	11.44	11.44	-
05 Mar 2024	11.27	11.27	11.27	11.27	11.27	-
04 Mar 2024	11.36	11.36	11.36	11.36	11.36	-
01 Mar 2024	11.37	11.37	11.37	11.37	11.37	-
29 Feb 2024	11.22	11.22	11.22	11.22	11.22	-
28 Feb 2024	11.19	11.19	11.19	11.19	11.19	-
27 Feb 2024	11.29	11.29	11.29	11.36	11.36	9,336
26 Feb 2024	11.32	11.32	11.32	11.32	11.32	-
23 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
22 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
21 Feb 2024	11.26	11.26	11.26	11.26	11.26	-
20 Feb 2024	11.23	11.23	11.23	11.23	11.23	-
19 Feb 2024	11.21	11.21	11.21	11.21	11.21	-
16 Feb 2024	11.24	11.24	11.24	11.24	11.24	-
15 Feb 2024	11.16	11.16	11.16	11.16	11.16	-
14 Feb 2024	11.12	11.12	11.12	11.12	11.12	-
13 Feb 2024	11.02	11.02	11.02	11.02	11.02	-
12 Feb 2024	11.26	11.26	11.26	11.26	11.26	-
09 Feb 2024	11.08	11.08	11.08	11.08	11.08	-
08 Feb 2024	11.05	11.05	11.05	11.05	11.05	-
07 Feb 2024	11.09	11.09	11.09	11.09	11.09	-
06 Feb 2024	11.08	11.08	11.08	11.08	11.08	-
05 Feb 2024	10.78	10.78	10.78	10.78	10.78	-
02 Feb 2024	10.77	10.77	10.77	10.77	10.77	-
01 Feb 2024	10.85	10.85	10.85	10.85	10.85	-
31 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
30 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
29 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
26 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
25 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
24 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
23 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
22 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
19 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
18 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
17 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
16 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
15 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
12 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
11 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
10 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
09 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
08 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
05 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
04 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
03 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
02 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
29 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
28 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
27 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
22 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
21 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
20 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
19 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
18 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
15 Dec 2023	10.85	10.85	10.85	10.85	10.85	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+261.61(+3.20%)

FTSE 25020,645.38+593.08(+2.96%)

AIM789.87+21.76(+2.83%)

GBP/EUR1.1616-0.0036(-0.31%)

GBP/USD1.2525-0.0022(-0.17%)

Bitcoin GBP48,998.27+234.14(+0.48%)

Family-run Stilton maker on Brexit and copycats

L&G Emerging Markets ESG Exclusions Paris Aligned UCITS ETF USD Acc (RIEM.L)

FTSE 100
8,433.76
+261.61(+3.20%)

FTSE 250
20,645.38
+593.08(+2.96%)

AIM
789.87
+21.76(+2.83%)

GBP/EUR
1.1616
-0.0036(-0.31%)

GBP/USD
1.2525
-0.0022(-0.17%)

Bitcoin GBP
48,998.27
+234.14(+0.48%)