UK Markets close in 5 hrs 42 mins

GO UCITS ETF Solutions plc - ROBO-STOX Global Robotics and Automation GO UCITS ET (ROBE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.20-0.03 (-0.14%)
As of 04:28PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202218.3518.5418.1718.2018.20753
19 May 202218.0018.2018.0018.2318.231,537
18 May 202218.5618.5818.3218.3418.346,436
17 May 202218.6318.6318.4718.6018.6082,882
16 May 202218.4118.4118.4118.4118.41-
13 May 202218.5518.5518.5518.5518.55-
12 May 202217.6417.9817.4417.9517.952,629
11 May 202218.0518.0517.9317.9617.966,354
10 May 202217.8517.9317.8517.6017.601,338
09 May 202218.0518.0718.0517.7617.763,128
06 May 202218.8718.8718.2518.5818.588,950
05 May 202219.4419.4418.9718.9118.91761
04 May 202218.9418.9418.9418.9418.94-
03 May 202219.2019.3019.2019.2719.276,158
29 Apr 202219.4019.4319.3819.4519.4516,130
28 Apr 202219.2519.2519.0719.1419.147,571
27 Apr 202219.0719.0719.0719.0719.07-
26 Apr 202219.2619.2718.9018.9318.9310,669
25 Apr 202219.1119.1118.9519.1019.10842
22 Apr 202219.6719.6719.5019.4019.401,960
21 Apr 202220.0720.1520.0520.0320.03320
20 Apr 202219.8520.0019.8519.9519.953
19 Apr 202219.8519.8519.8219.9219.9280
14 Apr 202219.8619.9919.8619.9219.92951
13 Apr 202219.7919.8419.7919.9119.917,733
12 Apr 202219.8219.8219.8219.9219.9240
11 Apr 202219.8919.9519.8219.8019.80186
08 Apr 202220.2720.3920.2720.3620.36363
07 Apr 202220.3620.3920.3020.2520.252,117
06 Apr 202220.3620.6020.3620.3720.3751
05 Apr 202221.4721.4721.1021.1021.1012,088
04 Apr 202221.0821.3921.0821.4521.4545,381
01 Apr 202221.1021.1021.0421.0821.085,839
31 Mar 202221.2321.2721.2321.1821.184,458
30 Mar 202221.2221.3821.2221.3021.3082
29 Mar 202221.2621.5021.2521.5021.504,955
28 Mar 202221.0821.0821.0821.0821.082,127
25 Mar 202221.2621.3121.2621.0321.03459
24 Mar 202221.3121.3321.2721.2221.22678
23 Mar 202221.4921.4921.3021.3221.326,861
22 Mar 202221.2221.5221.2221.4221.421,652
21 Mar 202221.3921.3921.2021.3521.35255
18 Mar 202221.0321.3320.9421.3321.332,209
17 Mar 202220.7620.9220.7520.8820.882,299
16 Mar 202220.2920.6020.2820.5820.585,618
15 Mar 202219.3319.8219.3319.8319.833,604
14 Mar 202220.1320.1319.8219.7819.7816,204
11 Mar 202220.3020.4820.1920.1820.1811,741
10 Mar 202220.2520.2520.2520.0620.0610,000
09 Mar 202220.0320.3320.0320.2520.2513,106
08 Mar 202219.8919.8919.8919.8919.89-
07 Mar 202220.0920.4220.0920.2720.27728
04 Mar 202221.2521.2520.5320.6320.634,552
03 Mar 202221.3521.3520.9921.0521.0513,651
02 Mar 202221.1821.2021.1821.2821.28194
01 Mar 202221.1921.2921.1621.1121.112,128
28 Feb 202221.0921.1421.0521.3421.34204
25 Feb 202220.7721.0120.7721.0621.065,389
24 Feb 202219.8120.3419.8020.4020.4053,688
23 Feb 202220.9320.9320.5720.5820.589,185
22 Feb 202220.4720.8920.4720.7820.7811,948
21 Feb 202221.0821.0820.7520.6820.682,043
18 Feb 202221.2221.2221.1320.9920.991,186
17 Feb 202221.6221.6221.4421.4221.42362
16 Feb 202221.5921.5921.5921.5921.59-
15 Feb 202221.6121.6121.6121.6021.601,015
14 Feb 202221.1521.4321.1521.4321.43928
11 Feb 202221.6921.8021.6721.6721.67695
10 Feb 202222.0122.0122.0121.9421.9443
09 Feb 202222.0422.0422.0422.0422.04-
08 Feb 202221.4721.4721.4221.5021.50238
07 Feb 202221.3521.3521.3521.4221.422,350
04 Feb 202221.4221.4221.4221.1921.19233
03 Feb 202222.0322.0321.6121.4921.49167
02 Feb 202222.3422.3422.1522.0922.0944
01 Feb 202221.9722.0721.9722.0822.081,464
31 Jan 202221.5521.5521.5521.7621.7640,000
28 Jan 202221.2621.2620.9021.1721.171,691
27 Jan 202221.4521.6021.3921.4421.4411,205
26 Jan 202221.4821.8121.4821.8221.8271,071
25 Jan 202221.5221.6721.3721.4221.422,391
24 Jan 202221.9621.9921.2521.2521.2512,126
21 Jan 202222.2822.2822.0022.2322.234,284
20 Jan 202222.6122.7222.6122.8322.8316,043
19 Jan 202222.5122.8022.5122.5222.527,883
18 Jan 202222.8922.8922.8922.7522.75365
17 Jan 202223.1323.1323.1323.1323.13-
14 Jan 202223.0823.0823.0822.9422.94216
13 Jan 202223.6323.6323.4423.5323.53392
12 Jan 202223.8523.8523.8523.6823.68240
11 Jan 202223.3623.5623.3623.5923.59717
10 Jan 202223.4723.5023.2523.2023.20487
07 Jan 202223.7523.7523.4423.5623.5631,456
06 Jan 202223.8823.8823.8824.0124.0176
05 Jan 202224.6724.7324.6424.5824.58682
04 Jan 202224.9024.9224.9024.5724.5711
31 Dec 202124.6624.6624.6624.6624.66-
30 Dec 202124.6924.8624.4324.8324.83174
29 Dec 202124.9324.9324.7724.7324.73235
24 Dec 202124.5924.5924.5924.5924.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...