UK markets closed

Amundi MSCI Semiconductors ESG Screened UCITS ETF Acc (SEMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,493.50+41.50 (+0.93%)
At close: 04:11PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244,510.004,532.354,455.004,493.504,493.509,163
13 Jun 20244,464.504,488.004,433.504,452.004,452.0017,858
12 Jun 20244,264.504,374.004,264.504,358.004,358.005,202
11 Jun 20244,272.504,282.024,221.884,238.004,238.004,222
10 Jun 20244,248.004,275.004,184.764,275.004,275.0011,381
07 Jun 20244,136.004,230.524,136.004,202.004,202.004,044
06 Jun 20244,266.004,288.354,173.004,206.254,206.258,295
05 Jun 20244,059.004,198.004,058.184,176.004,176.005,491
04 Jun 20244,034.504,051.004,010.504,006.004,006.002,420
03 Jun 20244,043.504,152.503,935.504,015.004,015.003,695
31 May 20244,041.004,058.003,939.503,949.503,949.509,133
30 May 20244,100.004,110.904,059.504,066.254,066.254,023
29 May 20244,145.004,162.234,063.004,103.254,103.256,410
28 May 20244,110.004,110.004,064.004,110.504,110.5010,675
24 May 20243,991.004,019.003,967.854,005.004,005.002,100
23 May 20243,985.004,012.963,975.504,008.004,008.004,583
22 May 20243,850.503,862.003,840.543,856.753,856.755,863
21 May 20243,803.503,841.503,791.003,828.503,828.503,557
20 May 20243,798.503,833.003,791.453,832.253,832.252,171
17 May 20243,827.003,844.023,792.003,797.753,797.752,927
16 May 20243,846.503,864.963,834.473,859.003,859.006,994
15 May 20243,774.003,811.663,745.503,804.503,804.504,464
14 May 20243,691.503,712.503,689.093,723.753,723.751,047
13 May 20243,717.003,717.003,690.063,697.253,697.251,234
10 May 20243,684.003,732.003,673.503,705.503,705.506,856
09 May 20243,672.003,697.293,643.003,671.253,671.25623
08 May 20243,700.863,713.173,670.923,675.753,675.75949
07 May 20243,697.003,711.003,666.883,694.503,694.504,456
03 May 20243,537.003,641.003,532.953,603.003,603.001,230
02 May 20243,506.003,523.503,483.003,506.503,506.501,818
01 May 20243,506.003,549.263,490.003,470.003,470.004,467
30 Apr 20243,624.503,641.913,606.003,606.003,606.001,190
29 Apr 20243,635.003,635.913,591.003,601.503,601.502,799
26 Apr 20243,547.503,627.003,522.163,626.003,626.002,362
25 Apr 20243,446.503,492.003,418.503,473.003,473.004,653
24 Apr 20243,543.003,547.503,524.503,487.003,487.002,894
23 Apr 20243,422.503,436.883,422.503,455.753,455.75769
22 Apr 20243,366.503,408.683,352.993,366.003,366.006,496
19 Apr 20243,473.503,500.503,432.003,428.503,428.502,270
18 Apr 20243,615.503,615.503,507.503,557.753,557.752,487
17 Apr 20243,640.003,676.503,603.003,615.753,615.756,154
16 Apr 20243,624.503,661.003,624.503,675.503,675.501,587
15 Apr 20243,725.003,771.943,722.773,725.503,725.503,729
12 Apr 20243,803.003,803.003,736.503,736.253,736.253,829
11 Apr 20243,678.003,740.003,678.003,734.503,734.503,844
10 Apr 20243,674.233,698.503,617.003,693.503,693.501,794
09 Apr 20243,694.003,694.003,659.503,628.003,628.002,023
08 Apr 20243,695.503,710.003,670.083,681.503,681.503,747
05 Apr 20243,640.503,665.913,640.503,675.003,675.002,254
04 Apr 20243,771.003,779.243,751.003,743.503,743.505,503
03 Apr 20243,727.003,760.503,716.263,758.003,758.001,235
02 Apr 20243,739.003,820.533,702.053,726.503,726.504,000
28 Mar 20243,727.003,743.503,721.503,733.253,733.257,508
27 Mar 20243,785.503,785.503,694.003,717.253,717.253,855
26 Mar 20243,816.003,820.933,777.003,786.503,786.505,323
25 Mar 20243,801.503,818.933,751.503,792.503,792.504,767
22 Mar 20243,751.503,798.503,751.503,795.003,795.006,936
21 Mar 20243,710.003,768.923,710.003,789.753,789.756,645
20 Mar 20243,612.003,612.003,592.503,597.253,597.251,354
19 Mar 20243,623.503,623.503,516.693,566.253,566.2527,620
18 Mar 20243,633.503,672.273,633.503,624.253,624.2519,970
15 Mar 20243,589.503,622.503,562.003,601.003,601.0013,821
14 Mar 20243,667.503,697.553,610.003,619.753,619.752,351
13 Mar 20243,753.503,758.733,629.083,651.253,651.257,104
12 Mar 20243,646.503,711.023,646.003,701.503,701.502,134
11 Mar 20243,641.003,668.633,586.503,634.003,634.0044,113
08 Mar 20243,866.503,887.003,756.503,742.003,742.0015,501
07 Mar 20243,716.503,831.503,716.503,831.503,831.504,988
06 Mar 20243,722.503,736.503,700.763,740.503,740.506,091
05 Mar 20243,685.003,685.003,618.503,638.253,638.255,369
04 Mar 20243,661.503,700.443,660.003,688.503,688.5026,104
01 Mar 20243,520.003,581.003,517.193,599.003,599.007,073
29 Feb 20243,461.503,470.413,461.503,465.003,465.003,401
28 Feb 20243,421.503,432.003,407.503,432.003,432.001,110
27 Feb 20243,462.503,462.503,432.503,453.003,453.003,835
26 Feb 20243,453.503,468.003,420.043,469.503,469.509,368
23 Feb 20243,474.503,507.503,418.923,442.003,442.002,248
22 Feb 20243,421.503,453.003,411.873,444.253,444.252,833
21 Feb 20243,219.003,219.003,188.503,195.003,195.009,475
20 Feb 20243,321.503,321.503,199.003,210.003,210.002,156
19 Feb 20243,329.503,338.003,326.593,335.003,335.001,563
16 Feb 20243,374.503,378.923,328.003,358.753,358.754,389
15 Feb 20243,396.003,396.003,344.003,351.253,351.257,977
14 Feb 20243,341.003,363.243,329.283,347.003,347.003,443
13 Feb 20243,352.003,352.003,265.003,319.503,319.503,284
12 Feb 20243,318.003,381.003,318.003,382.503,382.507,672
09 Feb 20243,295.003,300.003,274.663,307.753,307.752,938
08 Feb 20243,262.003,277.503,247.503,270.503,270.506,955
07 Feb 20243,155.003,184.503,153.393,205.003,205.002,243
06 Feb 20243,245.003,250.003,183.503,162.753,162.751,250
05 Feb 20243,129.003,195.503,129.003,179.503,179.503,121
02 Feb 20243,038.503,087.503,033.003,093.753,093.753,664
01 Feb 20243,040.003,040.003,008.442,995.252,995.25320
31 Jan 20243,016.503,016.502,995.272,994.252,994.25611
30 Jan 20243,085.503,085.503,067.003,072.003,072.00391
29 Jan 20243,045.003,050.003,037.003,035.503,035.502,072
26 Jan 20243,054.003,068.633,021.003,046.253,046.251,681
25 Jan 20243,115.003,129.503,097.003,124.503,124.50853
24 Jan 20243,040.503,084.003,039.503,086.753,086.752,457
23 Jan 20243,019.003,019.002,995.503,008.503,008.507,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...