UK markets open in 5 hours 20 minutes
NIKKEI 225
38,587.60 +351.53 (+0.92%) HANG SENG
18,577.55 -0.75 (-0.00%) CRUDE OIL
78.77 +0.29 (+0.37%) GOLD FUTURES
2,334.10 +2.90 (+0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,723.73 -341.74 (-0.67%)
Global X Wind Energy UCITS ETF USD Acc (WNDG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:56PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.53 | 7.67 | 7.53 | 7.60 | 7.60 | 536 |
| 02 May 2024 | 7.39 | 7.47 | 7.39 | 7.48 | 7.48 | 38 |
| 01 May 2024 | 7.46 | 7.46 | 7.34 | 7.40 | 7.40 | 479 |
| 30 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 29 Apr 2024 | 7.45 | 7.48 | 7.45 | 7.46 | 7.46 | 7 |
| 26 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 25 Apr 2024 | 7.18 | 7.22 | 7.18 | 7.15 | 7.15 | 89 |
| 24 Apr 2024 | 7.31 | 7.31 | 7.24 | 7.21 | 7.21 | 2,321 |
| 23 Apr 2024 | 7.31 | 7.31 | 7.26 | 7.28 | 7.28 | 73 |
| 22 Apr 2024 | 7.27 | 7.29 | 7.24 | 7.25 | 7.25 | 489 |
| 19 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 18 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.26 | 7.26 | 247 |
| 17 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 16 Apr 2024 | 7.18 | 7.18 | 7.13 | 7.15 | 7.15 | 704 |
| 15 Apr 2024 | 7.46 | 7.46 | 7.34 | 7.32 | 7.32 | 1,120 |
| 12 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 11 Apr 2024 | 7.42 | 7.43 | 7.41 | 7.35 | 7.35 | 142 |
| 10 Apr 2024 | 7.46 | 7.46 | 7.34 | 7.34 | 7.34 | 103 |
| 09 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 08 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.35 | 7.35 | 340 |
| 05 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.29 | 7.29 | - |
| 04 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 03 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 02 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 28 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.33 | 7.33 | 149 |
| 27 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.33 | 7.33 | 3 |
| 26 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.38 | 7.38 | 208 |
| 25 Mar 2024 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | 1,293 |
| 22 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 21 Mar 2024 | 7.47 | 7.47 | 7.46 | 7.49 | 7.49 | 496 |
| 20 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2 |
| 19 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 18 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.47 | 7.47 | 81 |
| 15 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 14 Mar 2024 | 7.44 | 7.45 | 7.44 | 7.46 | 7.46 | 665 |
| 13 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.49 | 7.49 | 84 |
| 12 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.56 | 7.56 | 9 |
| 11 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.64 | 7.64 | 268 |
| 08 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 07 Mar 2024 | 7.55 | 7.58 | 7.45 | 7.58 | 7.58 | 324 |
| 06 Mar 2024 | 7.22 | 7.73 | 7.22 | 7.62 | 7.62 | 66 |
| 05 Mar 2024 | 7.40 | 7.46 | 7.37 | 7.46 | 7.46 | 2 |
| 04 Mar 2024 | 7.53 | 7.53 | 7.47 | 7.45 | 7.45 | 507 |
| 01 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 29 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 28 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 27 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 26 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 23 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.28 | 7.28 | 2 |
| 22 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.34 | 7.34 | 2 |
| 21 Feb 2024 | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | 194 |
| 20 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.33 | 7.33 | 165 |
| 19 Feb 2024 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 2 |
| 16 Feb 2024 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 31 |
| 15 Feb 2024 | 7.54 | 7.56 | 7.48 | 7.53 | 7.53 | 1,639 |
| 14 Feb 2024 | 7.47 | 7.47 | 7.45 | 7.44 | 7.44 | 455 |
| 13 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.41 | 7.41 | 700 |
| 12 Feb 2024 | 7.45 | 7.46 | 7.45 | 7.49 | 7.49 | 868 |
| 09 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 08 Feb 2024 | 7.46 | 7.49 | 7.46 | 7.40 | 7.40 | 30 |
| 07 Feb 2024 | 7.35 | 7.41 | 7.35 | 7.37 | 7.37 | 587 |
| 06 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 Feb 2024 | 7.18 | 7.20 | 7.05 | 7.06 | 7.06 | 2 |
| 02 Feb 2024 | 7.28 | 7.30 | 7.18 | 7.21 | 7.21 | 9,889 |
| 01 Feb 2024 | 7.30 | 7.38 | 7.30 | 7.36 | 7.36 | 272 |
| 31 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.40 | 7.40 | 52 |
| 30 Jan 2024 | 7.46 | 7.46 | 7.43 | 7.41 | 7.41 | 549 |
| 29 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 26 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.58 | 7.58 | 195 |
| 25 Jan 2024 | 7.63 | 7.68 | 7.57 | 7.59 | 7.59 | 98 |
| 24 Jan 2024 | 7.63 | 7.63 | 7.61 | 7.63 | 7.63 | 286 |
| 23 Jan 2024 | 7.40 | 7.42 | 7.40 | 7.52 | 7.52 | 56 |
| 22 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 19 Jan 2024 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | 30 |
| 18 Jan 2024 | 7.29 | 7.57 | 7.29 | 7.56 | 7.56 | 96 |
| 17 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 16 Jan 2024 | 7.83 | 7.83 | 7.78 | 7.75 | 7.75 | 1,065 |
| 15 Jan 2024 | 7.84 | 7.89 | 7.84 | 7.81 | 7.81 | 27 |
| 12 Jan 2024 | 7.82 | 7.91 | 7.82 | 7.88 | 7.88 | 1,471 |
| 11 Jan 2024 | 7.81 | 7.86 | 7.81 | 7.81 | 7.81 | 1,819 |
| 10 Jan 2024 | 7.83 | 7.83 | 7.82 | 7.81 | 7.81 | 507 |
| 09 Jan 2024 | 7.85 | 7.93 | 7.85 | 7.84 | 7.84 | 498 |
| 08 Jan 2024 | 7.87 | 7.91 | 7.83 | 7.87 | 7.87 | 5,503 |
| 05 Jan 2024 | 7.85 | 7.87 | 7.79 | 7.86 | 7.86 | 99 |
| 04 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 03 Jan 2024 | 7.99 | 8.16 | 7.99 | 7.95 | 7.95 | 2,662 |
| 02 Jan 2024 | 8.27 | 8.27 | 8.02 | 8.18 | 8.18 | 615 |
| 29 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.26 | 8.26 | 240 |
| 28 Dec 2023 | 8.15 | 8.29 | 8.15 | 8.24 | 8.24 | 3,478 |
| 27 Dec 2023 | 8.07 | 8.10 | 8.01 | 8.02 | 8.02 | 3,678 |
| 22 Dec 2023 | 7.85 | 7.99 | 7.85 | 7.92 | 7.92 | 589 |
| 21 Dec 2023 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 714 |
| 20 Dec 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 19 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 18 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.86 | 7.86 | 11 |
| 15 Dec 2023 | 7.74 | 8.00 | 7.74 | 7.95 | 7.95 | 308 |
| 14 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 13 Dec 2023 | 7.73 | 7.73 | 7.73 | 7.70 | 7.70 | 1 |
| 12 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 11 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.76 | 7.76 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.