U.S. markets open in 6 hours 24 minutes

Amundi ETF MSCI Europe Energy UCITS ETF (ANRJ.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
19,092.00-144.00 (-0.75%)
As of 3:20PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021------
Jun 15, 2021------
Jun 14, 2021------
Jun 11, 202118,763.0018,763.0018,763.0018,763.0018,763.00-
Jun 10, 202118,710.0018,710.0018,710.0018,649.0018,649.0022
Jun 09, 202118,678.0018,678.0018,678.0018,703.0018,703.0010
Jun 08, 202118,600.0018,600.0018,600.0018,600.0018,600.00-
Jun 07, 202118,597.0018,597.0018,597.0018,597.0018,597.00-
Jun 04, 202118,545.0018,545.0018,545.0018,545.0018,545.00-
Jun 03, 202118,674.0018,678.8818,674.0018,684.0018,684.006
Jun 02, 202118,456.0818,456.0818,456.0818,578.0018,578.001
Jun 01, 202118,329.0018,329.0018,329.0018,329.0018,329.00-
May 28, 202117,916.0017,916.0017,916.0017,916.0017,916.00-
May 27, 202117,912.0017,912.0017,859.9117,888.0017,888.00132
May 26, 202118,154.0018,154.0018,022.0218,090.0018,090.00906
May 25, 202118,044.0018,239.6018,044.0018,010.0018,010.00173
May 24, 202118,277.0018,277.0018,277.0018,277.0018,277.00-
May 21, 202118,152.0018,152.0018,152.0018,152.0018,152.00-
May 20, 202117,926.0017,960.0217,926.0017,963.0017,963.00106
May 19, 202117,972.0017,972.0017,972.0017,972.0017,972.00-
May 18, 202118,453.0018,453.0018,453.0018,453.0018,453.00-
May 17, 202118,166.0018,437.9818,150.0018,421.0018,421.00270
May 14, 202118,338.0018,338.0018,338.0018,348.0018,348.0021
May 13, 202117,766.4517,933.2017,745.1017,943.0017,943.0076
May 12, 202118,163.3518,163.3518,163.3518,152.0018,152.0055
May 11, 202117,750.0017,954.0217,700.8517,727.0017,727.00160
May 10, 202118,248.0018,248.0018,248.0018,248.0018,248.00-
May 07, 202118,404.0018,404.0018,154.0218,289.0018,289.00117
May 06, 202118,208.0018,210.0018,078.1318,203.0018,203.00452
May 05, 202118,120.0018,120.0018,110.0018,151.0018,151.0084
May 04, 202117,752.0018,096.1317,752.0017,694.0017,694.0045
Apr 30, 202117,464.0017,629.4017,464.0017,446.0017,446.006
Apr 29, 202117,890.0017,890.0017,890.0017,599.0017,599.0055
Apr 28, 202117,743.0017,743.0017,743.0017,743.0017,743.00-
Apr 27, 202117,334.0017,334.0017,334.0017,334.0017,334.00-
Apr 26, 202117,490.0017,490.0017,490.0017,490.0017,490.00-
Apr 23, 202117,328.0017,328.0017,328.0017,328.0017,328.00-
Apr 22, 202117,371.0017,371.0017,371.0017,371.0017,371.00-
Apr 21, 202117,338.0017,338.0017,306.9217,316.0017,316.00127
Apr 20, 202117,132.0017,470.1317,132.0017,156.0017,156.0069
Apr 19, 202117,651.0017,651.0017,651.0017,651.0017,651.00-
Apr 16, 202117,772.0017,970.1317,772.0017,776.0017,776.0012
Apr 15, 202117,900.0018,209.0517,900.0017,884.0017,884.00142
Apr 14, 202117,946.0017,946.0017,946.0017,999.0017,999.005
Apr 13, 202117,534.0017,534.0017,534.0017,534.0017,534.00-
Apr 12, 202117,511.0017,511.0017,511.0017,511.0017,511.00-
Apr 09, 202117,498.3417,498.3417,498.3417,466.0017,466.005
Apr 08, 202117,567.0017,567.0017,567.0017,567.0017,567.00-
Apr 07, 202117,995.0017,995.0017,995.0017,995.0017,995.00-
Apr 06, 202117,744.0017,825.9517,744.0017,754.0017,754.0075
Apr 01, 202117,538.0017,538.0017,538.0017,538.0017,538.00-
Mar 31, 202117,704.0017,704.0017,704.0017,704.0017,704.00-
Mar 30, 202117,958.0017,958.0017,958.0017,958.0017,958.00-
Mar 29, 202117,954.0017,954.0017,954.0017,954.0017,954.00-
Mar 26, 202117,909.0017,909.0017,909.0017,909.0017,909.00-
Mar 25, 202117,552.0017,552.0017,490.0017,601.0017,601.00160
Mar 24, 202118,024.0018,024.0017,784.0218,056.0018,056.0020
Mar 23, 202117,648.0017,828.6017,621.6417,739.0017,739.00224
Mar 22, 202118,144.0018,144.0017,979.9818,130.0018,130.0012
Mar 19, 202118,152.0018,200.0018,078.0818,242.0018,242.00282
Mar 18, 202118,388.0018,388.0018,388.0018,388.0018,388.00-
Mar 17, 202118,577.0018,577.0018,577.0018,577.0018,577.00-
Mar 16, 202118,656.0018,668.6018,656.0018,574.0018,574.00100
Mar 15, 202119,018.0019,021.4019,010.0018,857.0018,857.00104
Mar 12, 202119,078.0019,078.0019,078.0019,126.0019,126.0010
Mar 11, 202118,942.0018,944.0018,942.0018,958.0018,958.00129
Mar 10, 202118,782.0018,782.0018,782.0018,782.0018,782.00-
Mar 09, 202118,626.0018,626.0018,626.0018,626.0018,626.00-
Mar 08, 202118,722.0018,722.0018,588.0018,675.0018,675.0039
Mar 05, 202118,472.0018,910.0018,472.0018,710.0018,710.00268
Mar 04, 202118,440.0018,440.0018,440.0018,440.0018,440.00-
Mar 03, 202118,020.0018,154.9617,932.0018,101.0018,101.0049
Mar 02, 202117,927.0017,927.0017,927.0017,927.0017,927.00-
Mar 01, 202117,906.0017,906.0017,857.9817,898.0017,898.0022
Feb 26, 202117,748.0017,985.6417,748.0017,652.0017,652.0096
Feb 25, 202118,208.0018,306.0018,206.0018,279.0018,279.00265
Feb 24, 202117,491.1217,491.1217,491.1217,914.0017,914.007,757
Feb 23, 202117,614.0017,617.8117,394.0017,402.0017,402.00267
Feb 22, 202117,054.0017,276.9117,026.0217,349.0017,349.00223
Feb 19, 202117,027.0017,027.0017,027.0017,027.0017,027.00-
Feb 18, 202117,372.0017,372.0016,911.4516,852.0016,852.00120
Feb 17, 202117,276.0017,287.7817,270.0017,234.0017,234.00214
Feb 16, 202117,360.0017,360.0017,008.0017,115.0017,115.00315
Feb 15, 202116,936.0016,936.0016,923.7717,175.0017,175.0042
Feb 12, 202116,389.3416,389.3416,389.3416,413.0016,413.00106
Feb 11, 202116,332.0016,332.0016,304.0016,224.0016,224.0030
Feb 10, 202116,338.0016,338.0016,338.0016,338.0016,338.00-
Feb 09, 202116,377.0016,377.0016,377.0016,377.0016,377.00-
Feb 08, 202116,465.0016,465.0016,465.0016,465.0016,465.00-
Feb 05, 202116,050.0016,287.0816,034.0016,151.0016,151.00180
Feb 04, 202116,408.0016,408.0016,060.0016,109.0016,109.00174
Feb 03, 202116,071.2816,084.2316,071.2816,296.0016,296.0011
Feb 02, 202116,070.0016,070.0016,070.0016,070.0016,070.00-
Feb 01, 202116,248.0016,357.8116,226.0016,160.0016,160.00120
Jan 29, 202116,554.0016,615.9216,554.0016,364.0016,364.0020
Jan 28, 202116,720.0016,720.0016,720.0016,624.0016,624.005
Jan 27, 202116,674.1316,674.1316,674.1316,841.0016,841.005
Jan 26, 202116,960.0016,960.0016,960.0016,960.0016,960.00-
Jan 25, 202116,796.0017,096.2416,796.0016,730.0016,730.00223
Jan 22, 202117,336.0017,336.0017,114.2317,261.0017,261.0035
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...