Ft Cesg Historical Data - CESG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ft Cesg (CESG)
Ft Cesg (CESG) Historical

Ft Cesg (CESG)

36.065

0.045

(0.12%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	36.02	0.07	0.20	36.02	36.02	36.02	0
1714062600	35.9475	-0.02	-0.06	35.9475	35.9475	35.9475	0
1713976200	35.97	-0.16	-0.43	35.97	35.97	35.97	0
1713889800	36.125	0.28	0.78	36.125	36.125	36.125	0
1713803400	35.845	0.16	0.46	35.845	35.845	35.845	0
1713544200	35.6825	-0.05	-0.15	35.6825	35.6825	35.6825	0
1713457800	35.735	0.27	0.78	35.735	35.735	35.735	0
1713371400	35.46	-0.06	-0.17	35.46	35.46	35.46	0
1713285000	35.52	-0.48	-1.34	35.52	35.52	35.52	0
1713198600	36.0025	-0.09	-0.24	36.0025	36.0025	36.0025	0
1712939400	36.0875	-0.12	-0.33	36.155	36.28	35.8675	598
1712853000	36.2075	-0.2	-0.54	36.2075	36.2075	36.2075	0
1712766600	36.4025	-0.22	-0.61	36.4025	36.4025	36.4025	0
1712680200	36.625	-0.06	-0.16	36.625	36.625	36.625	0
1712593800	36.6825	0.09	0.24	36.6825	36.6825	36.6825	0
1712334600	36.595	-0.32	-0.86	36.595	36.595	36.595	0
1712248200	36.9125	0.15	0.41	36.9125	36.9125	36.9125	0
1712161800	36.7625	0.04	0.11	36.7625	36.7625	36.7625	0
1712075400	36.7225	-0.57	-1.52	37.175	37.175	36.6225	97
1711647000	37.2875	0.23	0.61	37.19	37.29	36.7975	225
1711560600	37.0625	-0.01	-0.01	37.05	37.1	36.795	1000
1711474200	37.0675	0.03	0.08	37.18	37.2275	36.8175	1
1711387800	37.0375	-0.13	-0.34	36.995	37.0375	36.995	150
1711128600	37.165	-0.28	-0.74	37.245	37.3825	37.1425	266
1711042200	37.4425	0.18	0.48	37.4425	37.4425	37.4425	0
1710955800	37.265	0.09	0.23	37.19	37.2975	37.1825	424
1710869400	37.18	-0.16	-0.43	37.14	37.24	36.92	318
1710783000	37.34	0.08	0.20	37.34	37.34	37.34	0
1710523800	37.265	-0.33	-0.87	37.265	37.265	37.265	0
1710437400	37.5925	-0.21	-0.56	37.5925	37.5925	37.5925	0
1710351000	37.8025	0.14	0.37	37.7	37.825	37.5125	226
1710264600	37.665	0.22	0.58	37.665	37.665	37.665	0
1710178200	37.4475	-0.2	-0.52	37.4475	37.4475	37.4475	0
1709919000	37.645	0.1	0.27	37.645	37.645	37.645	0
1709832600	37.545	0.16	0.43	37.545	37.545	37.545	0
1709746200	37.3825	0.24	0.66	37.3825	37.3825	37.3825	0
1709659800	37.1375	0	0.01	37.005	37.2625	36.86	27
1709573400	37.135	-0.04	-0.11	37.135	37.135	37.135	0
1709314200	37.1775	-0.05	-0.13	37.1775	37.1775	37.1775	0
1709227800	37.2275	-0.05	-0.13	37.2275	37.2275	37.2275	0
1709141400	37.2775	-0.08	-0.21	37.2775	37.2775	37.2775	0
1709055000	37.355	-0.14	-0.37	37.355	37.355	37.355	0
1708968600	37.495	-0.02	-0.05	37.495	37.495	37.495	0
1708709400	37.515	0.19	0.50	37.515	37.515	37.515	6
1708623000	37.33	0.32	0.86	37.35	37.4925	37.2225	265
1708536600	37.01	-0.09	-0.23	37.08	37.08	36.985	98
1708450200	37.095	0.13	0.34	37.095	37.095	37.095	0
1708363800	36.97	-0.08	-0.20	36.885	36.975	36.885	150
1708104600	37.045	0.18	0.49	37.045	37.045	37.045	0
1708018200	36.865	0.27	0.73	36.865	36.865	36.865	0
1707931800	36.5975	0.16	0.45	36.505	36.6525	36.505	150
1707845400	36.4325	-0.36	-0.99	36.4325	36.4325	36.4325	0
1707759000	36.795	0.21	0.57	36.795	36.795	36.795	0
1707499800	36.5875	0.05	0.13	36.545	36.805	36.4575	67
1707413400	36.54	-0.1	-0.27	36.54	36.54	36.54	0
1707327000	36.6375	0.05	0.14	36.6375	36.6375	36.6375	0
1707240600	36.5875	0.39	1.08	36.41	36.595	36.2425	31
1707154200	36.1975	-0.22	-0.59	36.41	36.41	36.1525	1
1706895000	36.4125	0.12	0.32	36.535	36.5825	36.17	9
1706808600	36.2975	-0.2	-0.55	36.28	36.465	36.0775	419
1706722200	36.4975	0.13	0.34	36.4975	36.4975	36.4975	0
1706635800	36.3725	0.14	0.39	36.3725	36.3725	36.3725	0
1706549400	36.23	-0.05	-0.14	36.24	36.46	36.0575	67

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions