Moat A Historical Data - MOAT

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Etf Ticker Symbol Market Type ISIN Company Description
Moat A Shares MOAT London Exchange Traded Fund IE00BQQP9H09 VANECK V MORNINGSTAR US WIDE MOAT UCTIS
  Price Change Change Percent Etf Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 36.645 0.00 0.00 0.00 36.645 09:34:02
more quote information »

MOAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MOAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 36.645 0.43 1.17% 36.32 36.76 36.26 6,275
Oct 21 2019 36.22 0.20 0.54% 36.04 36.28 36.04 7,292
Oct 18 2019 36.025 -0.01 -0.03% 36.06 36.07 36.01 41,167
Oct 17 2019 36.035 0.02 0.06% 36.04 36.14 36.035 898
Oct 16 2019 36.015 -0.23 -0.63% 35.96 36.18 35.96 515
Oct 15 2019 36.245 0.53 1.5% 36.16 36.245 36.16 1,207
Oct 14 2019 35.71 -0.24 -0.65% 35.87 35.87 35.65 4,054
Oct 11 2019 35.945 0.68 1.93% 35.40 35.945 35.40 595
Oct 10 2019 35.265 0.46 1.32% 34.83 35.265 34.83 1,090
Oct 09 2019 34.805 0.37 1.06% 34.60 34.93 34.60 7,022
Oct 08 2019 34.44 -0.83 -2.34% 35.13 35.13 34.44 5,092
Oct 07 2019 35.265 0.33 0.93% 35.19 35.265 35.08 33,026
Oct 04 2019 34.94 0.45 1.32% 34.70 34.96 34.64 1,430
Oct 03 2019 34.485 -0.07 -0.19% 34.48 34.64 34.48 1,580
Oct 02 2019 34.55 -0.83 -2.35% 34.91 34.91 34.55 345
Oct 01 2019 35.38 -0.24 -0.67% 35.68 35.77 35.38 1,493
Sep 30 2019 35.62 -0.06 -0.15% 35.60 35.62 35.50 6,983
Sep 27 2019 35.675 0.28 0.79% 35.69 35.71 35.66 1,376
Sep 26 2019 35.395 -0.24 -0.66% 35.82 35.82 35.395 520
Sep 25 2019 35.63 -0.13 -0.36% 35.64 35.67 35.47 3,355
Sep 24 2019 35.76 -0.15 -0.42% 36.06 36.06 35.75 1,787
Sep 23 2019 35.91 -0.27 -0.73% 36.15 36.16 35.85 2,092
See More Historical Prices »
Your Recent History
LSE
MOAT
Moat A
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191023 13:49:19