Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

Global X Telemedicine & Digital Health ETF D (EDOG.L)

5.80
+0.02
+(0.37%)
As of 8:35:12 AM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 6, 20255.855.855.805.805.80-
May 2, 20255.705.815.665.785.781,510
May 1, 20255.555.615.555.615.61247
Apr 30, 20255.555.575.495.485.48851
Apr 29, 20255.445.525.445.475.47613
Apr 28, 20255.435.445.425.365.369
Apr 25, 20255.445.445.365.375.372
Apr 24, 20255.355.355.355.375.3711
Apr 23, 20255.395.395.395.335.3351
Apr 22, 20255.095.135.055.155.15335
Apr 17, 20255.215.215.215.185.186
Apr 16, 20255.225.295.225.315.311,196
Apr 15, 20255.385.385.385.325.323
Apr 14, 20255.365.365.365.365.36-
Apr 11, 20255.335.335.315.185.181
Apr 10, 20255.315.355.315.245.2444
Apr 9, 20255.045.155.045.105.10346
Apr 8, 20255.295.415.295.315.3117
Apr 7, 20254.945.174.875.125.12585
Apr 4, 20255.355.355.115.195.192
Apr 3, 20255.395.395.335.335.3353
Apr 2, 20255.535.585.535.605.60645
Apr 1, 20255.595.595.595.605.60-
Mar 31, 20255.465.525.465.515.511,265
Mar 28, 20255.635.695.635.565.5657
Mar 27, 20255.765.765.765.725.7255
Mar 26, 20255.875.875.875.825.8244
Mar 25, 20255.975.975.965.875.872
Mar 24, 20255.835.965.835.955.9591
Mar 21, 20255.805.805.755.805.8011
Mar 20, 20255.895.895.875.825.8236
Mar 19, 20255.825.825.815.865.862
Mar 18, 20255.795.795.795.785.783
Mar 17, 20255.805.815.805.845.8464
Mar 14, 20255.755.765.755.805.80436
Mar 13, 20255.785.785.715.705.70133
Mar 12, 20255.755.785.755.785.786
Mar 11, 20255.845.905.845.825.821,411
Mar 10, 20255.986.015.965.975.971,000
Mar 7, 20256.086.096.075.945.94268
Mar 6, 20256.316.316.256.256.2533
Mar 5, 20256.216.216.216.216.21-
Mar 4, 20256.346.346.136.136.13364
Mar 3, 20256.376.526.376.346.34559
Feb 28, 20256.366.366.366.346.343
Feb 27, 20256.546.546.426.506.505,042
Feb 26, 20256.696.696.696.686.681
Feb 25, 20256.506.536.476.476.479,208
Feb 24, 20256.746.746.666.746.74179
Feb 21, 20257.117.116.886.906.904,767
Feb 20, 20257.147.227.027.047.04405
Feb 19, 20257.027.267.027.267.261,028
Feb 18, 20257.117.117.117.087.08196
Feb 17, 20257.097.096.997.067.06466
Feb 14, 20257.097.096.997.107.108
Feb 13, 20256.846.846.846.826.823
Feb 12, 20256.766.766.746.746.74440
Feb 11, 20256.906.906.826.826.82270
Feb 10, 20256.956.956.956.956.95-
Feb 7, 20256.876.956.876.856.8524
Feb 6, 20256.866.866.856.806.80270
Feb 5, 20256.706.776.706.766.7616
Feb 4, 20256.726.776.656.746.74255
Feb 3, 20256.676.686.676.716.7172
Jan 31, 20256.806.806.796.776.7775
Jan 30, 20256.686.816.686.786.78668
Jan 29, 20256.726.736.676.656.6576
Jan 28, 20256.656.686.626.656.651,035
Jan 27, 20256.536.576.526.616.611,647
Jan 24, 20256.626.626.596.646.645
Jan 23, 20256.856.856.586.656.6559,850
Jan 22, 20256.906.936.866.876.871,442
Jan 21, 20256.786.866.776.826.822,453
Jan 20, 20256.786.786.726.766.76562
Jan 17, 20256.746.746.736.726.7214
Jan 16, 20256.656.656.656.656.65-
Jan 15, 20256.576.576.576.576.57-
Jan 14, 20256.586.586.586.556.55183
Jan 13, 20256.526.526.526.526.52-
Jan 10, 20256.576.576.486.536.53621
Jan 9, 20256.676.676.676.636.631
Jan 8, 20256.576.576.526.556.55770
Jan 7, 20256.556.556.556.506.501
Jan 6, 20256.546.546.526.526.52501
Jan 3, 20256.396.436.376.406.401,681
Jan 2, 20256.446.446.436.406.4051
Dec 31, 20246.336.336.336.336.33-
Dec 30, 20246.346.346.296.346.34242
Dec 27, 20246.506.516.426.396.3998
Dec 24, 20246.426.426.426.426.42-
Dec 23, 20246.466.466.456.386.38763
Dec 20, 20246.376.376.376.376.37-
Dec 19, 20246.296.296.256.246.242,015
Dec 18, 20246.426.426.426.446.446
Dec 17, 20246.426.426.426.396.3955
Dec 16, 20246.486.486.486.486.48-
Dec 13, 20246.466.466.466.476.47400
Dec 12, 20246.576.576.546.586.586
Dec 11, 20246.546.546.546.536.53500
Dec 10, 20246.516.516.516.576.5731
Dec 9, 20246.526.586.526.606.602
Dec 6, 20246.516.516.516.516.51-
Dec 5, 20246.556.566.556.516.51103
Dec 4, 20246.646.646.596.586.58175
Dec 3, 20246.646.646.556.626.6236
Dec 2, 20246.606.636.576.606.6055
Nov 29, 20246.576.576.576.576.57-
Nov 28, 20246.546.546.546.536.536
Nov 27, 20246.476.476.476.496.492,000
Nov 26, 20246.516.516.456.486.48408
Nov 25, 20246.296.386.296.466.46598
Nov 22, 20246.216.216.216.246.2485
Nov 21, 20246.146.146.146.166.1685
Nov 20, 20246.086.086.086.056.0510
Nov 19, 20246.096.096.096.096.09-
Nov 18, 20245.975.975.976.066.0615
Nov 15, 20245.975.975.975.975.97-
Nov 14, 20246.326.326.226.166.1649
Nov 13, 20246.366.386.366.356.35643
Nov 12, 20246.326.326.326.326.32-
Nov 11, 20246.246.246.246.386.38500
Nov 8, 20246.336.336.216.226.22598
Nov 7, 20246.186.186.186.196.1910
Nov 6, 20246.216.216.106.146.142,174
Nov 5, 20245.965.975.965.985.989
Nov 4, 20245.895.935.895.955.9515
Nov 1, 20245.905.905.895.885.8810
Oct 31, 20245.835.835.835.855.851
Oct 30, 20245.815.905.815.895.892
Oct 29, 20245.845.845.845.845.84-
Oct 28, 20245.895.895.895.865.861
Oct 25, 20245.785.835.785.815.817
Oct 24, 20245.815.845.815.815.811,170
Oct 23, 20245.815.815.815.815.81-
Oct 22, 20245.885.885.885.855.857
Oct 21, 20245.835.835.835.835.83-
Oct 18, 20245.875.875.855.875.876,270
Oct 17, 20245.855.855.855.855.85-
Oct 16, 20245.955.955.955.965.961,000
Oct 15, 20245.915.915.915.915.91-
Oct 14, 20245.915.935.915.935.9353
Oct 11, 20245.825.825.825.875.873
Oct 10, 20245.805.825.805.825.821,440
Oct 9, 20245.865.865.865.875.87172
Oct 8, 20245.855.895.855.895.8916
Oct 7, 20246.036.036.036.006.008
Oct 4, 20245.995.995.995.995.99-
Oct 3, 20245.995.995.965.955.958
Oct 2, 20246.016.016.016.016.01-
Oct 1, 20245.945.945.945.945.94-
Sep 30, 20246.026.026.025.975.971
Sep 27, 20245.815.865.815.925.921,549
Sep 26, 20245.795.795.795.795.79-
Sep 25, 20245.775.775.775.775.77-
Sep 24, 20245.775.775.775.805.802
Sep 23, 20245.815.815.815.785.783
Sep 20, 20245.805.805.805.805.80-
Sep 19, 20245.925.925.895.915.911,102
Sep 18, 20245.805.805.805.805.80-
Sep 17, 20245.825.855.825.905.90501
Sep 16, 20245.805.805.805.765.764
Sep 13, 20245.705.715.705.785.781,000
Sep 12, 20245.735.735.665.685.6833
Sep 11, 20245.605.605.605.605.60-
Sep 10, 20245.575.575.575.585.5812
Sep 9, 20245.585.585.585.585.584
Sep 6, 20245.505.505.505.505.50-
Sep 5, 20245.595.595.595.565.561
Sep 4, 20245.635.635.635.635.63-
Sep 3, 20245.725.725.725.695.693
Sep 2, 20245.705.705.705.705.70-
Aug 30, 20245.695.695.695.695.69-
Aug 29, 20245.725.725.725.725.72-
Aug 28, 20245.645.645.645.645.64-
Aug 27, 20245.645.645.645.645.64-
Aug 23, 20245.685.685.685.685.68-
Aug 22, 20245.625.625.625.625.62-
Aug 21, 20245.595.595.595.595.59-
Aug 20, 20245.635.635.635.635.63-
Aug 19, 20245.735.735.735.735.73-
Aug 16, 20245.705.705.705.665.661
Aug 15, 20245.585.655.585.685.681,559
Aug 14, 20245.665.675.665.635.633,000
Aug 13, 20245.635.635.635.635.63-
Aug 12, 20245.645.645.645.595.593
Aug 9, 20245.665.665.665.655.65200
Aug 8, 20245.435.435.435.535.5312
Aug 7, 20245.605.655.595.585.583,016
Aug 6, 20245.565.565.565.555.559
Aug 5, 20245.355.435.355.455.455
Aug 2, 20245.505.505.505.505.50-
Aug 1, 20245.695.695.695.685.681
Jul 31, 20245.745.745.725.715.711,391
Jul 30, 20245.665.695.665.665.66577
Jul 29, 20245.665.675.665.625.625,000
Jul 26, 20245.585.675.585.615.613,002
Jul 25, 20245.645.655.645.725.721,000
Jul 24, 20245.645.665.635.665.6615,626
Jul 23, 20245.635.635.635.665.66501
Jul 22, 20245.585.585.585.585.58-
Jul 19, 20245.525.545.515.525.521,933
Jul 18, 20245.705.705.705.615.616
Jul 17, 20245.725.745.725.725.724,500
Jul 16, 20245.555.565.545.695.693,002
Jul 15, 20245.525.555.525.545.541,529
Jul 12, 20245.525.525.525.555.551,000
Jul 11, 20245.365.515.365.495.491,501
Jul 10, 20245.355.355.355.315.312
Jul 9, 20245.405.405.405.315.3112
Jul 8, 20245.395.415.395.405.402,001
Jul 5, 20245.385.385.385.385.38-
Jul 4, 20245.375.375.375.375.37-
Jul 3, 20245.415.415.415.395.393
Jul 2, 20245.425.435.405.425.421,544
Jul 1, 20245.515.515.515.495.491
Jun 28, 20245.605.605.605.555.552,000
Jun 27, 20245.575.575.575.575.57-
Jun 26, 20245.655.655.655.625.622
Jun 25, 20245.625.625.625.625.62-
Jun 24, 20245.695.695.695.735.73500
Jun 21, 20245.715.725.715.725.7245
Jun 20, 20245.725.725.725.725.72-
Jun 19, 20245.725.785.725.735.733
Jun 18, 20245.745.745.745.805.801
Jun 17, 20245.785.785.785.735.734
Jun 14, 20245.755.755.755.765.761
Jun 13, 20245.775.795.775.765.761
Jun 12, 20245.785.855.785.875.872,000
Jun 11, 20245.785.785.785.785.78-
Jun 10, 20245.805.805.805.795.7911
Jun 7, 20245.825.915.825.855.8525
Jun 6, 20245.785.825.785.845.84543
Jun 5, 20245.695.705.695.805.8010
Jun 4, 20245.615.685.615.665.66469
Jun 3, 20245.705.725.705.725.721,000
May 31, 20245.715.715.705.655.6514,017
May 30, 20245.685.695.685.775.771,500
May 29, 20245.775.775.775.725.72-
May 28, 20245.785.785.785.785.78-
May 24, 20245.715.725.715.745.74500
May 23, 20245.825.845.755.765.763,171
May 22, 20245.875.875.865.875.872,501
May 21, 20245.985.985.915.885.88392
May 20, 20246.016.036.016.016.0174
May 17, 20246.036.035.975.975.9721
May 16, 20245.985.985.985.985.98444
May 15, 20245.935.975.925.975.9714,724
May 14, 20245.885.885.885.985.98-
May 13, 20245.825.885.825.885.8847
May 10, 20245.875.875.875.805.8012
May 9, 20245.795.805.795.835.831,000
May 8, 20245.935.935.835.785.7855
May 7, 20245.985.985.935.945.9431,567

Related Tickers