Dark

BERK
LS BERKSHIRE TRACKER ETP
stock LSE

Inactive

Jun 12, 2024

549.13GBP-0.336%(-1.85)1,551

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-12	549.7500	549.7500	546.6500	549.1300	-0.336%	1,551	0.000%
2024-06-11	554.2000	565.4500	549.2000	550.9800	-0.755%	953	-0.336%
2024-06-10	558.9000	558.9000	556.7500	555.1700	-0.886%	3,098	-1.088%
2024-06-07	537.1500	560.6000	537.1500	560.1300	+1.672%	350	-1.964%
2024-06-06	540.2000	559.6500	540.2000	550.9200	+0.185%	2,482	-0.325%
2024-06-05	535.0500	535.0500	535.0500	549.9000	+0.206%	284	-0.140%
2024-06-04	559.4500	559.4500	559.4500	548.7700	-0.369%	316	+0.066%
2024-06-03	578.5000	578.5000	561.1500	550.8000	-2.401%	2	-0.303%
2024-05-31	558.6000	558.6000	554.2500	564.3500	+2.740%	182	-2.697%
2024-05-30	531.1000	549.3000	531.1000	549.3000	+0.835%	91	-0.031%
2024-05-29	543.9500	543.9500	543.9500	544.7500	-3.255%	140	+0.804%
2024-05-17	550.6000	562.4000	550.6000	563.0800	+0.699%	265	-2.477%
2024-05-15	567.9000	567.9000	559.7500	559.1700	+0.120%	186	-1.796%
2024-05-14	574.0500	578.5500	561.2000	558.5000	-1.045%	179	-1.678%
2024-05-13	579.5000	579.5000	552.9500	564.4000	-0.168%	131	-2.706%
2024-05-10	546.3500	565.7000	546.3500	565.3500	+1.109%	308	-2.869%
2024-05-08	548.2000	560.3500	548.2000	559.1500	+0.395%	731	-1.792%
2024-05-07	557.2500	557.4500	557.2500	556.9500	-0.541%	1,033	-1.404%
2024-05-03	535.6000	552.9000	535.6000	559.9800	+2.177%	984	-1.938%
2024-04-30	553.0000	553.0000	553.0000	548.0500	-0.864%	279	+0.197%
2024-04-29	554.3000	554.3000	552.9500	552.8250	-0.491%	487	-0.668%
2024-04-26	558.5000	558.5000	556.6500	555.5500	-0.112%	5	-1.156%
2024-04-25	552.9500	559.8000	552.9500	556.1750	-0.776%	1,172	-1.267%
2024-04-24	567.8500	567.8500	567.8500	560.5250	-0.950%	385	-2.033%
2024-04-23	581.5500	581.5500	565.8000	565.9000	-0.260%	69	-2.963%
2024-04-22	569.8500	569.8500	569.8500	567.3750	+2.855%	10	-3.216%
2024-04-16	554.0000	554.0000	554.0000	551.6250	-1.416%	36	-0.452%
2024-04-15	545.4500	559.3500	545.4500	559.5500	+0.022%	20	-1.862%
2024-04-12	561.0000	561.0000	560.6000	559.4250	+0.054%	9	-1.840%
2024-04-11	555.1500	560.5500	555.1500	559.1250	-0.640%	263	-1.788%
2024-04-10	564.2000	564.2000	563.5000	562.7250	+0.116%	159	-2.416%
2024-04-09	576.7500	576.7500	559.1000	562.0750	-1.069%	1,168	-2.303%
2024-04-08	573.1500	573.1500	573.1500	568.1500	-0.298%	16	-3.348%
2024-04-05	588.8000	588.8000	569.7500	569.8500	-0.584%	3	-3.636%
2024-04-02	557.3000	577.7000	557.3000	573.2000	+0.720%	1,271	-4.199%
2024-03-28	567.8500	569.8500	567.8500	569.1000	+0.726%	1,204	-3.509%
2024-03-27	569.8000	576.0500	560.4500	565.0000	+0.538%	1,258	-2.809%
2024-03-26	559.0500	561.5500	559.0500	561.9750	+0.649%	1,257	-2.286%
2024-03-25	571.4500	577.9000	558.5000	558.3500	-0.967%	84	-1.651%
2024-03-22	567.0500	567.6500	565.2500	563.8000	-0.212%	38	-2.602%
2024-03-21	566.1500	567.2000	566.1500	565.0000	+1.505%	7	-2.809%
2024-03-19	539.7500	558.3500	539.7500	556.6250	+1.278%	66	-1.347%
2024-03-14	551.0000	551.0000	551.0000	549.6000	+0.572%	13	-0.086%
2024-03-12	547.3500	547.3500	545.1000	546.4750	-0.740%	14	+0.486%
2024-03-06	536.4000	542.9500	536.4000	550.5500	+1.204%	98	-0.258%
2024-03-05	538.2000	547.2500	538.2000	544.0000	-0.371%	201	+0.943%
2024-03-04	548.8000	548.8500	548.8000	546.0250	-1.520%	205	+0.569%
2024-03-01	567.7000	573.8500	556.8500	554.4500	-0.965%	259	-0.960%
2024-02-29	554.9500	560.5000	548.9000	559.8500	-0.564%	306	-1.915%
2024-02-28	558.0500	558.0500	557.1000	563.0250	+2.803%	234	-2.468%
2024-02-27	560.3000	560.3000	557.5500	547.6750	-2.323%	3	+0.266%
2024-02-26	592.0000	592.0000	578.5000	560.7000	-1.363%	37	-2.063%
2024-02-23	571.0500	571.0500	571.0500	568.4500	+1.184%	3	-3.399%
2024-02-22	561.6000	561.6000	559.3000	561.8000	+0.817%	3	-2.255%
2024-02-21	558.4000	558.4000	558.4000	557.2500	+0.855%	7	-1.457%
2024-02-16	553.9500	563.5000	552.4500	552.5250	+0.500%	37	-0.614%
2024-02-15	549.4000	549.4000	549.4000	549.7750	+1.071%	12	-0.117%
2024-02-14	545.2000	545.2000	543.5000	543.9500	+0.536%	58	+0.952%
2024-02-09	540.6500	540.6500	540.6500	541.0500	+0.134%	11	+1.493%
2024-02-08	546.2000	546.2000	546.2000	540.3250	-0.461%	3	+1.630%
2024-02-07	544.4000	545.0500	538.9000	542.8250	+1.061%	28	+1.162%
2024-02-06	536.8500	536.8500	536.8500	537.1250	-0.088%	19	+2.235%
2024-02-05	539.8500	539.8500	534.3500	537.6000	+1.091%	3	+2.145%
2024-02-02	527.0500	527.0500	527.0500	531.8000	+2.570%	1	+3.259%
2024-02-01	519.7000	519.7000	519.7000	518.4750	-0.865%	19	+5.913%
2024-01-31	531.9000	531.9000	525.5000	523.0000	-0.362%	57	+4.996%
2024-01-30	518.8500	518.8500	518.8500	524.9000	+1.420%	19	+4.616%
2024-01-29	507.1500	507.1500	507.1500	517.5500	-0.509%	2	+6.102%
2024-01-26	521.0500	527.4000	514.9000	520.2000	+1.034%	15	+5.561%
2024-01-25	509.2000	513.9000	505.5500	514.8750	+1.940%	527	+6.653%
2024-01-23	503.9000	503.9000	503.9000	505.0750	+2.788%	15	+8.722%
2024-01-22	499.5000	499.5000	499.2500	491.3750	+0.867%	1,044	+11.754%
2024-01-18	480.1500	480.1500	480.1500	487.1500	-1.031%	117	+12.723%
2024-01-16	494.2000	494.2000	494.2000	492.2250	-0.162%	121	+11.561%
2024-01-15	499.4000	499.4000	494.0500	493.0250	+0.438%	3	+11.380%
2024-01-12	491.9500	491.9500	491.9500	490.8750	-0.300%	2	+11.868%
2024-01-11	499.1000	499.1000	499.1000	492.3500	-0.941%	2	+11.532%
2024-01-10	497.8500	497.8500	497.5500	497.0250	+0.217%	2	+10.483%
2024-01-09	499.2500	499.2500	499.2500	495.9500	+0.517%	118	+10.723%
2024-01-08	496.5000	496.5000	496.5000	493.4000	-0.076%	2	+11.295%
2024-01-05	499.9500	499.9500	492.8500	493.7750	-1.062%	8	+11.211%
2024-01-04	498.6000	498.6000	498.6000	499.0750	+2.055%	16	+10.030%
2024-01-02	495.4500	495.4500	482.8000	489.0250	+1.070%	247	+12.291%
2023-12-28	491.7000	491.7000	481.4500	483.8500	-1.200%	23	+13.492%
2023-12-19	495.7000	495.7000	489.8500	489.7250	-0.356%	23	+12.130%
2023-12-18	492.2000	492.3000	492.2000	491.4750	+1.314%	17	+11.731%
2023-12-14	494.4000	494.4000	494.3000	485.1000	-1.637%	2	+13.199%
2023-12-12	491.0000	491.0000	491.0000	493.1750	+0.566%	1,732	+11.346%
2023-12-11	485.7000	486.5000	485.7000	490.4000	+1.532%	4	+11.976%
2023-12-07	472.5500	472.5500	472.5500	483.0000	-0.428%	12	+13.692%
2023-12-05	486.2500	486.2500	483.9000	485.0750	+0.258%	843	+13.205%
2023-12-04	484.5500	484.5500	484.5500	483.8250	-0.289%	13	+13.498%
2023-12-01	490.6500	490.6500	484.4000	485.2250	-1.111%	68	+13.170%
2023-11-30	489.4500	489.4500	488.9500	490.6750	+0.199%	31	+11.913%
2023-11-29	490.3000	490.8500	489.3000	489.7000	-1.081%	12	+12.136%
2023-11-24	497.0000	497.0000	497.0000	495.0500	-0.542%	6	+10.924%
2023-11-16	506.1000	506.1000	496.1000	497.7500	+1.138%	1,530	+10.322%
2023-11-13	494.3000	494.5000	494.3000	492.1500	+1.684%	3	+11.578%
2023-11-07	486.5500	491.2500	483.9000	484.0000	+0.441%	931	+13.457%
2023-11-06	493.1500	493.1500	493.1500	481.8750	-2.108%	20	+13.957%
2023-11-03	492.0500	492.0500	492.0500	492.2500	-0.076%	5	+11.555%
2023-11-02	492.0000	492.9000	487.0500	492.6250	+1.082%	29	+11.470%
2023-11-01	484.7000	484.7000	484.7000	487.3500	-0.220%	540	+12.677%
2023-10-31	464.6000	481.9000	464.6000	488.4250	+2.492%	38	+12.429%
2023-10-20	483.0500	483.0500	477.3500	476.5500	-2.933%	1,923	+15.230%
2023-10-13	492.0000	492.0000	492.0000	490.9500	+0.127%	1,100	+11.850%
2023-10-10	480.1000	487.7500	480.1000	490.3250	+0.605%	21	+11.993%
2023-10-06	474.1000	487.3000	474.1000	487.3750	-3.728%	8	+12.671%
2023-09-28	503.6000	507.5000	503.6000	506.2500	-0.320%	997	+8.470%
2023-09-27	503.6000	510.9000	503.6000	507.8750	-0.143%	1,820	+8.123%
2023-09-26	511.9500	511.9500	511.9500	508.6000	+0.010%	125	+7.969%
2023-09-25	506.5000	506.5000	506.5000	508.5500	-0.299%	403	+7.980%
2023-09-22	519.4500	519.4500	509.0000	510.0750	-1.244%	3,756	+7.657%
2023-09-20	518.5000	518.5000	518.2500	516.5000	+0.073%	9	+6.318%
2023-09-19	518.5000	518.7500	517.2500	516.1250	+2.584%	1,812	+6.395%
2023-09-11	495.7000	495.7000	495.7000	503.1250	+0.050%	3	+9.144%
2023-09-08	504.2500	504.2500	504.2500	502.8750	+1.111%	612	+9.198%
2023-09-06	509.0000	509.0000	509.0000	497.3500	+0.333%	1	+10.411%
2023-09-01	482.7000	491.7000	482.7000	495.7000	+1.246%	145	+10.779%
2023-08-09	483.9000	491.1000	483.9000	489.6000	+4.828%	39	+12.159%
2023-07-26	459.1000	464.9000	459.1000	467.0500	+0.517%	475	+17.574%
2023-07-25	472.0000	472.0000	472.0000	464.6500	-1.243%	174	+18.181%
2023-07-24	476.1000	476.3000	464.8000	470.5000	+2.617%	98	+16.712%
2023-07-19	460.2000	464.7000	460.2000	458.5000	+0.295%	1,081	+19.767%
2023-06-23	453.4000	453.4000	453.4000	457.1500	-0.900%	16	+20.120%
2023-06-21	447.9000	457.0000	447.9000	461.3000	+4.107%	36	+19.040%
2023-06-01	439.7000	446.3000	439.7000	443.1000	-2.540%	205	+23.929%
2023-05-23	454.3000	454.3000	454.3000	454.6500	+2.123%	505	+20.781%
2023-05-12	438.7000	444.9000	438.7000	445.2000	+0.327%	282	+23.345%
2023-05-11	445.5000	445.5000	445.5000	443.7500	+0.328%	244	+23.748%
2023-05-10	437.3000	443.9000	437.3000	442.3000	-1.040%	340	+24.153%
2023-05-09	454.1000	454.1000	454.1000	446.9500	-0.089%	197	+22.862%
2023-04-27	448.0000	448.0000	448.0000	447.3500	-0.710%	531	+22.752%
2023-04-24	440.1000	448.2000	440.1000	450.5500	+0.156%	56	+21.880%
2023-04-21	454.3000	454.3000	454.3000	449.8500	+0.223%	31	+22.070%
2023-04-18	444.2000	449.4000	444.2000	448.8500	+0.956%	71	+22.342%
2023-04-14	431.8000	431.8000	431.8000	444.6000	+1.984%	714	+23.511%
2023-04-12	436.8000	443.4000	436.8000	435.9500	-0.195%	867	+25.962%
2023-04-11	432.1000	432.1000	432.1000	436.8000	+1.546%	51	+25.717%
2023-03-16	424.0000	424.0000	424.0000	430.1500	+1.835%	2,835	+27.660%
2023-03-15	428.0000	437.6000	422.4000	422.4000	-2.504%	2,904	+30.002%
2023-03-14	434.9000	434.9000	434.9000	433.2500	-4.791%	532	+26.747%
2023-03-08	456.3000	456.3000	456.3000	455.0500	+1.926%	232	+20.675%
2023-03-03	445.2000	445.2000	445.2000	446.4500	+1.224%	223	+22.999%
2023-03-02	436.8000	436.8000	436.8000	441.0500	+1.019%	2,101	+24.505%
2023-02-24	436.0000	436.6000	436.0000	436.6000	-1.711%	630	+25.774%
2023-02-17	435.1000	444.2000	435.1000	444.2000	-0.582%	52	+23.622%
2023-02-14	446.8000	446.8000	446.8000	446.8000	+3.021%	81	+22.903%
2023-02-02	439.4000	439.4000	433.7000	433.7000	-0.493%	224	+26.615%
2023-02-01	435.6000	435.6000	434.1000	435.8500	+0.635%	1,242	+25.991%
2023-01-31	433.1000	433.1000	433.1000	433.1000	+0.371%	41	+26.791%
2023-01-30	429.0000	429.0000	429.0000	431.5000	-0.725%	2,110	+27.261%
2023-01-26	435.6000	435.6000	434.0000	434.6500	-3.023%	3,783	+26.338%
2023-01-10	449.5000	449.5000	446.7000	448.2000	-0.500%	435	+22.519%
2023-01-04	449.7000	449.7000	449.7000	450.4500	+2.608%	114	+21.907%
2022-12-14	437.5000	437.5000	437.5000	439.0000	+0.331%	463	+25.087%
2022-12-13	443.3000	443.3000	443.3000	437.5500	-1.308%	1,180	+25.501%
2022-10-28	438.6000	438.6000	438.5000	443.3500	+1.966%	1,200	+23.859%
2022-10-26	433.6000	433.6000	433.6000	434.8000	+0.823%	797	+26.295%
2022-10-06	425.5000	425.5000	425.5000	431.2500	+1.842%	167	+27.334%
2022-09-30	415.5000	415.5000	415.5000	423.4500	-0.353%	13	+29.680%
2022-09-27	426.9000	426.9000	426.9000	424.9500	+0.189%	1,313	+29.222%
2022-09-26	425.0000	425.0000	425.0000	424.1500	+0.296%	10,354	+29.466%
2022-09-23	420.8000	420.8000	420.8000	422.9000	+1.378%	630	+29.849%
2022-09-06	419.6000	419.6000	419.6000	417.1500	-1.812%	4,800	+31.638%
2022-08-30	429.9000	429.9000	429.9000	424.8500	-1.507%	158	+29.253%
2022-08-26	430.3000	430.3000	430.1000	431.3500	-0.964%	4,960	+27.305%
2022-08-25	431.6000	431.6000	431.6000	435.5500	+1.491%	18	+26.077%
2022-08-22	436.7000	436.7000	432.2000	429.1500	-0.105%	314	+27.958%
2022-08-15	428.4000	428.4000	428.4000	429.6000	+1.789%	6,454	+27.824%
2022-08-09	419.0000	419.0000	419.0000	422.0500	-0.071%	15	+30.110%
2022-08-08	420.8000	420.8000	420.8000	422.3500	+0.703%	180	+30.018%
2022-08-03	419.0000	419.0000	419.0000	419.4000	-1.549%	600	+30.932%
2022-07-29	423.5000	423.5000	423.5000	426.0000	+5.681%	16	+28.904%
2022-07-18	405.2000	405.2000	405.2000	403.1000	+1.999%	461	+36.227%
2022-06-28	396.5000	396.5000	396.5000	395.2000	+3.605%	3,783	+38.950%
2022-06-22	378.1000	378.1000	378.1000	381.4500	-0.013%	2,110	+43.959%
2022-06-17	381.0000	382.1000	381.0000	381.5000	-5.581%	4,880	+43.940%
2022-06-14	403.7000	403.7000	403.7000	404.0500	-1.989%	31	+35.906%
2022-06-10	414.8000	414.8000	414.8000	412.2500	-3.994%	132	+33.203%
2022-06-08	429.7000	429.7000	429.7000	429.4000	+0.175%	443	+27.883%
2022-06-07	430.0000	430.0000	430.0000	428.6500	-0.718%	6,500	+28.107%
2022-06-06	434.7000	434.7000	434.7000	431.7500	-1.032%	459	+27.187%
2022-05-17	436.8000	436.8000	436.8000	436.2500	-0.103%	593	+25.875%
2022-05-16	441.0000	441.0000	441.0000	436.7000	+0.820%	1,115	+25.745%
2022-05-12	437.1000	437.1000	436.8000	433.1500	-1.936%	4,917	+26.776%
2022-05-10	441.9000	441.9000	441.9000	441.7000	-0.395%	688	+24.322%
2022-05-09	442.9000	445.9000	442.9000	443.4500	-2.710%	1,022	+23.831%
2022-04-07	459.2000	459.2000	459.2000	455.8000	-0.459%	74	+20.476%
2022-04-06	459.5000	459.5000	456.9000	457.9000	-0.521%	5,055	+19.924%
2022-04-05	455.9000	460.2000	454.0000	460.3000	-1.181%	12,874	+19.298%
2022-04-01	466.4000	466.4000	466.4000	465.8000	-1.740%	416	+17.890%
2022-03-28	475.5000	475.5000	475.5000	474.0500	+6.516%	2,095	+15.838%
2022-03-16	445.1000	445.1000	445.1000	445.0500	+1.102%	5,400	+23.386%
2022-03-14	444.0000	444.0000	444.0000	440.2000	+3.882%	11,925	+24.746%
2022-03-04	431.7000	431.9000	417.9000	423.7500	+2.392%	6,922	+29.588%
2022-01-17	412.9000	412.9000	412.9000	413.8500	+7.035%	189	+32.688%
2021-12-17	386.9000	386.9000	386.9000	386.6500	0.000%	116	+42.023%

.dark-mode .yT6V0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yT6V0B{ color: #333333; background-color: white; border: 2px solid #333333; }BERKLS BERKSHIRE TRACKER ETPstock LSE

BERK
LS BERKSHIRE TRACKER ETP
stock LSE