ADVFN

Data Download:

Name	Symbol	Market	Type
Moat A Shares	LSE:MOAT	London	Exchange Traded Fund

	Price Change	% Change	Price	Bid Price	Offer Price
	0.205	0.37%	55.29	55.26	55.32

High Price	Low Price	Open Price	Traded	Last Trade
55.345	55.23	55.31	17	08:27:48

Moat A (MOAT) 1 Month Price History

Date	Price	Price Change	Price % Change	Low Price	High Price	Traded
09 May 2024	55.085	0.36	0.65%	54.645	55.10	17,414
08 May 2024	54.73	-0.12	-0.22%	54.535	54.865	4,348
07 May 2024	54.85	0.59	1.09%	54.635	54.915	4,946
03 May 2024	54.26	0.53	0.99%	52.745	56.05	5,119
02 May 2024	53.73	0.14	0.26%	53.38	54.24	1,990
01 May 2024	53.59	-0.86	-1.58%	53.115	54.10	8,469
30 Apr 2024	54.45	-0.30	-0.55%	54.125	55.115	51,607
29 Apr 2024	54.75	0.13	0.24%	54.465	54.85	11,592
26 Apr 2024	54.62	0.64	1.19%	54.13	54.88	9,095
25 Apr 2024	53.98	-0.15	-0.27%	53.78	54.875	29,692
24 Apr 2024	54.125	-0.12	-0.21%	54.08	54.715	26,580
23 Apr 2024	54.24	0.91	1.70%	53.56	54.42	27,164
22 Apr 2024	53.335	-0.05	-0.08%	53.295	53.70	2,439
19 Apr 2024	53.38	-0.23	-0.43%	52.975	53.485	1,289
18 Apr 2024	53.61	0.18	0.34%	53.265	53.955	8,066
17 Apr 2024	53.43	-0.50	-0.93%	53.43	54.16	9,106
16 Apr 2024	53.93	-0.76	-1.39%	53.68	54.435	10,645
15 Apr 2024	54.69	-0.27	-0.48%	54.555	55.29	9,497
12 Apr 2024	54.955	-0.21	-0.38%	54.585	55.60	49,615
11 Apr 2024	55.165	-0.29	-0.51%	54.535	56.085	4,697
10 Apr 2024	55.45	-0.50	-0.89%	55.25	56.78	11,685