Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Am Msci C Esg (CNEG) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2,798.50 2,806.50 2,793.50 2,805.25 74,677
20th May 2026 (Wed) 2,867.00 2,868.50 2,846.00 2,858.50 11,426
19th May 2026 (Tue) 2,873.00 2,876.00 2,871.00 2,873.00 6,393
18th May 2026 (Mon) 2,873.50 2,875.00 2,860.50 2,861.00 6,867
15th May 2026 (Fri) 2,909.50 2,911.50 2,892.50 2,892.50 3,469
14th May 2026 (Thu) 2,931.50 2,943.00 2,931.50 2,945.50 2,587
13th May 2026 (Wed) 2,934.00 2,942.50 2,917.50 3,027.25 41,513
12th May 2026 (Tue) 2,935.00 2,936.00 2,906.50 2,918.50 9,021
11th May 2026 (Mon) 2,927.00 2,945.50 2,927.00 2,945.50 4,236
8th May 2026 (Fri) 2,936.50 2,941.50 2,934.50 2,934.50 8,140
7th May 2026 (Thu) 2,931.00 2,933.50 2,929.00 2,929.00 5,028
6th May 2026 (Wed) 2,891.50 2,919.00 2,891.50 2,919.00 1,275
5th May 2026 (Tue) 2,877.00 2,881.00 2,874.50 2,874.50 3,395
4th May 2026 (Mon) 2,865.50 2,865.50 2,865.50 2,865.50 0
1st May 2026 (Fri) 2,864.50 2,866.00 2,863.50 2,865.50 3,729
30th Apr 2026 (Thu) 2,849.50 2,864.00 2,849.50 2,865.75 1,893
29th Apr 2026 (Wed) 2,879.50 2,879.50 2,861.00 2,863.00 3,876
28th Apr 2026 (Tue) 2,843.00 2,844.00 2,841.50 2,841.50 681
27th Apr 2026 (Mon) 2,868.50 2,876.00 2,868.50 2,868.25 245
24th Apr 2026 (Fri) 2,886.00 2,894.50 2,886.00 2,894.50 1,563
23rd Apr 2026 (Thu) 2,893.00 2,899.50 2,893.00 2,899.50 3,343
22nd Apr 2026 (Wed) 2,932.00 2,946.50 2,932.00 2,939.00 3,975
21st Apr 2026 (Tue) 2,992.00 2,993.50 2,961.00 2,961.00 2,017
20th Apr 2026 (Mon) 2,991.00 3,000.50 2,987.50 2,987.50 23,502
17th Apr 2026 (Fri) 2,959.00 3,008.00 2,959.00 3,008.00 2,934
16th Apr 2026 (Thu) 2,980.50 2,980.50 2,962.50 2,979.25 2,273
15th Apr 2026 (Wed) 2,890.50 2,910.00 2,890.50 2,910.00 8,220
14th Apr 2026 (Tue) 2,909.00 2,911.00 2,909.00 2,911.00 1,981
13th Apr 2026 (Mon) 2,860.00 2,869.50 2,860.00 2,871.75 442
10th Apr 2026 (Fri) 2,892.50 2,901.50 2,888.50 2,888.50 1,354
9th Apr 2026 (Thu) 2,879.00 2,880.50 2,859.50 2,880.50 14,822
8th Apr 2026 (Wed) 2,913.00 2,914.00 2,898.50 2,904.50 2,361
7th Apr 2026 (Tue) 2,850.50 2,854.50 2,826.50 2,831.50 4,711
6th Apr 2026 (Mon) 2,847.00 2,847.00 2,847.00 2,847.00 0
3rd Apr 2026 (Fri) 2,847.00 2,847.00 2,847.00 2,847.00 0
2nd Apr 2026 (Thu) 2,849.00 2,849.00 2,831.50 2,847.00 5,788
1st Apr 2026 (Wed) 2,861.00 2,872.00 2,857.50 2,869.50 75,255
31st Mar 2026 (Tue) 2,809.00 2,849.50 2,808.00 2,847.50 47,040
30th Mar 2026 (Mon) 2,823.50 2,834.00 2,823.50 2,834.00 828
27th Mar 2026 (Fri) 2,807.50 2,820.00 2,806.50 2,808.75 4,705
26th Mar 2026 (Thu) 2,807.00 2,815.50 2,807.00 2,815.50 2,997
25th Mar 2026 (Wed) 2,880.00 2,882.50 2,873.50 2,883.00 1,887
24th Mar 2026 (Tue) 2,843.50 2,844.00 2,840.00 2,844.00 1,909
23rd Mar 2026 (Mon) 2,834.50 2,852.00 2,834.50 2,852.00 2,664
FTSE 100 Latest
Value10,443.47
Change11.13