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!

Ve Moat Etf (MOTV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 16.474 16.474 16.312 16.333 27
13th Mar 2025 (Thu) 16.39 16.39 16.39 16.333 13,352
12th Mar 2025 (Wed) 16.537 16.537 16.406 16.406 1
11th Mar 2025 (Tue) 17.154 17.154 16.537 16.537 6
10th Mar 2025 (Mon) 17.12 17.246 17.072 17.154 326
7th Mar 2025 (Fri) 17.042 17.042 17.027 17.027 1
6th Mar 2025 (Thu) 17.026 17.026 16.878 17.042 1,026
5th Mar 2025 (Wed) 16.888 16.988 16.888 16.867 592
4th Mar 2025 (Tue) 17.208 17.208 17.086 16.952 2,895
3rd Mar 2025 (Mon) 17.668 17.668 17.668 17.448 95
28th Feb 2025 (Fri) 17.402 17.402 17.358 17.436 66
27th Feb 2025 (Thu) 17.632 17.632 17.632 17.576 60
26th Feb 2025 (Wed) 17.64 17.71 17.64 17.615 40
25th Feb 2025 (Tue) 17.742 17.742 17.606 17.606 0
24th Feb 2025 (Mon) 17.69 17.69 17.608 17.742 55
21st Feb 2025 (Fri) 17.54 17.708 17.54 17.593 60
20th Feb 2025 (Thu) 17.696 17.696 17.696 17.645 281
19th Feb 2025 (Wed) 17.548 17.657 17.548 17.657 420
18th Feb 2025 (Tue) 17.584 17.584 17.584 17.548 1,819
17th Feb 2025 (Mon) 17.467 17.499 17.467 17.499 34
14th Feb 2025 (Fri) 17.564 17.564 17.467 17.467 1
13th Feb 2025 (Thu) 17.708 17.708 17.708 17.564 30
12th Feb 2025 (Wed) 17.698 17.698 17.599 17.599 0
11th Feb 2025 (Tue) 17.771 17.771 17.698 17.698 3
10th Feb 2025 (Mon) 17.731 17.771 17.731 17.771 1,035
7th Feb 2025 (Fri) 17.896 17.896 17.731 17.731 11
6th Feb 2025 (Thu) 18.12 18.122 17.30 17.896 428
5th Feb 2025 (Wed) 18.034 18.034 18.034 17.965 2,668
4th Feb 2025 (Tue) 18.42 18.42 18.102 18.049 2,719
3rd Feb 2025 (Mon) 18.492 18.492 18.492 18.421 94
31st Jan 2025 (Fri) 18.456 18.639 18.456 18.639 820
30th Jan 2025 (Thu) 18.501 18.501 18.456 18.456 59
29th Jan 2025 (Wed) 18.49 18.49 18.49 18.501 47
28th Jan 2025 (Tue) 18.537 18.632 18.537 18.632 133
27th Jan 2025 (Mon) 18.532 18.532 18.394 18.537 53
24th Jan 2025 (Fri) 18.612 18.612 18.552 18.51 65
23rd Jan 2025 (Thu) 18.736 18.736 18.528 18.597 3,236
22nd Jan 2025 (Wed) 18.519 18.737 18.519 18.737 0
21st Jan 2025 (Tue) 18.606 18.606 18.606 18.519 25
20th Jan 2025 (Mon) 18.602 18.602 18.598 18.406 4
17th Jan 2025 (Fri) 18.394 18.597 18.394 18.597 0
16th Jan 2025 (Thu) 18.225 18.394 18.225 18.394 0
15th Jan 2025 (Wed) 18.111 18.225 18.111 18.225 1
14th Jan 2025 (Tue) 18.262 18.262 18.084 18.111 105
FTSE 100 Latest
Value8,594.45
Change51.89