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!

Trueshares Acti (ERNZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 21.31 21.32 21.31 21.32 0
2nd Apr 2026 (Thu) 21.31 21.32 21.31 21.32 0
1st Apr 2026 (Wed) 21.31 21.32 21.31 21.32 0
31st Mar 2026 (Tue) 21.31 21.32 21.31 21.32 0
30th Mar 2026 (Mon) 21.31 21.32 21.31 21.32 0
27th Mar 2026 (Fri) 21.31 21.32 21.31 21.32 0
26th Mar 2026 (Thu) 21.31 21.32 21.31 21.32 0
25th Mar 2026 (Wed) 21.31 21.32 21.31 21.32 0
24th Mar 2026 (Tue) 21.31 21.32 21.31 21.32 0
23rd Mar 2026 (Mon) 21.31 21.32 21.31 21.32 0
20th Mar 2026 (Fri) 21.31 21.31 21.31 21.325 285
19th Mar 2026 (Thu) 21.31 21.311 21.31 21.31 2,403
18th Mar 2026 (Wed) 21.30 21.31 21.30 21.315 16,800
17th Mar 2026 (Tue) 21.301 21.31 21.30 21.315 37,792
16th Mar 2026 (Mon) 21.301 21.31 21.30 21.305 129,078
13th Mar 2026 (Fri) 21.291 21.31 21.291 21.31 200,228
12th Mar 2026 (Thu) 21.29 21.31 21.29 21.31 267,682
11th Mar 2026 (Wed) 21.28 21.31 21.28 21.31 0
10th Mar 2026 (Tue) 21.28 21.28 21.28 21.315 200
9th Mar 2026 (Mon) 21.16 21.16 21.16 21.3221 166
6th Mar 2026 (Fri) 21.28 21.28 21.28 21.31 0
5th Mar 2026 (Thu) 21.46 21.4895 21.46 21.4895 0
4th Mar 2026 (Wed) 21.46 21.695 21.46 21.695 0
3rd Mar 2026 (Tue) 21.46 21.48 21.46 21.6032 0
2nd Mar 2026 (Mon) 21.57 21.67 21.57 21.795 357
27th Feb 2026 (Fri) 21.66 21.66 21.63 21.66 1,760
26th Feb 2026 (Thu) 21.72 21.72 21.68 21.68 0
25th Feb 2026 (Wed) 21.72 21.72 21.71 21.71 0
24th Feb 2026 (Tue) 21.72 21.7218 21.72 21.7218 0
23rd Feb 2026 (Mon) 21.72 21.72 21.5725 21.5725 0
20th Feb 2026 (Fri) 21.72 21.72 21.6551 21.6551 0
19th Feb 2026 (Thu) 21.72 21.72 21.6801 21.6801 0
18th Feb 2026 (Wed) 21.72 21.72 21.66 21.72 2,600
17th Feb 2026 (Tue) 21.621 21.621 21.621 21.6078 0
16th Feb 2026 (Mon) 21.51 21.6907 21.51 21.6907 0
13th Feb 2026 (Fri) 21.51 21.6907 21.51 21.6907 0
12th Feb 2026 (Thu) 21.51 21.51 21.50 21.54 0
11th Feb 2026 (Wed) 21.57 21.7973 21.57 21.7973 0
10th Feb 2026 (Tue) 21.57 21.635 21.57 21.635 0
9th Feb 2026 (Mon) 21.57 21.57 21.57 21.6274 140
6th Feb 2026 (Fri) 21.55 21.55 21.55 21.57 395
FTSE 100 Latest
Value10,436.29
Change71.50