Dark

FEMQ
EM QUALITY INCOME UCITS GBP ACC
stock LSE

Inactive

Aug 2, 2024

4.68GBP-2.703%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.7200	4.7200	4.7200	4.6800	-2.703%	3	0.000%
2024-08-01	4.8600	4.8600	4.8600	4.8100	-0.414%	1,372	-2.703%
2024-07-31	4.7800	4.7800	4.7800	4.8300	+1.899%	1,502	-3.106%
2024-07-30	4.7400	4.7400	4.7400	4.7400	+0.637%	172	-1.266%
2024-07-29	4.7700	4.7700	4.7700	4.7100	0.000%	1,113	-0.637%
2024-07-26	4.7100	4.7100	4.7100	4.7100	-1.258%	17,317	-0.637%
2024-07-23	4.7400	4.7800	4.7400	4.7700	-0.209%	5,038	-1.887%
2024-07-22	4.7700	4.7900	4.7700	4.7800	-1.035%	7,178	-2.092%
2024-07-17	4.8700	4.8700	4.8700	4.8300	-1.227%	796	-3.106%
2024-07-16	4.9000	4.9000	4.9000	4.8900	+0.411%	4,831	-4.294%
2024-07-05	4.9200	4.9200	4.9200	4.8700	-0.612%	41	-3.901%
2024-07-04	4.8900	4.8900	4.8900	4.9000	+0.204%	8	-4.490%
2024-07-03	4.8900	4.8900	4.8900	4.8900	+0.617%	220	-4.294%
2024-07-02	4.8600	4.8600	4.8600	4.8600	-0.613%	14,404	-3.704%
2024-07-01	4.8800	4.8800	4.8800	4.8900	+1.663%	1,347	-4.294%
2024-06-14	4.7900	4.7900	4.7900	4.8100	+0.208%	300	-2.703%
2024-06-13	4.8300	4.8300	4.8300	4.8000	-0.208%	133	-2.500%
2024-06-12	4.8000	4.8000	4.8000	4.8100	+0.418%	1,331	-2.703%
2024-06-10	4.7700	4.7700	4.7700	4.7900	+1.268%	382	-2.296%
2024-06-05	4.6800	4.6800	4.6800	4.7300	+0.638%	400	-1.057%
2024-05-31	4.7500	4.7500	4.7500	4.7000	-3.292%	1,301	-0.426%
2024-05-15	4.8500	4.8500	4.8500	4.8600	+0.621%	300	-3.704%
2024-05-13	4.8400	4.8400	4.8400	4.8300	+1.899%	5,329	-3.106%
2024-04-29	4.7200	4.7300	4.7200	4.7400	+1.271%	20,358	-1.266%
2024-04-09	4.7000	4.7000	4.7000	4.6805	-0.372%	501	-0.011%
2024-04-04	4.6820	4.6820	4.6820	4.6980	+0.945%	148	-0.383%
2024-03-28	4.6540	4.6540	4.6540	4.6540	+1.905%	642	+0.559%
2024-03-20	4.5830	4.5830	4.5830	4.5670	-21.462%	351	+2.474%
2024-03-18	5.8350	5.8350	5.8350	5.8150	+26.551%	464	-19.518%
2024-03-13	4.6130	4.6140	4.6110	4.5950	-21.871%	16,521	+1.850%
2024-03-11	5.9050	5.9050	5.9000	5.8813	+2.083%	13,001	-20.426%
2024-03-01	5.6850	5.6850	5.6850	5.7613	-0.389%	126	-18.768%
2024-02-22	5.8000	5.8000	5.8000	5.7838	+29.420%	519	-19.084%
2024-02-14	4.4470	4.4470	4.4470	4.4690	-20.938%	1,389	+4.721%
2024-02-12	5.5500	5.5500	5.5500	5.6525	+30.739%	209	-17.205%
2024-01-30	4.3060	4.3060	4.3060	4.3235	-21.569%	60	+8.246%
2024-01-24	5.4275	5.4275	5.4275	5.5125	+28.872%	306	-15.102%
2024-01-23	4.2680	4.2680	4.2680	4.2775	-1.655%	4,684	+9.410%
2024-01-15	4.3580	4.3580	4.3580	4.3495	-21.366%	40	+7.599%
2024-01-09	5.6050	5.6050	5.6050	5.5313	-1.073%	50	-15.391%
2024-01-04	5.6075	5.6075	5.6075	5.5913	+26.988%	205	-16.299%
2024-01-03	4.4260	4.4260	4.4260	4.4030	-1.344%	925	+6.291%
2024-01-02	4.4650	4.4650	4.4650	4.4630	+1.007%	20	+4.862%
2023-12-27	4.4310	4.4310	4.4310	4.4185	-20.940%	3,786	+5.918%
2023-12-22	5.5925	5.5925	5.5925	5.5888	+0.224%	18	-16.261%
2023-12-21	5.5525	5.5525	5.5525	5.5763	+27.517%	202	-16.073%
2023-12-14	4.3730	4.3730	4.3730	4.3730	-19.093%	18,965	+7.020%
2023-12-13	5.3925	5.3925	5.3925	5.4050	-0.092%	16	-13.414%
2023-11-30	5.4200	5.4200	5.4200	5.4100	+0.300%	40	-13.494%
2023-11-24	5.3975	5.3975	5.3975	5.3938	+1.197%	2	-13.234%
2023-11-16	5.3475	5.3475	5.3475	5.3300	-1.411%	18	-12.195%
2023-11-15	5.4025	5.4025	5.4025	5.4063	+3.444%	221	-13.434%
2023-11-13	5.2200	5.2200	5.2200	5.2263	+22.813%	20,000	-10.453%
2023-11-10	4.2550	4.2550	4.2550	4.2555	-19.040%	161	+9.975%
2023-11-06	5.2775	5.2775	5.2775	5.2563	+24.409%	18	-10.964%
2023-11-03	4.2320	4.2320	4.2320	4.2250	+0.775%	718	+10.769%
2023-11-02	4.1850	4.1950	4.1850	4.1925	-16.155%	3,624	+11.628%
2023-11-01	5.0150	5.0150	5.0150	5.0003	+21.959%	869	-6.406%
2023-10-30	4.1380	4.1380	4.1380	4.1000	-2.195%	238	+14.146%
2023-10-13	4.2050	4.2050	4.2050	4.1920	+1.563%	799	+11.641%
2023-10-04	4.1210	4.1210	4.1210	4.1275	-18.870%	5,136	+13.386%
2023-10-02	5.1000	5.1000	5.0675	5.0875	-0.245%	2,446	-8.010%
2023-09-27	5.1100	5.1100	5.1100	5.1000	-1.497%	300	-8.235%
2023-09-25	5.1725	5.1725	5.1725	5.1775	-1.662%	2,000	-9.609%
2023-09-20	5.2775	5.2775	5.2775	5.2650	+0.959%	250	-11.111%
2023-09-08	5.2175	5.2175	5.2175	5.2150	+24.970%	112	-10.259%
2023-09-05	4.1780	4.1780	4.1780	4.1730	-0.024%	292	+12.150%
2023-09-04	4.1820	4.1820	4.1780	4.1740	-19.962%	9,572	+12.123%
2023-08-31	5.2175	5.2175	5.2175	5.2150	+0.167%	40,068	-10.259%
2023-08-23	5.1975	5.1975	5.1950	5.2063	+27.684%	262	-10.109%
2023-08-15	4.1070	4.1070	4.1070	4.0775	-25.796%	12,073	+14.776%
2023-07-27	5.5100	5.5100	5.5100	5.4950	+29.676%	88	-14.832%
2023-07-24	4.2280	4.2280	4.2280	4.2375	-21.961%	338	+10.442%
2023-07-18	5.4350	5.4350	5.4350	5.4300	+31.080%	112	-13.812%
2023-07-17	4.1420	4.1430	4.1420	4.1425	+0.412%	962	+12.975%
2023-07-12	4.0860	4.0930	4.0860	4.1255	-20.242%	151	+13.441%
2023-07-10	5.1425	5.1425	5.1425	5.1725	+24.011%	30	-9.522%
2023-07-04	4.1620	4.1640	4.1620	4.1710	+1.620%	2,216	+12.203%
2023-06-29	4.0830	4.0830	4.0830	4.1045	-21.294%	19,112	+14.021%
2023-06-27	5.2000	5.2000	5.2000	5.2150	+26.947%	184	-10.259%
2023-06-22	4.1280	4.1280	4.1280	4.1080	-23.143%	100	+13.924%
2023-06-15	5.3625	5.3625	5.3625	5.3450	+27.672%	406	-12.442%
2023-06-14	4.1930	4.1930	4.1930	4.1865	-0.203%	102	+11.788%
2023-06-12	4.1750	4.1750	4.1750	4.1950	+1.048%	3,881	+11.561%
2023-06-08	4.1350	4.1350	4.1350	4.1515	-17.363%	3,874	+12.730%
2023-06-01	5.0050	5.0050	5.0050	5.0238	+22.666%	4	-6.843%
2023-05-26	4.0690	4.0690	4.0690	4.0955	-19.202%	1,478	+14.272%
2023-05-11	5.1000	5.1000	5.0925	5.0688	+24.372%	2,377	-7.670%
2023-05-04	4.0780	4.0960	4.0780	4.0755	-19.536%	9,608	+14.833%
2023-05-02	5.1225	5.1250	5.1225	5.0650	+24.188%	1,003	-7.601%
2023-04-28	4.1020	4.1020	4.1020	4.0785	-19.556%	208	+14.748%
2023-04-26	5.0825	5.0825	5.0825	5.0700	-0.393%	2,169	-7.692%
2023-04-24	5.1150	5.1150	5.1150	5.0900	+21.104%	200	-8.055%
2023-04-18	4.2060	4.2060	4.2030	4.2030	+0.466%	6,558	+11.349%
2023-04-13	4.1960	4.1980	4.1960	4.1835	0.000%	1,758	+11.868%
2023-04-11	4.1780	4.1780	4.1770	4.1835	+0.698%	10,425	+11.868%
2023-04-03	4.1680	4.1680	4.1680	4.1545	-19.350%	4,030	+12.649%
2023-03-31	5.1625	5.1625	5.1575	5.1513	+25.397%	251	-9.149%
2023-03-24	4.1240	4.1250	4.1230	4.1080	-19.035%	966	+13.924%
2023-03-23	5.0400	5.0400	5.0400	5.0738	+26.861%	50	-7.761%
2023-03-20	4.0210	4.0230	4.0210	3.9995	-20.998%	110,052	+17.015%
2023-03-07	5.1425	5.1425	5.1425	5.0625	+0.099%	312	-7.556%
2023-02-22	5.0625	5.0625	5.0625	5.0575	-2.694%	1	-7.464%
2023-02-14	5.2000	5.2000	5.2000	5.1975	+0.629%	3	-9.957%
2023-02-07	5.1800	5.1800	5.1800	5.1650	+19.865%	119	-9.390%
2023-02-06	4.3320	4.3320	4.3320	4.3090	-1.102%	300	+8.610%
2023-02-03	4.3510	4.3510	4.3510	4.3570	-17.285%	9,450	+7.413%
2023-01-31	5.2500	5.2500	5.2500	5.2675	-2.273%	161	-11.153%
2023-01-27	5.4325	5.4325	5.4325	5.3900	+23.681%	182	-13.173%
2023-01-26	4.3630	4.3630	4.3630	4.3580	-17.069%	6,860	+7.389%
2023-01-19	5.2400	5.2425	5.2400	5.2550	+24.644%	486	-10.942%
2023-01-05	4.1980	4.1980	4.1980	4.2160	-14.854%	20,892	+11.006%
2023-01-03	4.9650	4.9650	4.9650	4.9515	+1.486%	18	-5.483%
2022-12-28	4.9210	4.9210	4.9210	4.8790	+0.775%	363	-4.079%
2022-12-22	4.8550	4.8550	4.8550	4.8415	+21.799%	701	-3.336%
2022-12-12	3.9840	3.9840	3.9840	3.9750	-0.935%	21,396	+17.736%
2022-12-09	4.0250	4.0250	4.0060	4.0125	+0.125%	42,828	+16.636%
2022-12-08	4.0070	4.0070	4.0060	4.0075	-3.317%	25,000	+16.781%
2022-11-30	4.1280	4.1280	4.1280	4.1450	-13.691%	8,000	+12.907%
2022-11-16	4.8270	4.8270	4.8190	4.8025	+20.545%	175	-2.551%
2022-11-04	3.9720	3.9720	3.9720	3.9840	+4.815%	12,023	+17.470%
2022-10-26	3.7450	3.7450	3.7450	3.8010	-12.258%	3,742	+23.125%
2022-10-19	4.4020	4.4020	4.4020	4.3320	+13.805%	190	+8.033%
2022-10-13	3.8830	3.8830	3.8810	3.8065	-12.695%	1,239	+22.948%
2022-09-30	4.3850	4.3850	4.3850	4.3600	+6.784%	30	+7.339%
2022-09-26	4.1250	4.1280	4.1000	4.0830	-8.760%	2,908	+14.622%
2022-09-23	4.5000	4.5000	4.4990	4.4750	+8.801%	19,588	+4.581%
2022-09-07	4.1160	4.1170	4.1160	4.1130	-12.925%	3,888	+13.786%
2022-09-06	4.7540	4.7540	4.7540	4.7235	-2.928%	1	-0.921%
2022-08-31	4.8760	4.8760	4.8760	4.8660	-0.926%	48	-3.822%
2022-08-26	4.9470	4.9810	4.9470	4.9115	+18.221%	21,260	-4.713%
2022-08-19	4.1680	4.1680	4.1680	4.1545	+0.484%	128	+12.649%
2022-08-16	4.1450	4.1450	4.1450	4.1345	-14.665%	225	+13.194%
2022-08-05	4.9200	4.9200	4.9200	4.8450	-0.103%	96	-3.406%
2022-07-22	4.8490	4.8490	4.8490	4.8500	-0.041%	824	-3.505%
2022-07-21	4.8500	4.8540	4.8500	4.8520	+2.072%	2	-3.545%
2022-07-13	4.7800	4.7800	4.7800	4.7535	-5.356%	826	-1.546%
2022-06-28	5.0525	5.0525	5.0525	5.0225	-0.619%	736	-6.819%
2022-06-27	5.0850	5.0850	5.0650	5.0538	+1.973%	19	-7.396%
2022-06-16	4.9600	4.9650	4.9600	4.9560	-2.753%	60,109	-5.569%
2022-06-15	5.0750	5.0750	5.0750	5.0963	+23.129%	58	-8.169%
2022-06-13	4.1710	4.1710	4.1680	4.1390	-2.749%	40,066	+13.071%
2022-06-08	4.2500	4.2500	4.2500	4.2560	-0.188%	3,572	+9.962%
2022-06-01	4.2630	4.2630	4.2630	4.2640	+0.223%	19,413	+9.756%
2022-05-31	4.2730	4.2730	4.2730	4.2545	+1.734%	19,588	+10.001%
2022-05-27	4.1560	4.1700	4.1560	4.1820	-19.500%	40,008	+11.908%
2022-05-11	5.2000	5.2000	5.1575	5.1950	+1.094%	157	-9.913%
2022-05-10	5.1800	5.1800	5.1800	5.1388	+23.292%	203	-8.928%
2022-05-09	4.2080	4.2090	4.2080	4.1680	-23.347%	508	+12.284%
2022-05-03	5.4625	5.4625	5.4625	5.4375	-2.247%	100	-13.931%
2022-04-20	5.5900	5.5900	5.5900	5.5625	+28.613%	14,264	-15.865%
2022-04-14	4.3200	4.3200	4.3200	4.3250	-23.688%	18,592	+8.208%
2022-04-13	5.6600	5.6600	5.6600	5.6675	+29.218%	88	-17.424%
2022-04-08	4.3900	4.3910	4.3900	4.3860	-22.543%	1,981	+6.703%
2022-04-07	5.6800	5.6800	5.6800	5.6625	+29.651%	881	-17.351%
2022-04-06	4.4050	4.4050	4.4050	4.3675	-24.845%	2,040	+7.155%
2022-04-05	5.9000	5.9000	5.9000	5.8113	+0.498%	100	-19.467%
2022-03-29	5.7100	5.7150	5.7100	5.7825	+34.336%	148	-19.066%
2022-03-25	4.3250	4.3260	4.3250	4.3045	-1.103%	690	+8.723%
2022-03-24	4.3500	4.3500	4.3500	4.3525	-24.223%	18,360	+7.524%
2022-03-03	5.9900	5.9900	5.6125	5.7438	+28.944%	160	-18.521%
2022-02-28	4.4380	4.4390	4.4380	4.4545	-2.120%	335	+5.062%
2022-02-25	4.5260	4.5260	4.5250	4.5510	-22.404%	11,565	+2.835%
2022-02-24	5.9200	5.9200	5.9125	5.8650	-6.571%	45,178	-20.205%
2022-02-22	6.2950	6.2950	6.2650	6.2775	-1.045%	82,880	-25.448%
2022-02-14	6.3425	6.3425	6.3425	6.3438	-3.259%	88	-26.227%
2022-02-10	6.5300	6.5300	6.5300	6.5575	+0.383%	800	-28.631%
2022-02-09	6.5000	6.5000	6.5000	6.5325	+1.534%	100	-28.358%
2022-02-08	6.3850	6.3850	6.3850	6.4338	+36.165%	1	-27.259%
2022-02-07	4.7000	4.7000	4.7000	4.7250	-25.781%	16,493	-0.952%
2022-02-03	6.3650	6.3650	6.3650	6.3663	+38.008%	5,000	-26.488%
2022-01-28	4.6510	4.6510	4.6380	4.6130	-1.221%	1,286	+1.452%
2022-01-26	4.6830	4.6830	4.6820	4.6700	-25.755%	1,496	+0.214%
2022-01-25	6.2800	6.2850	6.2700	6.2900	+30.878%	254	-25.596%
2022-01-20	4.7790	4.7790	4.7790	4.8060	-25.919%	5	-2.622%
2022-01-14	6.5150	6.5150	6.5150	6.4875	+36.766%	93	-27.861%
2022-01-13	4.7710	4.7710	4.7710	4.7435	-27.870%	16,055	-1.339%
2022-01-12	6.5700	6.5750	6.5700	6.5763	+39.684%	60,441	-28.835%
2022-01-10	4.7440	4.7440	4.7430	4.7080	-1.702%	658	-0.595%
2021-12-30	4.7970	4.7970	4.7970	4.7895	+0.283%	1,481	-2.286%
2021-12-21	4.7570	4.7570	4.7570	4.7760	-24.580%	15	-2.010%
2021-12-14	6.3850	6.3850	6.3675	6.3325	+30.124%	18,101	-26.096%
2021-12-10	4.8730	4.8740	4.8730	4.8665	+0.485%	747	-3.832%
2021-11-24	4.8480	4.8490	4.8480	4.8430	-0.237%	2,062	-3.366%
2021-11-22	4.8680	4.8680	4.8680	4.8545	+0.031%	3,926	-3.595%
2021-11-19	4.8580	4.8600	4.8580	4.8530	+2.093%	3,294	-3.565%
2021-11-09	4.7420	4.7420	4.7410	4.7535	-0.063%	1,480	-1.546%
2021-11-08	4.7450	4.7450	4.7440	4.7565	+0.074%	2,302	-1.608%
2021-11-05	4.7470	4.7470	4.7460	4.7530	+1.788%	2,773	-1.536%
2021-11-03	4.6690	4.6700	4.6690	4.6695	-0.267%	3,028	+0.225%
2021-11-02	4.6780	4.6780	4.6780	4.6820	-27.298%	2,263	-0.043%
2021-11-01	6.4050	6.4050	6.3950	6.4400	+35.508%	221	-27.329%
2021-10-22	4.7690	4.7700	4.7690	4.7525	-0.126%	2,579	-1.526%
2021-10-19	4.7730	4.7730	4.7730	4.7585	-25.895%	15,400	-1.650%
2021-10-14	6.4425	6.4425	6.4425	6.4213	+36.871%	16,506	-27.118%
2021-10-08	4.6910	4.6910	4.6910	4.6915	-0.096%	1,990	-0.245%
2021-10-07	4.6740	4.6980	4.6740	4.6960	-27.180%	20,355	-0.341%
2021-09-27	6.4275	6.4300	6.4275	6.4488	-0.405%	40	-27.428%
2021-09-24	6.4425	6.4650	6.4425	6.4750	-0.938%	107,187	-27.722%
2021-09-22	6.5250	6.5250	6.5250	6.5363	+38.952%	133	-28.400%
2021-09-21	4.6970	4.6970	4.6970	4.7040	+0.448%	1,055	-0.510%
2021-09-20	4.7110	4.7110	4.7100	4.6830	-3.314%	1,062	-0.064%
2021-09-13	4.8710	4.8710	4.8710	4.8435	+0.165%	2,166	-3.376%
2021-09-10	4.8570	4.8580	4.8570	4.8355	-1.467%	456	-3.216%
2021-09-07	4.9050	4.9050	4.9000	4.9075	+3.468%	1,525	-4.636%
2021-08-26	4.7510	4.7510	4.7510	4.7430	+0.733%	1,055	-1.328%
2021-08-19	4.6940	4.6940	4.6940	4.7085	-0.759%	2,211	-0.605%
2021-08-16	4.7390	4.7390	4.7370	4.7445	-0.514%	3,411	-1.359%
2021-08-13	4.7860	4.7860	4.7860	4.7690	-1.436%	648	-1.866%
2021-08-05	4.8620	4.8620	4.8610	4.8385	-0.268%	3,443	-3.276%
2021-08-04	4.8620	4.8620	4.8610	4.8515	+2.460%	3,033	-3.535%
2021-07-28	4.6700	4.6700	4.6700	4.7350	-2.702%	3,879	-1.162%
2021-07-19	4.8820	4.8820	4.8790	4.8665	-1.128%	11,446	-3.832%
2021-07-15	4.9180	4.9180	4.9170	4.9220	+0.439%	3,350	-4.917%
2021-07-09	4.9060	4.9060	4.9060	4.9005	-0.970%	1,760	-4.500%
2021-07-05	4.9590	4.9590	4.9590	4.9485	-0.372%	4,717	-5.426%
2021-07-02	4.9780	4.9780	4.9780	4.9670	+0.751%	1,000	-5.778%
2021-06-24	4.9160	4.9300	4.9160	4.9300	+1.754%	5,925	-5.071%
2021-06-22	4.8700	4.8700	4.8460	4.8450	-0.401%	4,411	-3.406%
2021-06-21	4.8530	4.8530	4.8530	4.8645	-0.041%	1,518	-3.793%
2021-06-04	4.8370	4.8370	4.8370	4.8665	+1.703%	15,240	-3.832%
2021-05-28	4.7950	4.7950	4.7950	4.7850	+2.397%	6,798	-2.194%
2021-05-24	4.6540	4.6540	4.6540	4.6730	+0.711%	20,319	+0.150%
2021-05-11	4.6480	4.6480	4.6480	4.6400	-1.287%	9,601	+0.862%
2021-05-10	4.7620	4.7620	4.7370	4.7005	-2.570%	18,928	-0.436%
2021-04-23	4.8030	4.8030	4.8030	4.8245	+2.138%	15,003	-2.995%
2021-04-21	4.7190	4.7190	4.7050	4.7235	-1.244%	1,227	-0.921%
2021-04-16	4.7920	4.7920	4.7920	4.7830	+0.631%	21,682	-2.153%
2021-04-15	4.7650	4.7650	4.7650	4.7530	+3.136%	2,000	-1.536%
2021-03-26	4.6090	4.6090	4.6090	4.6085	-0.807%	16,764	+1.551%
2021-03-23	4.6380	4.6460	4.6380	4.6460	-0.140%	48,604	+0.732%
2021-03-18	4.6650	4.6650	4.6650	4.6525	-0.375%	15,003	+0.591%
2021-03-17	4.6620	4.6620	4.6620	4.6700	-0.437%	15,108	+0.214%
2021-03-16	4.6920	4.7010	4.6920	4.6905	+0.763%	21,645	-0.224%
2021-03-15	4.6480	4.6480	4.6480	4.6550	+1.793%	4,210	+0.537%
2021-03-10	4.5730	4.5730	4.5730	4.5730	-0.846%	2,566	+2.340%
2021-03-04	4.6100	4.6100	4.6100	4.6120	+1.129%	850	+1.474%
2021-02-26	4.5680	4.5730	4.5680	4.5605	-5.736%	30,006	+2.620%
2021-02-17	4.8290	4.8290	4.8290	4.8380	+0.467%	15,003	-3.266%
2021-02-16	4.8530	4.8530	4.8530	4.8155	-0.681%	16,028	-2.814%
2021-02-12	4.8410	4.8410	4.8410	4.8485	+1.221%	15,011	-3.475%
2021-02-09	4.7690	4.7690	4.7690	4.7900	+0.959%	623	-2.296%
2021-02-03	4.7640	4.7640	4.7640	4.7445	+1.541%	1,042	-1.359%
2021-01-27	4.7030	4.7030	4.7030	4.6725	-1.111%	7,350	+0.161%
2021-01-15	4.7110	4.7110	4.7070	4.7250	-0.673%	61,527	-0.952%
2021-01-14	4.7590	4.7790	4.7450	4.7570	+1.170%	123,441	-1.619%
2021-01-13	4.6950	4.7080	4.6950	4.7020	-0.244%	50,053	-0.468%
2021-01-12	4.7230	4.7230	4.7230	4.7135	+2.267%	6,500	-0.711%
2021-01-07	4.5980	4.5980	4.5980	4.6090	+1.341%	20,681	+1.540%
2021-01-04	4.5720	4.5720	4.5720	4.5480	+1.973%	8,630	+2.902%
2020-12-31	4.4650	4.4710	4.4650	4.4600	-0.491%	50,200	+4.933%
2020-12-30	4.4880	4.4880	4.4880	4.4820	+2.857%	15,112	+4.418%
2020-12-24	4.3560	4.3580	4.3560	4.3575	+0.046%	60,099	+7.401%
2020-12-23	4.3690	4.3690	4.3690	4.3555	-0.286%	15,003	+7.450%
2020-12-21	4.3570	4.3570	4.3570	4.3680	-0.456%	9,045	+7.143%
2020-12-18	4.3800	4.3800	4.3790	4.3880	-0.284%	48,299	+6.655%
2020-12-14	4.3850	4.4100	4.3850	4.4005	+3.468%	28,163	+6.352%
2020-11-26	4.2630	4.2630	4.2630	4.2530	+0.710%	1,682	+10.040%
2020-11-25	4.2280	4.2330	4.2280	4.2230	+1.612%	4,000	+10.822%
2020-11-13	4.1460	4.1460	4.1460	4.1560	+7.058%	4,598	+12.608%
2020-10-29	3.8660	3.8660	3.8500	3.8820	-1.784%	83,801	+20.556%
2020-10-23	3.9570	3.9570	3.9570	3.9525	+0.368%	460	+18.406%
2020-10-16	3.9500	3.9500	3.9500	3.9380	+0.459%	20,720	+18.842%
2020-10-07	3.9340	3.9340	3.9340	3.9200	-1.073%	1,558	+19.388%
2020-09-15	3.9460	3.9610	3.9460	3.9625	+3.298%	40,761	+18.107%
2020-09-09	3.8440	3.8440	3.8440	3.8360	+0.696%	20,970	+22.002%
2020-09-08	3.8080	3.8080	3.8080	3.8095	-1.461%	15,265	+22.851%
2020-08-13	3.8680	3.8680	3.8680	3.8660	+1.683%	1,370	+21.055%
2020-08-04	3.8050	3.8050	3.8050	3.8020	-3.844%	21,352	+23.093%
2020-07-13	3.9270	3.9270	3.9270	3.9540	+3.943%	16,636	+18.361%
2020-06-23	3.8120	3.8120	3.8120	3.8040	+4.162%	11,102	+23.028%
2020-06-12	3.6520	3.6520	3.6520	3.6520	+3.149%	4,200	+28.149%
2020-05-29	3.5330	3.5330	3.5330	3.5405	+1.665%	1,457	+32.185%
2020-05-22	3.4960	3.4960	3.4960	3.4825	+3.476%	21,986	+34.386%
2020-04-22	3.3500	3.3500	3.3500	3.3655	+2.326%	11,242	+39.058%
2020-04-21	3.3170	3.3170	3.2960	3.2890	-2.113%	3,103	+42.292%
2020-04-14	3.3490	3.3490	3.3490	3.3600	+0.343%	29,353	+39.286%
2020-04-07	3.3440	3.3440	3.3440	3.3485	+4.919%	3,955	+39.764%
2020-03-31	3.1990	3.2000	3.1990	3.1915	+1.640%	32,260	+46.640%
2020-03-30	3.1480	3.1480	3.1480	3.1400	+1.144%	985	+49.045%
2020-03-27	3.1290	3.1290	3.1290	3.1045	-7.120%	1,229	+50.749%
2020-03-26	3.2760	3.2760	3.2720	3.3425	+3.339%	90,018	+40.015%
2020-03-24	3.2250	3.2250	3.2250	3.2345	+3.075%	1,637	+44.690%
2020-03-20	3.1550	3.1550	3.1550	3.1380	-5.581%	8,965	+49.140%
2020-03-13	3.3540	3.3540	3.3540	3.3235	-13.552%	34,232	+40.815%
2020-03-04	3.8420	3.8420	3.8370	3.8445	+0.182%	49,595	+21.732%
2020-03-03	3.8270	3.8270	3.8270	3.8375	-0.673%	2,808	+21.954%
2020-02-24	3.8820	3.8820	3.8700	3.8635	-4.179%	2,966	+21.134%
2020-02-20	4.0450	4.0450	4.0450	4.0320	+3.002%	22,481	+16.071%
2020-02-03	3.8820	3.8820	3.8820	3.9145	-7.862%	3,290	+19.555%
2020-01-17	4.2430	4.2430	4.2430	4.2485	-0.153%	2,601	+10.157%
2020-01-13	4.2570	4.2570	4.2570	4.2550	+4.123%	9,463	+9.988%
2020-01-07	4.0870	4.0870	4.0870	4.0865	-1.185%	1,035	+14.523%
2019-12-27	4.1340	4.1340	4.1300	4.1355	+5.605%	44,640	+13.166%
2019-12-13	3.9320	3.9320	3.9320	3.9160	-1.410%	5,773	+19.510%
2019-11-20	3.9820	3.9820	3.9820	3.9720	+1.599%	1,072	+17.825%
2019-10-23	3.9020	3.9020	3.9020	3.9095	-0.293%	533	+19.708%
2019-10-11	3.9250	3.9250	3.9250	3.9210	-1.618%	1,440	+19.357%
2019-09-09	3.9730	3.9730	3.9730	3.9855	+5.117%	1,529	+17.426%
2019-08-23	3.7860	3.7860	3.7860	3.7915	-2.256%	2,000	+23.434%
2019-08-20	3.9070	3.9070	3.9070	3.8790	+0.937%	8,702	+20.650%
2019-08-06	3.8430	3.8430	3.8430	3.8430	+0.261%	26,666	+21.780%
2019-08-05	3.9230	3.9230	3.9230	3.8330	-6.615%	10,848	+22.098%
2019-07-29	4.1150	4.1150	4.1150	4.1045	+0.823%	4,906	+14.021%
2019-07-26	4.0780	4.0780	4.0780	4.0710	+0.531%	4,535	+14.959%
2019-07-22	4.0430	4.0430	4.0430	4.0495	+0.025%	502	+15.570%
2019-07-15	4.0310	4.0310	4.0310	4.0485	+1.023%	1	+15.598%
2019-07-12	4.0340	4.0340	4.0340	4.0075	-0.174%	1,996	+16.781%
2019-07-11	4.0540	4.0600	4.0530	4.0145	-0.348%	25,100	+16.577%
2019-07-10	4.0290	4.0290	4.0290	4.0285	+0.349%	20,033	+16.172%
2019-07-09	4.0020	4.0020	4.0020	4.0145	-0.864%	2,306	+16.577%
2019-07-05	4.0520	4.0520	4.0520	4.0495	+0.521%	62	+15.570%
2019-07-01	4.0480	4.0480	4.0480	4.0285	+1.768%	1,654	+16.172%
2019-06-24	3.9400	3.9400	3.9400	3.9585	+3.558%	1	+18.227%
2019-06-12	3.8370	3.8370	3.8370	3.8225	-0.456%	271	+22.433%
2019-06-10	3.8350	3.8350	3.8350	3.8400	+2.182%	1	+21.875%
2019-06-05	3.7600	3.7600	3.7600	3.7580	-1.752%	7,107	+24.534%
2019-06-03	3.8130	3.8130	3.8130	3.8250	+3.072%	262	+22.353%
2019-05-28	3.7260	3.7260	3.7260	3.7110	-1.356%	5,423	+26.112%
2019-05-16	3.7600	3.7600	3.7360	3.7620	+1.415%	15,836	+24.402%
2019-05-14	3.7130	3.7130	3.7130	3.7095	-4.468%	282	+26.163%
2019-05-02	3.8990	3.8990	3.8990	3.8830	-1.771%	3	+20.525%
2019-04-29	3.9620	3.9620	3.9620	3.9530	+0.013%	253	+18.391%
2019-04-26	3.9450	3.9450	3.9450	3.9525	+0.076%	254	+18.406%
2019-04-24	3.9850	3.9850	3.9850	3.9495	-1.423%	251	+18.496%
2019-04-18	4.0060	4.0060	3.9970	4.0065	+1.623%	16,035	+16.810%
2019-04-11	3.9590	3.9590	3.9590	3.9425	-0.480%	253	+18.706%
2019-04-08	3.9670	3.9670	3.9670	3.9615	+1.059%	3,496	+18.137%
2019-04-03	3.9110	3.9110	3.9110	3.9200	+3.841%	20	+19.388%
2019-03-26	3.7810	3.7810	3.7810	3.7750	+1.383%	2,683	+23.974%
2019-03-01	3.7390	3.7390	3.7390	3.7235	-3.336%	3	+25.688%
2019-02-25	3.8500	3.8500	3.8260	3.8520	+1.716%	16,279	+21.495%
2019-02-20	3.7810	3.7810	3.7800	3.7870	-0.079%	298	+23.581%
2019-02-13	3.8040	3.8040	3.8040	3.7900	-0.329%	4	+23.483%
2019-02-04	3.7930	3.7930	3.7930	3.8025	+3.175%	264	+23.077%
2019-01-24	3.6800	3.6800	3.6800	3.6855	+1.767%	86	+26.984%
2019-01-14	3.6170	3.6170	3.6170	3.6215	-1.375%	311	+29.228%
2019-01-09	3.6680	3.6680	3.6680	3.6720	+1.703%	142	+27.451%
2019-01-04	3.5770	3.5770	3.5770	3.6105	+1.776%	3	+29.622%
2019-01-03	3.5750	3.5750	3.5750	3.5475	+0.226%	280	+31.924%
2018-12-27	3.5280	3.5370	3.5280	3.5395	+0.326%	2	+32.222%
2018-12-24	3.5870	3.5870	3.5870	3.5280	-2.393%	1	+32.653%
2018-12-19	3.6150	3.6160	3.6150	3.6145	-0.986%	2,771	+29.478%
2018-12-12	3.6580	3.6580	3.6580	3.6505	+2.788%	4	+28.202%
2018-12-10	3.5570	3.5570	3.5570	3.5515	-4.517%	1,394	+31.775%
2018-12-04	3.7290	3.7290	3.7290	3.7195	+5.130%	2,103	+25.823%
2018-11-22	3.5580	3.5580	3.5580	3.5380	+2.063%	1	+32.278%
2018-11-14	3.4900	3.4900	3.4900	3.4665	-0.417%	577	+35.006%
2018-11-13	3.5070	3.5070	3.5070	3.4810	+0.855%	1	+34.444%
2018-11-12	3.4870	3.4870	3.4870	3.4515	-0.260%	49	+35.593%
2018-11-09	3.4390	3.4390	3.4390	3.4605	-1.340%	3	+35.241%
2018-11-08	3.5230	3.5230	3.5230	3.5075	-0.242%	284	+33.428%
2018-11-02	3.5620	3.5620	3.5620	3.5160	+2.927%	32	+33.106%
2018-10-30	3.4090	3.4090	3.4090	3.4160	+0.015%	232	+37.002%
2018-10-23	3.4290	3.4290	3.4290	3.4155	-1.769%	50	+37.022%
2018-10-22	3.4990	3.4990	3.4990	3.4770	+1.149%	43	+34.599%
2018-10-19	3.4580	3.4580	3.4580	3.4375	+0.116%	289	+36.145%
2018-10-12	3.4300	3.4300	3.4300	3.4335	-5.790%	4	+36.304%
2018-10-03	3.6570	3.6570	3.6570	3.6445	-1.045%	212	+28.413%
2018-10-01	3.6970	3.6970	3.6970	3.6830	+1.418%	271	+27.070%
2018-09-25	3.6360	3.6360	3.6360	3.6315	+2.948%	1	+28.872%
2018-09-17	3.5350	3.5350	3.5140	3.5275	-0.311%	1,003	+32.672%
2018-09-12	3.5140	3.5480	3.5140	3.5385	+0.769%	35,314	+32.259%
2018-09-11	3.4960	3.4960	3.4960	3.5115	-0.496%	286	+33.276%
2018-09-10	3.5360	3.5360	3.5360	3.5290	-1.890%	500	+32.615%
2018-09-05	3.5880	3.5880	3.5880	3.5970	-1.802%	1,274	+30.108%
2018-08-31	3.6650	3.6650	3.6650	3.6630	-0.987%	273	+27.764%
2018-08-23	3.7140	3.7140	3.7140	3.6995	+0.325%	1	+26.504%
2018-08-16	3.6870	3.6870	3.6870	3.6875	-1.430%	10	+26.915%
2018-08-14	3.7340	3.7340	3.7340	3.7410	-2.273%	4	+25.100%

.dark-mode .c6rpqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6rpqR{ color: #333333; background-color: white; border: 2px solid #333333; }FEMQEM QUALITY INCOME UCITS GBP ACCstock LSE

FEMQ
EM QUALITY INCOME UCITS GBP ACC
stock LSE