Dark

FGQD
GLOBAL QUALITY INCOME UCITS ETF GBP INC
stock LSE

Inactive

Jul 18, 2024

693.75GBX+0.036%(+0.25)35,850

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-18	696.5000	696.5000	694.5000	693.75000	+0.036%	35,850	0.000%
2024-07-17	699.0000	699.0000	692.7500	693.50000	+0.434%	152,624	+0.036%
2024-06-25	694.2500	694.2500	690.5000	690.50000	-0.433%	38,716	+0.471%
2024-06-21	693.0000	695.2500	693.0000	693.50000	-0.072%	13,565	+0.036%
2024-06-20	696.2500	696.2500	694.2500	694.00000	+0.379%	44,173	-0.036%
2024-06-19	690.5000	692.5000	690.5000	691.38000	-0.144%	22,352	+0.343%
2024-06-18	692.2500	692.2500	692.2500	692.38000	+0.820%	29,830	+0.198%
2024-06-17	686.0000	687.0000	686.0000	686.75000	+0.640%	25,998	+1.019%
2024-06-13	682.7500	684.5000	682.7500	682.38000	-0.329%	33,107	+1.666%
2024-06-12	681.5000	682.0000	680.7500	684.63000	+0.921%	48,460	+1.332%
2024-06-11	680.7500	680.7500	680.7500	678.38000	-0.238%	42,760	+2.266%
2024-06-10	681.2500	681.2500	678.7500	680.00000	-0.293%	42,890	+2.022%
2024-06-07	679.7500	683.0000	677.5000	682.00000	+0.201%	58,487	+1.723%
2024-06-06	681.2500	682.2500	681.2500	680.63000	+0.314%	16,721	+1.928%
2024-06-05	676.0000	678.5000	676.0000	678.50000	+0.985%	26,006	+2.248%
2024-06-04	673.5000	673.5000	671.2500	671.88000	-0.278%	42,185	+3.255%
2024-06-03	681.0000	681.0000	673.5000	673.75000	+0.465%	38,008	+2.968%
2024-05-31	672.2500	672.2500	670.2500	670.63000	-0.075%	33,656	+3.448%
2024-05-30	671.0000	672.0000	671.0000	671.13000	+0.131%	4,207	+3.370%
2024-05-29	673.2500	673.2500	670.5000	670.25000	-0.630%	21,701	+3.506%
2024-05-28	677.0000	677.0000	673.5000	674.50000	-0.222%	41,694	+2.854%
2024-05-24	677.5000	677.5000	676.0000	676.00000	-0.405%	20,145	+2.626%
2024-05-23	681.0000	682.2500	679.7500	678.75000	+0.037%	27,348	+2.210%
2024-05-22	678.2500	679.0000	678.2500	678.50000	-0.350%	24,680	+2.248%
2024-05-21	681.5000	681.5000	680.0000	680.88000	-0.293%	36,298	+1.890%
2024-05-20	683.0000	683.0000	682.2500	682.88000	+0.367%	36,578	+1.592%
2024-05-17	684.0000	684.0000	680.0000	680.38000	-0.964%	13,336	+1.965%
2024-05-16	686.7500	687.0000	685.2500	687.00000	-0.417%	56,537	+0.983%
2024-05-15	689.0000	690.0000	688.2500	689.88000	+0.419%	30,659	+0.561%
2024-05-14	687.2500	687.2500	686.2500	687.00000	-0.092%	29,118	+0.983%
2024-05-13	688.5000	688.7500	687.0000	687.63000	+0.073%	31,176	+0.890%
2024-05-10	687.0000	687.5000	686.5000	687.13000	+0.458%	38,491	+0.963%
2024-05-09	680.7500	683.7500	680.7500	684.00000	+0.330%	47,160	+1.425%
2024-05-08	682.0000	682.5000	679.7500	681.75000	+0.331%	73,024	+1.760%
2024-05-07	677.7500	679.7500	677.7500	679.50000	+2.430%	24,711	+2.097%
2024-05-02	663.7500	664.7500	662.7500	663.38000	+7,613.721%	34,565	+4.578%
2024-03-22	8.6775	8.6775	8.6000	8.60000	-0.765%	8,269	+7,966.860%
2024-03-21	8.6300	8.6750	8.6300	8.66630	+1.404%	28,500	+7,905.146%
2024-03-20	8.5475	8.5575	8.5450	8.54630	+0.338%	32,868	+8,017.548%
2024-03-19	8.5000	8.5175	8.4800	8.51750	+27.127%	78,358	+8,044.996%
2024-03-18	6.6975	6.7075	6.6925	6.70000	+0.224%	29,905	+10,254.478%
2024-03-15	6.7000	6.7000	6.6850	6.68500	-0.131%	9,702	+10,277.711%
2024-03-14	6.7000	6.7000	6.7000	6.69375	-0.279%	21,723	+10,264.146%
2024-03-13	6.7150	6.7150	6.7050	6.71250	+0.149%	19,243	+10,235.196%
2024-03-12	6.7050	6.7050	6.6825	6.70250	-21.229%	94,716	+10,250.615%
2024-03-11	8.5525	8.5525	8.5000	8.50880	+27.568%	21,717	+8,053.324%
2024-03-08	6.7050	6.7075	6.6700	6.67000	-0.522%	42,433	+10,301.049%
2024-03-07	6.6725	6.6800	6.6725	6.70500	-21.303%	14,112	+10,246.756%
2024-03-06	8.4925	8.5200	8.4750	8.52000	+0.620%	6,427	+8,042.606%
2024-03-05	8.5150	8.5150	8.4600	8.46750	-0.499%	364,238	+8,093.091%
2024-03-04	8.5250	8.5250	8.5000	8.51000	+26.849%	28,660	+8,052.174%
2024-03-01	6.7025	6.7025	6.6900	6.70875	+0.694%	17,105	+10,240.973%
2024-02-29	6.6500	6.6525	6.6450	6.66250	-20.791%	20,837	+10,312.758%
2024-02-28	8.4450	8.4450	8.3925	8.41130	-0.237%	6,688	+8,147.833%
2024-02-27	8.4325	8.4350	8.4150	8.43130	+26.834%	4,170	+8,128.268%
2024-02-26	6.6725	6.6725	6.6400	6.64750	-0.244%	42,451	+10,336.254%
2024-02-23	6.6475	6.6625	6.6475	6.66375	+0.188%	12,212	+10,310.805%
2024-02-22	6.6325	6.6575	6.6150	6.65125	+1.507%	9,963	+10,330.370%
2024-02-21	6.5625	6.5625	6.5525	6.55250	-21.125%	27,384	+10,487.562%
2024-02-20	8.3525	8.3525	8.2925	8.30750	+25.586%	10,466	+8,250.888%
2024-02-19	6.6200	6.6200	6.6100	6.61500	-20.612%	18,701	+10,387.528%
2024-02-16	8.3700	8.3700	8.3225	8.33250	-0.060%	31,611	+8,225.833%
2024-02-15	8.3275	8.3425	8.3275	8.33750	+0.938%	19,127	+8,220.840%
2024-02-14	8.2650	8.2650	8.2425	8.26000	+26.421%	47,020	+8,298.910%
2024-02-13	6.5575	6.5575	6.5050	6.53375	-1.191%	33,974	+10,517.945%
2024-02-12	6.5925	6.6175	6.5825	6.61250	+0.839%	29,321	+10,391.493%
2024-02-09	6.5500	6.5500	6.5500	6.55750	+0.229%	34,089	+10,479.489%
2024-02-08	6.5700	6.5700	6.5700	6.54250	-0.210%	14,366	+10,503.745%
2024-02-07	6.5625	6.5625	6.5500	6.55625	0.000%	19,435	+10,481.506%
2024-02-06	6.5600	6.5600	6.5475	6.55625	+0.038%	31,999	+10,481.506%
2024-02-05	6.5625	6.5625	6.5625	6.55375	+0.441%	29,078	+10,485.543%
2024-02-02	6.5225	6.5250	6.5075	6.52500	+0.792%	30,257	+10,532.184%
2024-02-01	6.5275	6.5300	6.5075	6.47375	-0.747%	23,967	+10,616.355%
2024-01-31	6.5250	6.5250	6.5250	6.52250	-21.392%	32,091	+10,536.259%
2024-01-30	8.3325	8.3325	8.2875	8.29750	+27.482%	23,502	+8,260.952%
2024-01-29	6.5275	6.5275	6.5100	6.50875	+0.096%	204,924	+10,558.729%
2024-01-26	6.5075	6.5075	6.5000	6.50250	+0.038%	47,928	+10,568.973%
2024-01-25	6.4700	6.4900	6.4700	6.50000	+0.328%	37,392	+10,573.077%
2024-01-24	6.4750	6.4850	6.4625	6.47875	+0.290%	43,722	+10,608.084%
2024-01-23	6.4825	6.4825	6.4650	6.46000	-21.411%	24,053	+10,639.164%
2024-01-22	8.2150	8.2300	8.1825	8.22000	+28.588%	22,064	+8,339.781%
2024-01-19	6.3875	6.4150	6.3875	6.39250	+0.452%	23,304	+10,752.562%
2024-01-18	6.3725	6.3725	6.3725	6.36375	-20.972%	34,476	+10,801.591%
2024-01-17	8.0725	8.0725	8.0500	8.05250	-1.438%	12,962	+8,515.337%
2024-01-15	8.1800	8.1800	8.1600	8.17000	+0.245%	7,048	+8,391.432%
2024-01-12	8.1500	8.1950	8.1500	8.15000	+28.271%	16,020	+8,412.270%
2024-01-11	6.4025	6.4025	6.3725	6.35375	-0.275%	66,072	+10,818.749%
2024-01-10	6.3875	6.3875	6.3600	6.37125	-21.282%	20,551	+10,788.758%
2024-01-09	8.1550	8.1550	8.0775	8.09380	-0.123%	1,684	+8,471.376%
2024-01-08	8.0900	8.1100	8.0175	8.10380	+27.745%	13,192	+8,460.799%
2024-01-05	6.3550	6.3600	6.3475	6.34375	-0.529%	24,056	+10,835.961%
2024-01-04	6.3625	6.3775	6.3625	6.37750	-20.924%	55,731	+10,778.087%
2024-01-03	8.1425	8.1425	8.0600	8.06500	-0.860%	7,309	+8,501.984%
2024-01-02	8.2050	8.2050	8.1025	8.13500	-0.550%	12,259	+8,427.966%
2023-12-29	8.2200	8.2200	8.1875	8.18000	+27.538%	3,411	+8,381.051%
2023-12-28	6.4250	6.4250	6.4050	6.41375	-21.472%	21,256	+10,716.605%
2023-12-27	8.1325	8.1725	8.1275	8.16750	+0.492%	10,883	+8,394.031%
2023-12-22	8.1200	8.1275	8.1200	8.12750	+0.572%	2,332	+8,435.835%
2023-12-21	8.0875	8.0925	8.0650	8.08130	+26.221%	6,598	+8,484.634%
2023-12-20	6.4150	6.4150	6.3900	6.40250	+0.886%	42,241	+10,735.611%
2023-12-19	6.3700	6.3700	6.3425	6.34625	-0.216%	30,550	+10,831.653%
2023-12-18	6.3600	6.3625	6.3475	6.36000	-20.884%	95,794	+10,808.019%
2023-12-15	8.0900	8.0900	8.0300	8.03880	-0.139%	11,760	+8,530.019%
2023-12-14	8.0275	8.0700	8.0275	8.05000	+28.440%	11,412	+8,518.012%
2023-12-13	6.2600	6.2600	6.2600	6.26750	+0.441%	22,428	+10,969.007%
2023-12-12	6.2525	6.2575	6.2375	6.24000	-19.794%	106,961	+11,017.788%
2023-12-11	7.8200	7.8200	7.7800	7.78000	+25.433%	22,524	+8,817.095%
2023-12-08	6.1900	6.1950	6.1900	6.20250	-20.097%	37,161	+11,085.006%
2023-12-07	7.7525	7.7600	7.7525	7.76250	-0.210%	951	+8,837.198%
2023-12-06	7.7700	7.7800	7.7625	7.77880	+0.275%	6,041	+8,818.471%
2023-12-04	7.7900	7.7900	7.7900	7.75750	-0.113%	91	+8,842.958%
2023-12-01	7.7500	7.7575	7.7500	7.76630	+27.604%	1,035	+8,832.825%
2023-11-30	6.0925	6.1000	6.0925	6.08625	-20.881%	55,291	+11,298.644%
2023-11-29	7.6650	7.6975	7.6625	7.69250	+26.965%	126,722	+8,918.525%
2023-11-28	6.0900	6.0900	6.0500	6.05875	-0.534%	31,793	+11,350.382%
2023-11-27	6.0750	6.1000	6.0750	6.09125	-20.558%	71,163	+11,289.288%
2023-11-23	7.6725	7.6725	7.6725	7.66750	+0.474%	6,359	+8,947.930%
2023-11-21	7.6875	7.6875	7.6250	7.63130	+25.078%	22,990	+8,990.850%
2023-11-20	6.0975	6.1100	6.0975	6.10125	-19.522%	95,978	+11,270.621%
2023-11-17	7.5850	7.6025	7.5750	7.58130	+0.664%	5,771	+9,050.805%
2023-11-16	7.5900	7.5900	7.5600	7.53130	+22.835%	26,605	+9,111.557%
2023-11-15	6.1375	6.1375	6.1375	6.13125	-19.525%	24,111	+11,214.985%
2023-11-14	7.4725	7.5600	7.4475	7.61880	+2.403%	2,513	+9,005.765%
2023-11-13	7.4300	7.4500	7.4075	7.44000	+0.455%	12,327	+9,224.597%
2023-11-08	7.4025	7.4150	7.4025	7.40630	+22.773%	7,386	+9,267.025%
2023-11-07	6.0200	6.0300	6.0075	6.03250	+0.542%	19,928	+11,400.207%
2023-11-06	6.0075	6.0075	6.0075	6.00000	-19.720%	42,951	+11,462.500%
2023-11-03	7.3900	7.4425	7.3900	7.47380	+23.790%	111,695	+9,182.427%
2023-11-02	5.9900	6.0450	5.9800	6.03750	+1.856%	30,052	+11,390.683%
2023-11-01	5.9100	5.9100	5.9100	5.92750	+0.722%	43,636	+11,603.922%
2023-10-31	5.8975	5.8975	5.8975	5.88500	+0.577%	26,477	+11,688.445%
2023-10-30	5.8850	5.8850	5.8500	5.85125	-17.748%	28,624	+11,756.441%
2023-10-27	7.1450	7.1475	7.1000	7.11380	-0.280%	42,853	+9,652.172%
2023-10-26	7.1525	7.1525	7.1350	7.13380	-0.972%	504,941	+9,624.831%
2023-10-25	7.2300	7.2300	7.2000	7.20380	+0.053%	154	+9,530.334%
2023-10-23	7.2450	7.2450	7.1575	7.20000	-0.346%	3,793	+9,535.417%
2023-10-20	7.2300	7.2300	7.2300	7.22500	-1.567%	557	+9,502.076%
2023-10-19	7.3400	7.3400	7.3400	7.34000	-0.560%	41	+9,351.635%
2023-10-18	7.4375	7.4375	7.3650	7.38130	+20.931%	67,866	+9,298.751%
2023-10-17	6.1025	6.1025	6.0925	6.10375	+0.082%	58,125	+11,265.964%
2023-10-16	6.0450	6.1100	6.0450	6.09875	+0.412%	38,185	+11,275.282%
2023-10-13	6.0800	6.0825	6.0675	6.07375	-0.041%	66,535	+11,322.103%
2023-10-12	6.0750	6.0750	6.0750	6.07625	+0.684%	54,727	+11,317.404%
2023-10-11	6.0500	6.0500	6.0400	6.03500	-19.075%	50,884	+11,395.443%
2023-10-10	7.4025	7.4025	7.4025	7.45750	+24.499%	56	+9,202.715%
2023-10-09	5.9800	5.9875	5.9675	5.99000	-17.889%	74,990	+11,481.803%
2023-10-06	7.2800	7.2800	7.2350	7.29500	+0.951%	5,882	+9,409.938%
2023-10-05	7.2400	7.2750	7.2275	7.22630	+0.208%	692	+9,500.349%
2023-10-04	7.2175	7.2325	7.1875	7.21130	+20.439%	619	+9,520.318%
2023-10-03	5.9850	5.9850	5.9850	5.98750	-18.148%	24,785	+11,486.639%
2023-10-02	7.4175	7.4175	7.3100	7.31500	+20.984%	9,523	+9,383.937%
2023-09-28	6.0350	6.0350	6.0225	6.04625	0.000%	131,347	+11,374.054%
2023-09-27	6.0775	6.0800	6.0350	6.04625	-18.045%	103,547	+11,374.054%
2023-09-26	7.4300	7.4300	7.4000	7.37750	-0.724%	3,553	+9,303.592%
2023-09-25	7.4575	7.4575	7.4550	7.43130	-0.585%	9,003	+9,235.513%
2023-09-21	7.5600	7.5600	7.4775	7.47500	+22.240%	5,507	+9,180.936%
2023-09-19	6.1550	6.1550	6.1550	6.11500	-19.421%	24,830	+11,245.053%
2023-09-18	7.6000	7.6000	7.5625	7.58880	-0.442%	161,467	+9,041.762%
2023-09-15	7.6375	7.6375	7.6275	7.62250	-0.279%	5,430	+9,001.345%
2023-09-14	7.6600	7.6600	7.6600	7.64380	+25.798%	358	+8,975.983%
2023-09-13	6.0825	6.0825	6.0825	6.07625	-0.123%	20,503	+11,317.404%
2023-09-12	6.0800	6.0800	6.0800	6.08375	+0.123%	20,524	+11,303.329%
2023-09-11	6.0800	6.0800	6.0800	6.07625	-0.123%	62,005	+11,317.404%
2023-09-08	6.0600	6.0850	6.0600	6.08375	+0.268%	41,633	+11,303.329%
2023-09-07	6.0925	6.0925	6.0650	6.06750	-20.243%	78,655	+11,333.869%
2023-09-06	7.6425	7.6525	7.6100	7.60750	-0.961%	1,316	+9,019.290%
2023-09-05	7.7125	7.7125	7.6750	7.68130	+25.563%	2,735	+8,931.674%
2023-09-04	6.1475	6.1475	6.1250	6.11750	-0.143%	35,647	+11,240.417%
2023-09-01	6.0950	6.1375	6.0950	6.12625	-20.696%	37,459	+11,224.220%
2023-08-31	7.7550	7.7550	7.7300	7.72500	+27.187%	5,228	+8,880.583%
2023-08-30	6.0800	6.0800	6.0800	6.07375	-20.877%	37,287	+11,322.103%
2023-08-29	7.6150	7.6450	7.6150	7.67630	+27.912%	4,781	+8,937.557%
2023-08-25	6.0025	6.0125	6.0000	6.00125	+0.083%	41,224	+11,460.092%
2023-08-24	6.0175	6.0175	6.0150	5.99625	-20.763%	33,198	+11,469.731%
2023-08-22	7.6125	7.6125	7.5675	7.56750	+0.665%	813	+9,067.493%
2023-08-21	7.5375	7.5725	7.5375	7.51750	-0.051%	1,697	+9,128.467%
2023-08-18	7.5475	7.5475	7.4775	7.52130	+26.701%	7,100	+9,123.804%
2023-08-17	5.9625	5.9625	5.9325	5.93625	-22.668%	33,463	+11,586.671%
2023-08-16	7.6625	7.6625	7.6625	7.67630	-0.292%	184,790	+8,937.557%
2023-08-15	7.7225	7.7350	7.6900	7.69880	+26.055%	20,565	+8,911.145%
2023-08-14	6.1275	6.1275	6.1050	6.10750	+0.082%	11,368	+11,258.985%
2023-08-11	6.1150	6.1175	6.0975	6.10250	-22.112%	113,998	+11,268.292%
2023-08-10	7.8125	7.8500	7.8125	7.83500	+28.101%	193	+8,754.499%
2023-08-09	6.1150	6.1175	6.1125	6.11625	+0.431%	18,101	+11,242.735%
2023-08-08	6.0975	6.0975	6.0975	6.09000	-21.886%	28,163	+11,291.626%
2023-08-07	7.8025	7.8025	7.7925	7.79630	-0.239%	1,208	+8,798.452%
2023-08-04	7.8225	7.8225	7.7925	7.81500	+0.627%	134,247	+8,777.159%
2023-08-03	7.8050	7.8050	7.7500	7.76630	+26.667%	31,239	+8,832.825%
2023-08-02	6.1150	6.1450	6.1150	6.13125	-0.829%	27,490	+11,214.985%
2023-08-01	6.2000	6.2000	6.2000	6.18250	-0.040%	6,832	+11,121.189%
2023-07-28	6.1825	6.1875	6.1750	6.18500	-22.177%	27,615	+11,116.653%
2023-07-27	7.9175	7.9925	7.9175	7.94750	+30.074%	212,146	+8,629.160%
2023-07-26	6.1200	6.1200	6.1200	6.11000	-22.915%	29,912	+11,254.337%
2023-07-25	7.8925	7.9100	7.8925	7.92630	+28.595%	495,994	+8,652.507%
2023-07-24	6.1450	6.1525	6.1275	6.16375	-22.065%	58,880	+11,155.323%
2023-07-21	7.8950	7.9075	7.8950	7.90880	+28.939%	12,691	+8,671.874%
2023-07-20	6.1125	6.1250	6.1125	6.13375	+0.286%	24,233	+11,210.373%
2023-07-19	6.0850	6.1100	6.0850	6.11625	+2.557%	17,169	+11,242.735%
2023-07-14	5.9800	5.9800	5.9650	5.96375	-0.084%	21,940	+11,532.781%
2023-07-13	5.9925	5.9925	5.9650	5.96875	-23.330%	13,373	+11,523.037%
2023-07-12	7.7000	7.7825	7.7000	7.78500	+31.282%	12,768	+8,811.368%
2023-07-11	5.9150	5.9200	5.9075	5.93000	0.000%	219,915	+11,598.988%
2023-07-10	5.9000	5.9375	5.8950	5.93000	+0.106%	131,120	+11,598.988%
2023-07-07	5.9375	5.9500	5.9200	5.92375	-21.293%	26,206	+11,611.332%
2023-07-06	7.6075	7.6075	7.5500	7.52630	-1.810%	6,149	+9,117.677%
2023-07-05	7.6675	7.6675	7.6675	7.66500	-0.357%	45	+8,950.881%
2023-07-04	7.7000	7.7025	7.6975	7.69250	+26.887%	2,675	+8,918.525%
2023-07-03	6.0750	6.0750	6.0625	6.06250	-20.946%	82,911	+11,343.299%
2023-06-30	7.6325	7.6700	7.6325	7.66880	+27.521%	6,069	+8,946.396%
2023-06-29	5.9900	6.0175	5.9825	6.01375	-20.467%	66,412	+11,436.063%
2023-06-28	7.5800	7.5925	7.5800	7.56130	+0.232%	1,373	+9,075.010%
2023-06-27	7.5650	7.5650	7.5200	7.54380	+27.591%	59,525	+9,096.294%
2023-06-26	5.9100	5.9150	5.8775	5.91250	-21.180%	21,311	+11,633.615%
2023-06-23	7.5000	7.5300	7.5000	7.50130	-0.596%	25,688	+9,148.397%
2023-06-22	7.5625	7.5625	7.5575	7.54630	+26.749%	4,201	+9,093.247%
2023-06-21	5.9400	5.9750	5.9400	5.95375	+0.168%	16,788	+11,552.320%
2023-06-20	5.9525	6.0000	5.9525	5.94375	-22.165%	21,474	+11,571.924%
2023-06-19	7.6400	7.6800	7.6400	7.63630	-0.504%	1,967	+8,984.897%
2023-06-16	7.6825	7.7075	7.6825	7.67500	+0.343%	12,551	+8,939.088%
2023-06-15	7.5750	7.5750	7.5750	7.64880	+0.312%	1,076	+8,970.050%
2023-06-14	7.6250	7.6325	7.6250	7.62500	+26.687%	102,012	+8,998.361%
2023-06-13	5.9900	6.0075	5.9900	6.01875	+0.606%	49,330	+11,426.480%
2023-06-12	5.9825	5.9825	5.9550	5.98250	+0.610%	27,758	+11,496.323%
2023-06-09	5.9575	5.9675	5.9575	5.94625	-20.478%	34,199	+11,567.017%
2023-06-08	7.4525	7.4800	7.4525	7.47750	+0.083%	115,622	+9,177.834%
2023-06-07	7.4700	7.4700	7.4550	7.47130	+24.600%	5,352	+9,185.533%
2023-06-06	5.9600	6.0150	5.9600	5.99625	-19.527%	17,410	+11,469.731%
2023-06-05	7.4725	7.4725	7.4500	7.45130	+24.786%	15,444	+9,210.456%
2023-06-02	5.8825	5.9350	5.8825	5.97125	-18.481%	14,274	+11,518.170%
2023-06-01	7.3075	7.3225	7.2975	7.32500	+1.121%	11,791	+9,370.990%
2023-05-31	7.2900	7.2925	7.2550	7.24380	+22.517%	26,210	+9,477.156%
2023-05-30	5.9750	5.9750	5.9050	5.91250	-0.651%	231,415	+11,633.615%
2023-05-26	5.9400	5.9675	5.9400	5.95125	+0.911%	47,290	+11,557.215%
2023-05-25	5.9225	5.9225	5.9075	5.89750	+0.319%	39,313	+11,663.459%
2023-05-24	5.8875	5.8875	5.8875	5.87875	-1.218%	9,024	+11,700.978%
2023-05-23	5.9650	5.9650	5.9650	5.95125	-19.875%	29,248	+11,557.215%
2023-05-22	7.4375	7.4375	7.4375	7.42750	-0.101%	26,651	+9,240.289%
2023-05-19	7.4475	7.4625	7.4450	7.43500	-0.619%	4,244	+9,230.868%
2023-05-18	7.4850	7.5000	7.4800	7.48130	+25.578%	44,532	+9,173.121%
2023-05-17	5.9775	5.9775	5.9675	5.95750	-0.084%	27,246	+11,544.985%
2023-05-16	5.9625	5.9625	5.9500	5.96250	-0.105%	37,805	+11,535.220%
2023-05-15	6.0050	6.0050	5.9775	5.96875	-0.021%	58,581	+11,523.037%
2023-05-12	5.9800	5.9800	5.9600	5.97000	+0.357%	29,405	+11,520.603%
2023-05-11	5.9575	5.9575	5.9525	5.94875	-20.565%	37,436	+11,562.114%
2023-05-10	7.5400	7.5400	7.4625	7.48880	+25.995%	58,670	+9,163.834%
2023-05-09	5.9525	5.9525	5.9525	5.94375	+0.042%	36,594	+11,571.924%
2023-05-05	5.9000	5.9400	5.9000	5.94125	+0.870%	71,905	+11,576.836%
2023-05-04	5.9100	5.9200	5.8850	5.89000	-1.278%	92,678	+11,678.438%
2023-05-03	5.9850	5.9850	5.9825	5.96625	+0.084%	16,755	+11,527.907%
2023-05-02	6.0425	6.0450	5.9650	5.96125	-0.708%	309,758	+11,537.660%
2023-04-28	6.0000	6.0000	6.0000	6.00375	-19.467%	86,380	+11,455.278%
2023-04-27	7.4450	7.4450	7.4450	7.45500	+24.979%	1,946	+9,205.835%
2023-04-26	6.0100	6.0100	5.9525	5.96500	-1.139%	44,525	+11,530.344%
2023-04-25	6.0425	6.0475	6.0425	6.03375	-0.186%	17,364	+11,397.825%
2023-04-24	6.0500	6.0650	6.0425	6.04500	-0.330%	93,832	+11,376.427%
2023-04-21	6.0700	6.0700	6.0700	6.06500	-19.443%	54,418	+11,338.582%
2023-04-20	7.5675	7.5675	7.5000	7.52880	+24.494%	108,128	+9,114.616%
2023-04-19	6.0500	6.0550	6.0500	6.04750	-0.309%	35,869	+11,371.683%
2023-04-18	6.0925	6.0925	6.0600	6.06625	-19.251%	30,337	+11,336.225%
2023-04-17	7.5225	7.5225	7.5200	7.51250	+0.067%	4,018	+9,134.609%
2023-04-14	7.5600	7.5625	7.5600	7.50750	+25.203%	976	+9,140.759%
2023-04-13	6.0000	6.0000	5.9925	5.99625	-19.850%	63,980	+11,469.731%
2023-04-12	7.4650	7.5550	7.4650	7.48130	+0.218%	12,869	+9,173.121%
2023-04-11	7.4550	7.4550	7.4325	7.46500	+0.895%	9,487	+9,193.369%
2023-04-06	7.4200	7.4225	7.4200	7.39880	+24.927%	4,765	+9,276.521%
2023-04-05	5.9175	5.9375	5.9175	5.92250	-0.295%	26,968	+11,613.803%
2023-04-04	5.9925	5.9925	5.9250	5.94000	-0.793%	36,755	+11,579.293%
2023-04-03	5.9950	6.0450	5.9850	5.98750	-19.060%	87,108	+11,486.639%
2023-03-31	7.3550	7.3725	7.3325	7.39750	+24.458%	12,648	+9,278.168%
2023-03-30	5.9550	5.9550	5.9550	5.94375	+0.784%	28,202	+11,571.924%
2023-03-29	5.9000	5.9025	5.8900	5.89750	+0.963%	38,745	+11,663.459%
2023-03-28	5.8700	5.8700	5.8700	5.84125	-18.787%	17,564	+11,776.739%
2023-03-27	7.2200	7.2200	7.2200	7.19250	+23.636%	5,016	+9,545.464%
2023-03-24	5.8275	5.8275	5.7900	5.81750	-0.577%	18,865	+11,825.226%
2023-03-23	5.8150	5.8500	5.8150	5.85125	-0.721%	38,380	+11,756.441%
2023-03-22	5.8775	5.8925	5.8775	5.89375	+0.042%	14,808	+11,670.944%
2023-03-21	5.8850	5.8975	5.8850	5.89125	-17.170%	18,899	+11,675.939%
2023-03-20	7.0800	7.0900	7.0800	7.11250	+22.471%	46,588	+9,653.954%
2023-03-17	5.9025	5.9050	5.8025	5.80750	-0.790%	38,451	+11,845.760%
2023-03-16	5.8400	5.8600	5.8400	5.85375	+0.883%	31,396	+11,751.377%
2023-03-15	5.8750	5.8750	5.7925	5.80250	-1.255%	42,387	+11,856.053%
2023-03-14	5.8075	5.8950	5.8075	5.87625	-16.885%	66,936	+11,705.999%
2023-03-13	7.1550	7.1550	7.0000	7.07000	+18.999%	13,181	+9,712.588%
2023-03-10	5.9725	5.9725	5.8825	5.94125	-2.483%	26,182	+11,576.836%
2023-03-09	6.1150	6.1150	6.0925	6.09250	-0.490%	32,221	+11,286.951%
2023-03-08	6.1150	6.1150	6.1150	6.12250	-0.020%	20,392	+11,231.156%
2023-03-07	6.1175	6.1400	6.1175	6.12375	-0.224%	23,228	+11,228.843%
2023-03-06	6.1325	6.1325	6.1325	6.13750	-16.068%	50,573	+11,203.462%
2023-03-03	7.3000	7.3000	7.2775	7.31250	+20.993%	2,370	+9,387.179%
2023-03-02	6.0100	6.0550	6.0100	6.04375	+0.478%	74,491	+11,378.800%
2023-03-01	6.0275	6.0475	6.0250	6.01500	+0.187%	48,149	+11,433.666%
2023-02-28	6.0275	6.0300	5.9975	6.00375	-17.616%	37,443	+11,455.278%
2023-02-27	7.2900	7.2925	7.2650	7.28750	+0.865%	5,469	+9,419.726%
2023-02-24	7.3625	7.3625	7.2825	7.22500	+19.077%	21,818	+9,502.076%
2023-02-23	6.0825	6.0825	6.0800	6.06750	-0.082%	24,189	+11,333.869%
2023-02-22	6.0725	6.0825	6.0600	6.07250	-17.521%	46,684	+11,324.455%
2023-02-21	7.4400	7.4525	7.3875	7.36250	+19.183%	18,127	+9,322.750%
2023-02-20	6.1875	6.1900	6.1700	6.17750	+0.122%	73,105	+11,130.271%
2023-02-17	6.1925	6.2075	6.1575	6.17000	-17.979%	51,435	+11,143.922%
2023-02-16	7.5675	7.5675	7.5675	7.52250	+20.240%	2,648	+9,122.333%
2023-02-15	6.2250	6.2600	6.2225	6.25625	-16.639%	28,015	+10,988.911%
2023-02-14	7.5875	7.5875	7.5875	7.50500	-0.316%	71	+9,143.837%
2023-02-13	7.4425	7.5450	7.4200	7.52880	+0.990%	34,117	+9,114.616%
2023-02-10	7.4400	7.4800	7.4375	7.45500	+20.218%	8,293	+9,205.835%
2023-02-09	6.2575	6.2575	6.2000	6.20125	-0.382%	24,061	+11,087.261%
2023-02-08	6.2850	6.2900	6.2450	6.22500	-0.340%	93,431	+11,044.578%
2023-02-07	6.2525	6.2775	6.2500	6.24625	-16.938%	59,267	+11,006.664%
2023-02-06	7.5700	7.5700	7.5000	7.52000	-1.215%	17,541	+9,125.399%
2023-02-03	7.6225	7.6300	7.5850	7.61250	+22.461%	19,474	+9,013.300%
2023-02-02	6.1525	6.2150	6.1525	6.21625	+2.367%	18,645	+11,060.265%
2023-02-01	6.0850	6.0850	6.0725	6.07250	+0.165%	53,508	+11,324.455%
2023-01-31	6.0325	6.0725	6.0250	6.06250	+0.393%	26,115	+11,343.299%
2023-01-30	6.0300	6.0300	6.0300	6.03875	-19.510%	25,820	+11,388.305%
2023-01-27	7.5050	7.5075	7.5050	7.50250	+24.316%	757	+9,146.918%
2023-01-26	6.0425	6.0525	6.0350	6.03500	-18.501%	49,327	+11,395.443%
2023-01-25	7.4375	7.4600	7.4050	7.40500	+22.245%	17,497	+9,268.670%
2023-01-24	6.0400	6.0750	6.0350	6.05750	+2.043%	38,246	+11,352.745%
2023-01-20	5.9325	5.9325	5.9325	5.93625	-18.654%	84,664	+11,586.671%
2023-01-19	7.3550	7.3550	7.3125	7.29750	+21.524%	21,624	+9,406.680%
2023-01-18	6.0350	6.0400	5.9975	6.00500	-19.423%	89,481	+11,452.873%
2023-01-17	7.4800	7.4800	7.4350	7.45250	+0.269%	8,205	+9,208.957%
2023-01-13	7.4600	7.4600	7.4575	7.43250	+21.769%	720	+9,234.006%
2023-01-12	6.1100	6.1100	6.0700	6.10375	-17.069%	18,978	+11,265.964%
2023-01-11	7.3625	7.3750	7.3625	7.36000	+0.891%	4,924	+9,325.951%
2023-01-10	7.2725	7.3225	7.2725	7.29500	-1.169%	12,782	+9,409.938%
2023-01-09	7.3250	7.4100	7.3250	7.38130	+1.566%	11,029	+9,298.751%
2023-01-06	7.1500	7.1500	7.1500	7.26750	+1.964%	766	+9,445.924%
2023-01-05	7.2100	7.2100	7.1175	7.12750	-1.025%	20,824	+9,633.427%
2023-01-04	7.1800	7.2100	7.1800	7.20130	+21.260%	5,831	+9,533.677%
2023-01-03	6.0075	6.0075	5.9275	5.93875	+0.296%	122,387	+11,581.751%
2022-12-30	5.9425	5.9425	5.9425	5.92125	+0.254%	9,866	+11,616.276%
2022-12-28	5.9275	5.9450	5.9275	5.90625	-17.163%	23,015	+11,646.032%
2022-12-23	7.0925	7.1300	7.0925	7.13000	+0.600%	277	+9,630.014%
2022-12-22	7.1900	7.1900	7.1275	7.08750	-1.443%	210	+9,688.360%
2022-12-21	7.1525	7.1525	7.1525	7.19130	+23.429%	6,008	+9,547.074%
2022-12-20	5.8175	5.8650	5.8175	5.82625	-0.086%	21,599	+11,807.316%
2022-12-19	5.8400	5.8425	5.8400	5.83125	-0.128%	10,805	+11,797.106%
2022-12-16	5.8725	5.8725	5.8400	5.83875	-18.680%	32,928	+11,781.824%
2022-12-15	7.2925	7.2925	7.2400	7.18000	-3.104%	11,660	+9,562.256%
2022-12-13	7.3700	7.3750	7.3700	7.41000	+25.222%	8,511	+9,262.348%
2022-12-12	5.8975	5.9025	5.8975	5.91750	-0.463%	25,554	+11,623.701%
2022-12-08	5.9350	5.9500	5.9275	5.94500	+0.316%	28,723	+11,569.470%
2022-12-07	5.9350	5.9375	5.8975	5.92625	+0.169%	51,895	+11,606.391%
2022-12-06	5.9900	5.9900	5.8950	5.91625	-1.272%	13,551	+11,626.178%
2022-12-05	6.0375	6.0375	5.9925	5.99250	-18.705%	28,733	+11,476.971%
2022-12-02	7.3550	7.3550	7.3550	7.37130	+22.218%	7,158	+9,311.501%
2022-12-01	6.1250	6.1250	6.0650	6.03125	-0.227%	41,246	+11,402.591%
2022-11-30	6.0375	6.0550	6.0050	6.04500	-15.940%	21,343	+11,376.427%
2022-11-29	7.2200	7.2200	7.2125	7.19130	+19.086%	4,764	+9,547.074%
2022-11-28	6.0475	6.0475	6.0325	6.03875	-0.371%	30,519	+11,388.305%
2022-11-25	6.0725	6.0800	6.0575	6.06125	+0.165%	47,038	+11,345.659%
2022-11-24	6.0475	6.0575	6.0475	6.05125	-17.163%	29,496	+11,364.573%
2022-11-23	7.2625	7.2875	7.2625	7.30500	+20.074%	10,557	+9,396.920%
2022-11-22	6.0625	6.0750	6.0350	6.08375	-14.749%	30,797	+11,303.329%
2022-11-21	7.1400	7.1400	7.1400	7.13630	+18.765%	156	+9,621.424%
2022-11-18	6.0050	6.0450	6.0050	6.00875	+0.146%	26,094	+11,445.663%
2022-11-17	6.0000	6.0025	5.9800	6.00000	-1.051%	36,277	+11,462.500%
2022-11-16	6.1025	6.1025	6.0550	6.06375	-0.757%	17,129	+11,340.940%
2022-11-15	6.1325	6.1375	6.0900	6.11000	-0.912%	22,681	+11,254.337%
2022-11-14	6.1375	6.1975	6.1025	6.16625	+1.231%	108,704	+11,150.760%
2022-11-10	6.0100	6.0900	5.9825	6.09125	-11.625%	34,931	+11,289.288%
2022-11-09	6.9450	6.9450	6.9450	6.89250	-0.934%	2,721	+9,965.288%
2022-11-08	6.9275	6.9275	6.9275	6.95750	+16.835%	8,892	+9,871.254%
2022-11-07	5.9950	5.9975	5.9425	5.95500	-11.778%	73,046	+11,549.874%
2022-11-04	6.6600	6.7375	6.6600	6.75000	+13.517%	1,517	+10,177.778%
2022-11-02	5.9775	5.9775	5.9475	5.94625	-0.440%	16,953	+11,567.017%
2022-11-01	5.9750	5.9825	5.9575	5.97250	+0.759%	37,322	+11,515.739%
2022-10-31	5.9350	5.9400	5.9050	5.92750	+1.001%	31,121	+11,603.922%
2022-10-28	5.8100	5.8625	5.8100	5.86875	-13.312%	20,765	+11,721.086%
2022-10-27	6.7825	6.7825	6.7575	6.77000	+15.702%	1,147	+10,147.415%

.dark-mode .fsLyKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsLyKd{ color: #333333; background-color: white; border: 2px solid #333333; }FGQDGLOBAL QUALITY INCOME UCITS ETF GBP INCstock LSE

FGQD
GLOBAL QUALITY INCOME UCITS ETF GBP INC
stock LSE