Dark

FRGD
FRK GLOBAL QUALITY DIVIDEND UCITS ETF
stock LSE

Inactive

Aug 2, 2024

33.91USD-1.909%(-0.66)11,360

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	34.6300	34.6700	33.9100	33.9100	-1.909%	11,360	0.000%
2024-07-25	34.5700	34.5700	34.5700	34.5700	+0.553%	1,076	-1.909%
2024-07-24	34.3800	34.3800	34.3800	34.3800	-1.065%	1,574	-1.367%
2024-07-22	34.7500	34.7500	34.7500	34.7500	-0.201%	633	-2.417%
2024-07-16	34.8200	34.8200	34.8200	34.8200	-0.086%	1,029	-2.613%
2024-07-15	34.8500	34.8500	34.8500	34.8500	+3.229%	5	-2.697%
2024-07-09	33.7600	33.7600	33.7600	33.7600	-0.148%	227	+0.444%
2024-07-08	33.8100	33.8100	33.8100	33.8100	+0.535%	351	+0.296%
2024-07-05	33.6300	33.6300	33.6300	33.6300	+0.418%	1	+0.833%
2024-07-02	33.4300	33.4900	33.4300	33.4900	-0.446%	372	+1.254%
2024-07-01	33.8300	33.8300	33.8300	33.6400	-0.503%	977	+0.803%
2024-06-28	33.5500	33.8100	33.5500	33.8100	+1.076%	1,243	+0.296%
2024-06-27	33.5500	33.5500	33.4300	33.4500	-1.386%	686	+1.375%
2024-06-25	33.9200	33.9200	33.9200	33.9200	-0.557%	3,343	-0.029%
2024-06-24	34.0000	34.1100	33.9700	34.1100	+0.619%	1,489	-0.586%
2024-06-21	33.8400	33.9000	33.8400	33.9000	+0.355%	686	+0.029%
2024-06-20	33.8300	33.8700	33.8300	33.7800	+0.178%	660	+0.385%
2024-06-18	33.7200	33.7200	33.7200	33.7200	+0.898%	344	+0.563%
2024-06-17	33.4400	33.4400	33.4400	33.4200	+0.210%	343	+1.466%
2024-06-14	33.3500	33.3500	33.3500	33.3500	-0.329%	343	+1.679%
2024-06-13	33.4400	33.4500	33.4400	33.4600	-0.624%	686	+1.345%
2024-06-12	33.7100	33.9200	33.6700	33.6700	+0.030%	800	+0.713%
2024-06-11	33.7100	33.7100	33.5300	33.6600	-0.414%	2,280	+0.743%
2024-06-10	33.7000	33.7000	33.7000	33.8000	-0.118%	32	+0.325%
2024-06-07	33.6400	33.9300	33.6400	33.8400	0.000%	936	+0.207%
2024-06-06	33.9500	33.9500	33.9500	33.8400	-0.295%	307	+0.207%
2024-06-05	34.0400	34.0400	34.0400	33.9400	+0.266%	1	-0.088%
2024-06-03	33.9700	33.9700	33.8600	33.8500	+1.347%	462	+0.177%
2024-05-29	33.8800	33.8800	33.8800	33.4000	-1.620%	4	+1.527%
2024-05-24	33.8500	33.8500	33.8500	33.9500	-0.059%	77	-0.118%
2024-05-23	34.2300	34.3600	33.9100	33.9700	-0.235%	1,717	-0.177%
2024-05-22	34.1300	34.1300	34.0000	34.0500	-0.844%	13,890	-0.411%
2024-05-20	34.3200	34.3200	34.2300	34.3400	+0.615%	1,029	-1.252%
2024-05-17	34.0600	34.2100	34.0600	34.1300	+0.117%	3,023	-0.645%
2024-05-16	34.2000	34.2100	34.2000	34.0900	+1.067%	892	-0.528%
2024-05-14	33.8000	33.8000	33.8000	33.7300	+3.403%	3,340	+0.534%
2024-05-02	32.6500	32.6500	32.6500	32.6200	-0.031%	21	+3.955%
2024-04-26	32.6300	32.6300	32.6300	32.6300	+0.803%	344	+3.923%
2024-04-25	32.2900	32.2900	32.2900	32.3700	+0.998%	344	+4.757%
2024-04-22	32.2800	32.2800	32.0300	32.0500	+0.344%	358	+5.803%
2024-04-19	31.9800	31.9800	31.9500	31.9400	-0.498%	1,031	+6.168%
2024-04-18	32.0400	32.0900	31.9300	32.1000	-1.473%	2,548	+5.639%
2024-04-15	32.7100	32.7400	32.7100	32.5800	-0.214%	686	+4.082%
2024-04-12	32.7800	32.7800	32.7800	32.6500	-0.183%	302	+3.859%
2024-04-11	32.8000	32.8000	32.7400	32.7100	-1.029%	220	+3.669%
2024-04-09	33.1700	33.3500	33.0500	33.0500	-0.241%	2,058	+2.602%
2024-04-08	33.1300	33.1300	33.1300	33.1300	-0.436%	3,322	+2.354%
2024-04-04	33.2800	33.2800	33.2800	33.2750	+0.940%	554	+1.908%
2024-04-02	32.9500	32.9800	32.9500	32.9650	+25.725%	686	+2.867%
2024-03-21	26.2000	26.2000	26.2000	26.2200	+2.023%	4	+29.329%
2024-03-19	25.7900	25.7900	25.7900	25.7000	-0.039%	24	+31.946%
2024-03-18	25.7200	25.7200	25.7200	25.7100	+0.371%	100	+31.894%
2024-03-15	25.7400	25.7400	25.7400	25.6150	-0.098%	199	+32.383%
2024-03-14	25.7700	25.7700	25.7700	25.6400	-22.055%	5	+32.254%
2024-03-13	32.9800	33.0000	32.9800	32.8950	-0.197%	1,500	+3.086%
2024-03-08	32.9300	32.9300	32.9300	32.9600	+28.149%	343	+2.882%
2024-03-07	25.6600	25.6600	25.6600	25.7200	+2.145%	346	+31.843%
2024-02-15	25.1800	25.2500	25.1800	25.1800	-19.822%	1,674	+34.670%
2024-02-13	31.3500	31.3700	31.3500	31.4050	-0.570%	689	+7.976%
2024-02-07	31.4800	31.5300	31.4800	31.5850	+0.685%	1,477	+7.361%
2024-02-06	31.2700	31.2700	31.2700	31.3700	+25.731%	188	+8.097%
2024-01-30	24.9400	24.9400	24.9400	24.9500	+0.554%	466	+35.912%
2024-01-24	24.8400	24.8400	24.8400	24.8125	-0.081%	120	+36.665%
2024-01-23	24.8650	24.8650	24.8650	24.8325	-20.498%	346	+36.555%
2024-01-11	31.5900	31.5900	31.5900	31.2350	+25.417%	500	+8.564%
2024-01-02	24.7900	24.7900	24.7900	24.9050	-19.505%	1	+36.157%
2023-12-21	30.7800	30.7800	30.7800	30.9400	+27.011%	279	+9.599%
2023-12-19	24.3500	24.3500	24.3400	24.3600	+0.797%	361	+39.204%
2023-12-13	24.1300	24.1300	24.1300	24.1675	+3.790%	4	+40.312%
2023-11-07	23.3850	23.3850	23.3850	23.2850	+0.954%	1	+45.630%
2023-10-25	23.1850	23.1950	23.1850	23.0650	+0.501%	1,789	+47.019%
2023-10-23	23.0900	23.0900	23.0900	22.9500	-2.527%	101	+47.756%
2023-10-02	23.6150	23.6150	23.6150	23.5450	-1.175%	1,915	+44.022%
2023-09-01	23.5650	23.5650	23.5650	23.8250	-0.750%	3	+42.329%
2023-07-28	23.8750	23.8750	23.8750	24.0050	+0.209%	346	+41.262%
2023-07-25	23.9500	23.9500	23.9500	23.9550	-18.893%	13	+41.557%
2023-07-11	29.3700	29.3700	29.3700	29.5350	+26.732%	96	+14.813%
2023-07-05	23.3250	23.3250	23.3250	23.3050	-20.704%	67	+45.505%
2023-06-28	29.5000	29.5000	29.5000	29.3900	+0.582%	200	+15.379%
2023-06-12	29.3000	29.3000	29.3000	29.2200	-1.150%	250	+16.051%
2023-06-08	29.5600	29.5600	29.5600	29.5600	+0.750%	343	+14.716%
2023-06-05	29.4200	29.4200	29.4200	29.3400	+3.110%	0	+15.576%
2023-05-31	28.8400	28.8400	28.8400	28.4550	-3.099%	343	+19.171%
2023-05-12	29.5300	29.5300	29.5300	29.3650	-3.038%	15	+15.478%
2023-04-13	30.2500	30.2500	30.2500	30.2850	+5.029%	343	+11.970%
2023-03-13	29.1700	29.1700	28.8700	28.8350	-1.334%	880	+17.600%
2023-03-10	29.0600	29.3000	29.0600	29.2250	-1.979%	2,421	+16.031%
2023-02-23	29.9800	29.9800	29.9800	29.8150	-2.021%	48	+13.735%
2023-02-16	30.7000	30.7000	30.7000	30.4300	-0.033%	15	+11.436%
2023-02-15	30.3700	30.3700	30.3700	30.4400	-0.311%	800	+11.399%
2023-02-14	30.8200	30.8200	30.8200	30.5350	+23.075%	655	+11.053%
2023-01-30	24.8400	24.8400	24.8400	24.8100	+0.731%	20	+36.679%
2023-01-25	24.6300	24.6300	24.6300	24.6300	-17.941%	35,673	+37.678%
2023-01-10	29.9600	30.0100	29.9600	30.0150	+22.286%	4,000	+12.977%
2022-12-07	24.5200	24.5200	24.5200	24.5450	-18.833%	365	+38.154%
2022-12-05	30.5700	30.5700	30.5700	30.2400	-0.820%	100	+12.136%
2022-12-01	30.4500	30.4500	30.4500	30.4900	+0.860%	330	+11.217%
2022-11-25	30.1700	30.1700	30.1700	30.2300	+0.365%	150	+12.173%
2022-11-23	30.0400	30.0400	30.0400	30.1200	+19.738%	9	+12.583%
2022-11-22	25.0600	25.0900	25.0600	25.1550	-13.912%	148	+34.804%
2022-11-17	29.5800	29.5800	29.2200	29.2200	+17.906%	194	+16.051%
2022-11-16	25.0300	25.0300	24.8750	24.7825	-16.837%	297	+36.830%
2022-11-15	29.7600	29.7600	29.7300	29.8000	+18.020%	195	+13.792%
2022-11-14	25.2200	25.2300	25.2100	25.2500	+1.426%	100	+34.297%
2022-11-09	24.8050	24.8050	24.8050	24.8950	+1.612%	69	+36.212%
2022-11-07	24.4850	24.4850	24.4850	24.5000	+1.198%	162	+38.408%
2022-10-31	24.0850	24.0850	24.0850	24.2100	+1.234%	2,000	+40.066%
2022-10-25	23.9300	23.9300	23.9200	23.9150	-0.333%	971	+41.794%
2022-10-24	23.8600	23.9600	23.8600	23.9950	-10.182%	36	+41.321%
2022-10-20	26.4500	26.4500	26.4500	26.7150	+1.424%	50	+26.932%
2022-09-28	25.9600	26.3400	25.9600	26.3400	-0.133%	445	+28.740%
2022-09-26	26.3400	26.3400	26.3400	26.3750	+8.205%	63	+28.569%
2022-09-16	24.4400	24.4950	24.4300	24.3750	-2.772%	1,610	+39.118%
2022-09-12	25.1200	25.1200	25.1100	25.0700	-12.541%	2,140	+35.261%
2022-09-08	28.5600	28.5600	28.5600	28.6650	+16.690%	2,000	+18.298%
2022-09-01	24.5750	24.6100	24.5750	24.5650	-14.705%	2,111	+38.042%
2022-08-31	28.8700	28.9500	28.8300	28.8000	+13.969%	9,308	+17.743%
2022-08-17	25.3600	25.3600	25.3600	25.2700	-17.039%	275	+34.191%
2022-08-12	30.3900	30.5100	30.3800	30.4600	-0.180%	978	+11.326%
2022-08-11	30.5700	30.5700	30.5700	30.5150	+1.886%	69	+11.126%
2022-08-09	30.0500	30.0500	30.0500	29.9500	-0.581%	536	+13.222%
2022-08-08	30.0400	30.0400	30.0400	30.1250	+22.285%	18	+12.564%
2022-07-28	24.3800	24.5100	24.3800	24.6350	-16.321%	547	+37.650%
2022-07-27	29.4900	29.5700	29.4900	29.4400	+20.188%	2,240	+15.183%
2022-07-25	24.5400	24.5400	24.5400	24.4950	+0.112%	31	+38.436%
2022-07-21	24.4050	24.5100	24.4050	24.4675	-16.250%	293	+38.592%
2022-07-20	29.3000	29.3000	29.3000	29.2150	+1.371%	2,638	+16.071%
2022-07-18	28.7000	28.9300	28.7000	28.8200	+0.681%	1,588	+17.661%
2022-07-15	28.2000	28.2000	28.2000	28.6250	+17.823%	126	+18.463%
2022-07-12	24.1700	24.2050	24.1700	24.2950	-16.210%	1,419	+39.576%
2022-07-07	28.8800	28.8800	28.8800	28.9950	+1.790%	95	+16.951%
2022-07-06	28.5200	28.5200	28.5200	28.4850	+0.939%	2,000	+19.045%
2022-07-05	28.6600	28.6600	28.6600	28.2200	+18.236%	97	+20.163%
2022-07-01	23.6750	23.6750	23.6750	23.8675	-17.184%	54	+42.076%
2022-06-30	28.7400	28.7400	28.7400	28.8200	-0.689%	488	+17.661%
2022-06-29	29.1500	29.1500	29.1500	29.0200	-1.057%	69	+16.850%
2022-06-28	29.5600	29.5600	29.5600	29.3300	+0.342%	198	+15.615%
2022-06-24	28.7900	28.9100	28.7900	29.2300	+25.316%	268	+16.011%
2022-06-23	23.3550	23.3550	23.3550	23.3250	-18.799%	300	+45.380%
2022-06-22	28.3900	28.3900	28.3700	28.7250	-0.208%	224	+18.050%
2022-06-21	28.8300	28.8300	28.7400	28.7850	+23.620%	1,195	+17.804%
2022-06-20	23.2500	23.2500	23.2500	23.2850	-19.610%	100	+45.630%
2022-06-15	29.0100	29.0100	29.0100	28.9650	+20.826%	360	+17.072%
2022-06-14	23.9200	24.1200	23.9100	23.9725	-17.521%	888	+41.454%
2022-06-13	29.4500	29.4500	29.4500	29.0650	-7.730%	200	+16.670%
2022-06-08	31.4700	31.4700	31.4100	31.5000	+25.648%	510	+7.651%
2022-06-07	25.2000	25.2000	25.2000	25.0700	-0.457%	17	+35.261%
2022-06-01	25.3000	25.4000	25.2800	25.1850	-20.577%	3,418	+34.644%
2022-05-31	31.8500	31.8500	31.8500	31.7100	+25.188%	600	+6.938%
2022-05-30	25.3500	25.3500	25.3500	25.3300	+1.077%	574	+33.873%
2022-05-26	25.1200	25.1200	25.1200	25.0600	-19.679%	240	+35.315%
2022-05-25	31.0100	31.0100	31.0100	31.2000	+1.430%	168	+8.686%
2022-05-24	30.8500	30.8500	30.7100	30.7600	+24.283%	6,204	+10.241%
2022-05-23	24.5350	24.7100	24.5350	24.7500	+1.310%	4	+37.010%
2022-05-20	24.7050	24.7050	24.7050	24.4300	-19.875%	645	+38.805%
2022-05-19	30.6900	30.6900	30.4700	30.4900	+21.960%	62	+11.217%
2022-05-18	25.1700	25.1700	25.1700	25.0000	-20.483%	841	+35.640%
2022-05-17	31.4500	31.4500	31.4500	31.4400	+24.466%	100	+7.856%
2022-05-16	25.2300	25.2300	25.2300	25.2600	-0.257%	818	+34.244%
2022-05-13	25.2500	25.4100	25.2500	25.3250	+1.584%	1,761	+33.899%
2022-05-12	24.9400	24.9700	24.8600	24.9300	-21.356%	1,836	+36.021%
2022-05-05	32.3500	32.3500	32.3500	31.7000	-0.502%	109,170	+6.972%
2022-05-04	31.9200	31.9200	31.9100	31.8600	-0.748%	588	+6.434%
2022-04-28	32.1600	32.1600	32.1600	32.1000	+0.219%	65	+5.639%
2022-04-27	32.0200	32.0200	31.9200	32.0300	-0.435%	10,112	+5.869%
2022-04-26	32.4900	32.4900	32.4900	32.1700	+27.356%	1,370	+5.409%
2022-04-11	25.2900	25.2900	25.2900	25.2600	-22.988%	1,190	+34.244%
2022-03-24	32.8400	32.8400	32.8400	32.8000	0.000%	49	+3.384%
2022-03-23	32.8300	32.8500	32.8300	32.8000	+3.929%	6,000	+3.384%
2022-03-15	31.3800	31.5900	31.3800	31.5600	-1.097%	12,633	+7.446%
2022-03-04	32.1600	32.1600	32.1600	31.9100	-1.482%	1,500	+6.268%
2022-03-03	32.4500	32.4500	32.4500	32.3900	+33.018%	200	+4.693%
2022-02-18	24.3000	24.3000	24.3000	24.3500	+0.113%	20	+39.261%
2022-02-14	24.3400	24.3400	24.3400	24.3225	-1.906%	237	+39.418%
2022-02-10	24.8050	24.8050	24.8050	24.7950	+1.142%	467	+36.761%
2022-02-04	24.7900	24.7900	24.7800	24.5150	+0.823%	2,064	+38.323%
2022-01-28	24.3300	24.3300	24.3300	24.3150	-0.267%	775	+39.461%
2022-01-26	24.4250	24.4250	24.4250	24.3800	+0.744%	883	+39.089%
2022-01-25	24.2550	24.2550	24.0500	24.2000	+0.103%	1,361	+40.124%
2022-01-24	24.1750	24.1750	24.1750	24.1750	-1.768%	964	+40.269%
2022-01-21	24.5550	24.5550	24.5150	24.6100	-0.936%	1,170	+37.790%
2022-01-20	24.7550	24.8650	24.7250	24.8425	-0.749%	1,085	+36.500%
2022-01-12	24.9900	24.9900	24.9900	25.0300	+0.280%	1,387	+35.477%
2022-01-07	24.9700	24.9700	24.9700	24.9600	-0.716%	66	+35.857%
2022-01-05	25.0800	25.1500	25.0800	25.1400	-23.760%	1,141	+34.885%
2021-12-16	32.6300	32.9600	32.6300	32.9750	+35.130%	3,652	+2.835%
2021-12-13	24.4100	24.4100	24.4100	24.4025	-24.579%	206	+38.961%
2021-12-10	32.4000	32.4000	32.4000	32.3550	+31.018%	314	+4.806%
2021-12-07	24.6050	24.6050	24.6050	24.6950	+3.068%	100	+37.315%
2021-11-29	23.9350	23.9350	23.9350	23.9600	-1.602%	238	+41.528%
2021-11-23	24.4050	24.4050	24.4050	24.3500	-1.217%	1,682	+39.261%
2021-11-15	24.6250	24.6250	24.6250	24.6500	+0.142%	1,651	+37.566%
2021-11-11	24.5950	24.5950	24.5950	24.6150	+0.593%	15	+37.762%
2021-11-10	24.4450	24.4450	24.4450	24.4700	+0.803%	3	+38.578%
2021-11-09	24.3350	24.3350	24.3350	24.2750	-25.468%	1,551	+39.691%
2021-11-01	32.4400	32.4600	32.4400	32.5700	+38.199%	840	+4.114%
2021-10-28	23.5550	23.5550	23.5550	23.5675	-27.429%	339	+43.885%
2021-10-25	32.3100	32.3300	32.3100	32.4750	+0.092%	1,017	+4.419%
2021-10-22	32.5200	32.5200	32.5000	32.4450	+1.740%	6,000	+4.515%
2021-10-14	31.8200	31.9000	31.8200	31.8900	+36.750%	6,100	+6.334%
2021-10-07	23.2600	23.3750	23.2600	23.3200	-25.471%	1,321	+45.412%
2021-09-21	31.4700	31.4700	31.4600	31.2900	-0.207%	6,000	+8.373%
2021-09-20	32.1500	32.1500	32.1500	31.3550	-1.306%	830	+8.149%
2021-09-17	32.1500	32.1500	32.1500	31.7700	-2.606%	830	+6.736%
2021-08-23	32.6000	32.6200	32.6000	32.6200	+1.053%	10,000	+3.955%
2021-08-20	32.2600	32.2600	32.2500	32.2800	-1.345%	4,000	+5.050%
2021-08-16	32.5700	32.5700	32.5700	32.7200	+2.059%	620	+3.637%
2021-08-06	31.9800	31.9800	31.9600	32.0600	-0.031%	4,300	+5.770%
2021-08-05	32.0600	32.0600	32.0500	32.0700	+0.423%	7,600	+5.737%
2021-08-04	32.0600	32.0600	32.0500	31.9350	-0.125%	7,600	+6.184%
2021-08-03	31.9800	31.9800	31.9800	31.9750	-0.094%	2,000	+6.052%
2021-08-02	32.0800	32.0800	32.0800	32.0050	+1.829%	1,450	+5.952%
2021-07-21	31.4300	31.4400	31.4300	31.4300	-1.226%	2,710	+7.891%
2021-07-12	31.6000	31.6000	31.6000	31.8200	+0.936%	20	+6.568%
2021-07-07	31.4800	31.5200	31.4800	31.5250	+0.558%	9,480	+7.565%
2021-07-06	31.6400	31.6400	31.6400	31.3500	-0.602%	2,000	+8.166%
2021-07-01	31.5000	31.5000	31.5000	31.5400	+0.334%	2,000	+7.514%
2021-06-30	31.4500	31.4500	31.4000	31.4350	+0.080%	10,000	+7.873%
2021-06-23	31.4100	31.4100	31.4100	31.4100	+0.964%	2,000	+7.959%
2021-06-18	31.5100	31.5100	31.5100	31.1100	-2.369%	850	+9.000%
2021-05-21	31.8300	31.8300	31.8300	31.8650	+3.525%	1,360	+6.418%
2021-05-04	30.9700	30.9700	30.9700	30.7800	-0.678%	166	+10.169%
2021-04-29	31.1300	31.1300	31.1000	30.9900	+0.879%	7,334	+9.422%
2021-04-20	30.9500	30.9500	30.9500	30.7200	+2.811%	1,465	+10.384%
2021-03-25	29.7800	29.7800	29.7800	29.8800	+1.893%	820	+13.487%
2021-03-02	29.3400	29.3400	29.3400	29.3250	+0.034%	2,168	+15.635%
2021-03-01	29.1500	29.1600	29.1500	29.3150	-0.762%	3,190	+15.675%
2021-02-25	29.6800	29.6800	29.6800	29.5400	-0.152%	400	+14.794%
2021-02-15	29.5000	29.5000	29.5000	29.5850	+1.667%	1	+14.619%
2021-01-22	29.0500	29.0500	29.0500	29.1000	-0.784%	800	+16.529%
2021-01-11	29.2600	29.2600	29.2400	29.3300	-0.170%	4,953	+15.615%
2021-01-08	29.4100	29.4100	29.3800	29.3800	+2.745%	17,624	+15.419%
2021-01-04	28.9900	28.9900	28.6800	28.5950	-0.157%	1,353	+18.587%
2020-12-29	28.6400	28.6400	28.6400	28.6400	+1.795%	1,727	+18.401%
2020-12-21	28.2900	28.2900	28.2900	28.1350	-1.883%	456	+20.526%
2020-12-17	28.7700	28.7700	28.7700	28.6750	+0.526%	707	+18.256%
2020-12-16	28.5700	28.5700	28.5700	28.5250	+0.866%	707	+18.878%
2020-12-11	28.3200	28.3200	28.3200	28.2800	-1.050%	2,234	+19.908%
2020-12-08	28.5900	28.5900	28.5900	28.5800	+0.263%	2,233	+18.649%
2020-12-04	28.3100	28.3100	28.3100	28.5050	+2.407%	45	+18.962%
2020-11-16	27.6600	27.6600	27.6600	27.8350	+7.700%	2,268	+21.825%
2020-10-22	25.7500	25.7500	25.7500	25.8450	+0.408%	4,000	+31.205%
2020-09-10	25.7300	25.7300	25.7300	25.7400	-0.252%	414	+31.740%
2020-09-01	25.8400	25.8400	25.7900	25.8050	+2.645%	1,371	+31.409%
2020-08-05	25.0900	25.0900	25.0900	25.1400	+0.530%	750	+34.885%
2020-07-29	24.9450	24.9550	24.9400	25.0075	-1.097%	904	+35.599%
2020-06-09	25.1300	25.1300	24.9950	25.2850	+0.577%	6,332	+34.111%
2020-06-05	25.1400	25.1400	25.1400	25.1400	+17.587%	46,076	+34.885%
2020-05-15	21.5550	21.5550	21.3300	21.3800	+0.529%	6,051	+58.606%
2020-05-14	21.4450	21.4450	21.1000	21.2675	-4.179%	20,427	+59.445%
2020-05-11	21.9000	22.3650	21.9000	22.1950	+1.255%	8,478	+52.782%
2020-05-06	22.0500	22.0500	22.0500	21.9200	-3.095%	92	+54.699%
2020-04-28	22.3850	22.4400	22.3850	22.6200	+1.050%	3,081	+49.912%
2020-04-27	22.2650	22.2650	22.2250	22.3850	+3.995%	3,765	+51.485%
2020-04-21	21.8300	21.8300	21.8300	21.5250	-3.670%	250	+57.538%
2020-04-20	22.0900	22.0900	22.0900	22.3450	-0.423%	500	+51.757%
2020-04-14	22.9500	22.9500	22.9500	22.4400	+2.058%	20	+51.114%
2020-04-07	21.9750	21.9750	21.9450	21.9875	+6.438%	2,279	+54.224%
2020-03-27	20.9650	20.9650	20.9650	20.6575	+6.619%	1,319	+64.153%
2020-03-20	19.6150	19.6250	19.6150	19.3750	-0.946%	7,956	+75.019%
2020-03-19	19.3300	19.3300	19.3300	19.5600	+0.630%	2,500	+73.364%
2020-03-18	19.0950	19.0950	19.0950	19.4375	-28.512%	2,469	+74.457%
2019-12-02	27.3500	27.3500	27.3500	27.1900	+0.184%	370	+24.715%
2019-11-21	27.0800	27.0800	27.0800	27.1400	+3.608%	250	+24.945%
2019-10-10	26.1600	26.1600	26.1600	26.1950	+0.210%	200	+29.452%
2019-10-07	26.3500	26.3500	26.0500	26.1400	+1.554%	6,800	+29.725%
2019-10-02	25.8600	25.8600	25.8600	25.7400	-0.752%	100	+31.740%
2019-09-04	25.8600	25.8600	25.8600	25.9350	-2.353%	2,000	+30.750%
2019-07-05	26.6900	26.6900	26.6900	26.5600	+2.469%	45	+27.673%
2019-04-08	25.9300	25.9300	25.9300	25.9200	-1.855%	272	+30.826%
2018-02-05	26.4100	26.4100	26.4100	26.4100	-1.657%	746	+28.398%
2018-02-02	26.8550	26.8550	26.8550	26.8550	-1.159%	420	+26.271%
2018-02-01	27.1700	27.1700	27.1700	27.1700	-0.275%	84	+24.807%
2018-01-31	27.2450	27.2450	27.2450	27.2450	-0.128%	6	+24.463%
2018-01-30	27.2800	27.2800	27.2800	27.2800	-0.492%	50	+24.304%
2018-01-29	27.4150	27.4150	27.4150	27.4150	-0.544%	0	+23.691%
2018-01-26	27.5650	27.5650	27.5650	27.5650	+0.309%	200	+23.018%
2018-01-25	27.4800	27.4800	27.4800	27.4800	+0.310%	359	+23.399%
2018-01-24	27.3950	27.3950	27.3950	27.3950	+0.587%	1	+23.782%
2018-01-23	27.2350	27.2350	27.2350	27.2350	+0.369%	90	+24.509%
2018-01-22	27.1350	27.1350	27.1350	27.1350	+0.668%	30	+24.968%
2018-01-19	26.9550	27.0400	26.9550	26.9550	0.000%	24	+25.802%
2018-01-18	26.9550	26.9600	26.9550	26.9550	+0.056%	51	+25.802%
2018-01-17	26.9400	26.9400	26.9400	26.9400	+0.429%	0	+25.872%
2018-01-16	26.8250	26.8250	26.8250	26.8250	+0.019%	1	+26.412%
2018-01-15	26.8400	26.8400	26.8400	26.8200	+0.600%	199	+26.435%
2018-01-12	26.6600	26.7000	26.4800	26.6600	+0.623%	0	+27.194%
2018-01-11	26.4950	26.5150	26.3650	26.4950	+0.094%	0	+27.986%
2018-01-10	26.4700	26.6300	26.3500	26.4700	-0.601%	0	+28.107%
2018-01-09	26.6300	26.6650	26.5150	26.6300	+0.188%	0	+27.338%
2018-01-08	26.6050	26.7050	26.5200	26.5800	-0.094%	0	+27.577%
2018-01-05	26.6050	26.6500	26.4250	26.6050	+0.548%	0	+27.457%
2018-01-04	26.3500	26.5250	26.2900	26.4600	+0.417%	0	+28.156%
2018-01-03	26.3500	26.4450	26.2650	26.3500	+0.028%	0	+28.691%
2018-01-02	26.3425	26.4450	26.2650	26.3425	+0.295%	0	+28.727%
2017-12-28	26.2650	26.3850	26.2100	26.2650	-0.019%	0	+29.107%
2017-12-27	26.2700	26.3500	26.0950	26.2700	+0.459%	0	+29.083%
2017-12-21	26.1500	26.2000	25.9400	26.1500	+0.345%	0	+29.675%
2017-12-20	26.0600	26.2350	25.9900	26.0600	-0.287%	0	+30.123%
2017-12-19	26.1350	26.2450	26.0700	26.1350	-0.019%	0	+29.749%
2017-12-18	25.8700	26.2000	25.8700	26.1400	+1.044%	0	+29.725%
2017-12-15	25.9250	25.9250	25.7400	25.8700	-0.212%	0	+31.078%
2017-12-14	25.9600	26.0600	25.8900	25.9250	-0.135%	0	+30.800%
2017-12-13	25.8200	26.0450	25.7800	25.9600	+0.542%	0	+30.624%
2017-12-12	25.9350	25.9350	25.7400	25.8200	-0.443%	0	+31.332%
2017-12-11	25.8950	26.0300	25.8700	25.9350	+0.154%	0	+30.750%
2017-12-08	25.8400	25.9650	25.8100	25.8950	+0.213%	0	+30.952%
2017-12-07	25.8500	25.9650	25.7400	25.8400	-0.039%	0	+31.231%
2017-12-06	25.9400	25.9400	25.7350	25.8500	-0.347%	0	+31.180%
2017-12-05	25.9400	26.0400	25.8300	25.9400	0.000%	0	+30.725%
2017-12-04	25.7100	26.0000	25.7100	25.9400	+0.895%	0	+30.725%
2017-12-01	25.8000	25.8800	25.6300	25.7100	-0.349%	0	+31.894%
2017-11-30	25.8100	25.9200	25.7350	25.8000	-0.039%	0	+31.434%
2017-11-29	25.7300	25.9200	25.7300	25.8100	+0.311%	0	+31.383%
2017-11-28	25.6300	25.7800	25.5800	25.7300	+0.390%	0	+31.792%
2017-11-27	25.6800	25.7900	25.5900	25.6300	-0.195%	0	+32.306%
2017-11-24	25.6100	25.7400	25.5700	25.6800	+0.273%	0	+32.048%
2017-11-23	25.6000	25.7000	25.5400	25.6100	+0.039%	0	+32.409%
2017-11-22	25.6300	25.7100	25.5300	25.6000	-0.117%	0	+32.461%
2017-11-21	25.4950	25.6700	25.4300	25.6300	+0.530%	0	+32.306%
2017-11-20	25.3850	25.5550	25.3800	25.4950	+0.433%	0	+33.006%
2017-11-17	25.3900	25.4650	25.3100	25.3850	-0.020%	199,379	+33.583%
2017-11-16	25.2600	25.4500	25.2100	25.3900	+0.515%	0	+33.557%
2017-11-15	25.3300	25.3700	25.1700	25.2600	-0.276%	0	+34.244%
2017-11-14	25.3400	25.3900	25.2200	25.3300	-0.039%	0	+33.873%
2017-11-13	25.3100	25.3800	25.2000	25.3400	+0.119%	0	+33.820%
2017-11-10	25.3700	25.4700	25.2700	25.3100	-0.236%	0	+33.979%
2017-11-09	25.4300	25.5750	25.2900	25.3700	-0.236%	0	+33.662%
2017-11-08	25.2800	25.4850	25.2800	25.4300	+0.593%	0	+33.346%
2017-11-07	25.3900	25.4850	25.2550	25.2800	-0.433%	0	+34.138%
2017-11-06	25.3950	25.4350	25.2850	25.3900	-0.020%	0	+33.557%
2017-11-03	25.3700	25.4800	25.2950	25.3950	+0.099%	0	+33.530%
2017-11-02	25.4400	25.4600	25.2550	25.3700	-0.275%	0	+33.662%
2017-11-01	25.4150	25.5500	25.3900	25.4400	+0.098%	0	+33.294%
2017-10-31	25.3650	25.4600	25.3150	25.4150	+0.197%	0	+33.425%
2017-10-30	25.4350	25.4650	25.2950	25.3650	-0.275%	0	+33.688%
2017-10-27	25.4850	25.5300	25.2950	25.4350	-0.196%	0	+33.320%
2017-10-26	25.4250	25.5950	25.4000	25.4850	+0.236%	0	+33.059%
2017-10-25	25.6250	25.6700	25.3650	25.4250	-0.780%	0	+33.373%
2017-10-24	25.7600	25.7900	25.5650	25.6250	-0.524%	0	+32.332%
2017-10-23	25.7850	25.8600	25.7100	25.7600	-0.097%	0	+31.638%
2017-10-20	25.8550	25.9900	25.7400	25.7850	-0.271%	0	+31.511%
2017-10-19	25.9000	25.9600	25.7400	25.8550	-0.174%	0	+31.155%
2017-10-18	25.8600	25.9850	25.8300	25.9000	+0.155%	0	+30.927%
2017-10-17	25.9400	25.9700	25.8000	25.8600	-0.308%	0	+31.129%
2017-10-16	26.0050	26.0400	25.8800	25.9400	-0.250%	0	+30.725%
2017-10-13	25.8750	26.0800	25.8550	26.0050	+0.502%	0	+30.398%
2017-10-12	25.7950	25.9200	25.7800	25.8750	+0.310%	0	+31.053%
2017-10-11	25.7100	25.8350	25.6900	25.7950	+0.331%	0	+31.460%
2017-10-10	25.6200	25.7700	25.6100	25.7100	+0.351%	0	+31.894%
2017-10-09	25.5600	25.6400	25.5600	25.6200	+0.235%	0	+32.358%
2017-10-06	25.6350	25.6700	25.4750	25.5600	-0.293%	0	+32.668%
2017-10-05	25.6900	25.7400	25.5750	25.6350	-0.214%	0	+32.280%
2017-10-04	25.6150	25.7350	25.5800	25.6900	+0.293%	0	+31.997%
2017-10-03	25.5450	25.6200	25.4750	25.6150	+0.274%	0	+32.383%
2017-10-02	25.5100	25.6100	25.4000	25.5450	+0.137%	0	+32.746%
2017-09-29	25.4350	25.5550	25.3800	25.5100	+0.295%	0	+32.928%
2017-09-28	25.4000	25.4450	25.2700	25.4350	+0.138%	0	+33.320%
2017-09-27	25.4450	25.4750	25.3200	25.4000	-0.177%	0	+33.504%
2017-09-26	25.5550	25.5550	25.4100	25.4450	-0.430%	0	+33.268%
2017-09-25	25.5700	25.6500	25.4600	25.5550	-0.059%	0	+32.694%
2017-09-22	25.5300	25.6350	25.4750	25.5700	+0.157%	0	+32.616%
2017-09-21	25.6500	25.6500	25.4400	25.5300	-0.468%	0	+32.824%
2017-09-20	25.6000	25.7800	25.6000	25.6500	+0.195%	0	+32.203%
2017-09-19	25.6050	25.6800	25.5200	25.6000	-0.020%	0	+32.461%
2017-09-18	25.5450	25.7000	25.5450	25.6050	+0.235%	0	+32.435%
2017-09-15	25.4850	25.6300	25.4700	25.5450	+0.235%	0	+32.746%
2017-09-14	25.4600	25.5450	25.3400	25.4850	+0.098%	0	+33.059%
2017-09-13	25.5200	25.5600	25.4000	25.4600	-0.235%	0	+33.189%
2017-09-12	25.4550	25.5950	25.4400	25.5200	+0.255%	0	+32.876%

.dark-mode .d0nst2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0nst2{ color: #333333; background-color: white; border: 2px solid #333333; }FRGDFRK GLOBAL QUALITY DIVIDEND UCITS ETFstock LSE

FRGD
FRK GLOBAL QUALITY DIVIDEND UCITS ETF
stock LSE