Pimco ETFs Public Limited Company Pimco Em Adv Local Bond Ucits GBP Ac

(EMLP)
Sector: n/a
8,736.00p
-16.50p -0.19
Last updated: 11:20:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8,681.00p 8,785.00p 8,710.50p 8,710.50p 0
21/11/2024 8,681.00p 8,723.00p 8,679.00p 8,710.50p 0
20/11/2024 8,681.00p 8,710.50p 8,659.50p 8,704.50p 0
19/11/2024 8,681.00p 8,725.50p 8,675.50p 8,687.50p 0
18/11/2024 8,681.00p 8,701.50p 8,681.00p 8,701.50p 479
15/11/2024 8,510.00p 8,673.50p 8,643.00p 8,616.50p 91
14/11/2024 8,510.00p 8,638.00p 8,594.00p 8,616.50p 0
13/11/2024 8,510.00p 8,599.50p 8,572.60p 8,599.50p 11
12/11/2024 8,510.00p 8,598.00p 8,538.50p 8,597.00p 0
11/11/2024 8,510.00p 8,580.20p 8,555.50p 8,555.50p 116
08/11/2024 8,510.00p 8,629.00p 8,569.50p 8,587.50p 0
07/11/2024 8,510.00p 8,596.00p 8,531.50p 8,569.50p 0
06/11/2024 8,510.00p 8,531.50p 8,510.00p 8,531.50p 504
05/11/2024 8,501.00p 8,527.00p 8,526.32p 8,527.00p 277
04/11/2024 8,501.00p 8,563.00p 8,488.00p 8,543.50p 0
01/11/2024 8,501.00p 8,677.50p 8,507.50p 8,526.50p 0
31/10/2024 8,501.00p 8,585.00p 8,500.00p 8,585.00p 340
30/10/2024 8,587.00p 8,558.50p 8,485.50p 8,504.00p 0
29/10/2024 8,587.00p 8,557.00p 8,502.50p 8,510.50p 0
28/10/2024 8,587.00p 8,584.00p 8,536.50p 8,556.00p 0
25/10/2024 8,587.00p 8,628.00p 8,569.50p 8,584.00p 0
24/10/2024 8,587.00p 8,599.00p 8,578.00p 8,596.00p 537
23/10/2024 8,601.00p 8,601.00p 8,596.00p 8,596.00p 7
22/10/2024 8,658.50p 8,620.07p 8,608.50p 8,608.50p 64
21/10/2024 8,658.50p 8,624.00p 8,576.50p 8,617.00p 0
18/10/2024 8,658.50p 8,635.00p 8,586.00p 8,618.00p 0
17/10/2024 8,658.50p 8,672.50p 8,602.00p 8,626.00p 0
16/10/2024 8,658.50p 8,685.00p 8,611.00p 8,641.00p 0
15/10/2024 8,658.50p 8,673.00p 8,595.50p 8,611.00p 0
14/10/2024 8,658.50p 8,686.50p 8,647.00p 8,663.50p 0
11/10/2024 8,652.00p 8,695.50p 8,641.00p 8,658.50p 0
10/10/2024 8,652.00p 8,665.00p 8,658.85p 8,665.00p 114
09/10/2024 8,652.00p 8,692.50p 8,632.50p 8,657.50p 0
08/10/2024 8,652.00p 8,696.00p 8,626.00p 8,647.50p 0
07/10/2024 8,652.00p 8,716.50p 8,649.50p 8,696.50p 0
04/10/2024 8,652.00p 8,756.50p 8,639.50p 8,696.50p 0
03/10/2024 8,652.00p 8,730.50p 8,591.50p 8,701.00p 0
02/10/2024 8,652.00p 8,656.00p 8,608.00p 8,631.50p 0
01/10/2024 8,652.00p 8,649.00p 8,587.00p 8,639.00p 0
30/09/2024 8,652.00p 8,652.00p 8,608.50p 8,608.50p 669
27/09/2024 8,650.00p 8,649.00p 8,595.00p 8,618.50p 0
26/09/2024 8,650.00p 8,671.50p 8,607.00p 8,609.00p 0
25/09/2024 8,650.00p 8,644.00p 8,598.50p 8,621.00p 0
24/09/2024 8,650.00p 8,630.50p 8,583.50p 8,609.50p 0
23/09/2024 8,650.00p 8,673.50p 8,583.00p 8,598.50p 0
20/09/2024 8,650.00p 8,687.50p 8,645.00p 8,655.50p 0
19/09/2024 8,650.00p 8,803.50p 8,655.00p 8,672.00p 0
18/09/2024 8,650.00p 8,701.00p 8,638.50p 8,670.00p 0
17/09/2024 8,650.00p 8,697.50p 8,635.50p 8,660.00p 0
16/09/2024 8,650.00p 8,682.35p 8,648.50p 8,648.50p 254
13/09/2024 8,484.00p 8,648.07p 8,559.50p 8,594.50p 231
12/09/2024 8,484.00p 8,633.27p 8,594.50p 8,608.50p 60
11/09/2024 8,484.00p 8,608.50p 8,606.36p 8,608.50p 60
10/09/2024 8,484.00p 8,600.07p 8,574.50p 8,574.50p 118
09/09/2024 8,484.00p 8,592.00p 8,527.50p 8,575.50p 0
06/09/2024 8,484.00p 8,620.00p 8,489.50p 8,553.00p 0
05/09/2024 8,484.00p 8,634.00p 8,392.50p 8,532.50p 0
04/09/2024 8,484.00p 8,534.77p 8,516.50p 8,516.50p 100
03/09/2024 8,484.00p 8,533.50p 8,477.50p 8,522.00p 0
02/09/2024 8,484.00p 8,528.50p 8,472.50p 8,511.50p 0
30/08/2024 8,484.00p 8,529.50p 8,440.50p 8,511.50p 0
29/08/2024 8,484.00p 8,523.60p 8,508.00p 8,508.00p 1,000
28/08/2024 8,484.00p 8,514.03p 8,484.00p 8,500.00p 111
27/08/2024 8,683.00p 8,580.50p 8,475.50p 8,504.50p 0
26/08/2024 8,683.00p 8,674.00p 8,526.00p 8,549.00p 0
23/08/2024 8,683.00p 8,674.00p 8,526.00p 8,549.00p 0
22/08/2024 8,683.00p 8,674.00p 8,526.00p 8,549.00p 0
21/08/2024 8,683.00p 8,649.02p 8,631.00p 8,631.00p 210
20/08/2024 8,683.00p 8,709.00p 8,640.00p 8,667.00p 0
19/08/2024 8,683.00p 8,710.00p 8,679.00p 8,697.00p 0
16/08/2024 8,683.00p 8,731.50p 8,673.00p 8,697.00p 0
15/08/2024 8,683.00p 8,751.00p 8,685.00p 8,700.00p 0
14/08/2024 8,683.00p 8,895.50p 8,648.00p 8,685.00p 0
13/08/2024 8,683.00p 8,687.60p 8,685.00p 8,685.00p 24
12/08/2024 8,683.00p 8,867.00p 8,653.00p 8,679.50p 0
09/08/2024 8,683.00p 8,710.00p 8,647.50p 8,669.00p 0
08/08/2024 8,683.00p 8,683.00p 8,647.50p 8,647.50p 40
07/08/2024 8,625.00p 8,631.85p 8,623.50p 8,623.50p 60
06/08/2024 8,582.00p 8,646.85p 8,625.00p 8,625.00p 270
05/08/2024 8,582.00p 8,620.50p 8,534.00p 8,572.00p 0
02/08/2024 8,582.00p 8,599.00p 8,582.00p 8,599.00p 424
01/08/2024 8,463.00p 8,590.50p 8,530.50p 8,568.00p 0
31/07/2024 8,463.00p 8,625.00p 8,413.50p 8,530.50p 0
30/07/2024 8,463.00p 8,491.50p 8,463.00p 8,491.50p 308
29/07/2024 8,444.00p 8,524.50p 8,442.00p 8,469.50p 0
26/07/2024 8,444.00p 8,463.00p 8,444.00p 8,464.50p 22
25/07/2024 8,451.00p 8,464.50p 8,451.00p 8,464.50p 104
24/07/2024 8,493.00p 8,449.88p 8,447.50p 8,447.50p 18
23/07/2024 8,493.00p 8,577.00p 8,362.00p 8,472.00p 0
22/07/2024 8,493.00p 8,502.00p 8,443.00p 8,483.50p 0
19/07/2024 8,493.00p 8,498.00p 8,430.00p 8,473.00p 0
18/07/2024 8,493.00p 8,490.50p 8,470.34p 8,490.50p 11
17/07/2024 8,493.00p 8,543.50p 8,465.00p 8,506.50p 0
16/07/2024 8,493.00p 8,625.00p 8,390.00p 8,532.00p 0
15/07/2024 8,493.00p 8,543.50p 8,461.00p 8,493.00p 0
12/07/2024 8,493.00p 8,613.00p 8,391.00p 8,498.00p 0
11/07/2024 8,493.00p 8,653.00p 8,493.50p 8,538.50p 0
10/07/2024 8,493.00p 8,586.00p 8,504.50p 8,557.50p 0
09/07/2024 8,493.00p 8,547.00p 8,471.50p 8,533.50p 0
08/07/2024 8,493.00p 8,573.00p 8,362.50p 8,485.50p 0
05/07/2024 8,493.00p 8,484.90p 8,468.00p 8,468.00p 258
04/07/2024 8,493.00p 8,538.50p 8,469.50p 8,505.50p 0
03/07/2024 8,493.00p 8,583.00p 8,434.50p 8,469.50p 0
02/07/2024 8,493.00p 8,513.50p 8,448.50p 8,466.50p 0
01/07/2024 8,493.00p 8,634.00p 8,453.50p 8,513.50p 0
28/06/2024 8,493.00p 8,632.50p 8,470.50p 8,537.00p 0
27/06/2024 8,493.00p 8,535.10p 8,524.50p 8,524.50p 15
26/06/2024 8,493.00p 8,584.50p 8,513.50p 8,532.00p 0
25/06/2024 8,493.00p 8,599.50p 8,543.50p 8,564.50p 0
24/06/2024 8,493.00p 8,593.00p 8,542.50p 8,551.50p 0
21/06/2024 8,493.00p 8,692.00p 8,434.00p 8,547.50p 0
20/06/2024 8,493.00p 8,493.00p 8,489.00p 8,489.00p 153
19/06/2024 8,601.00p 8,523.50p 8,468.50p 8,473.00p 0
18/06/2024 8,601.00p 8,600.00p 8,405.00p 8,500.50p 0
17/06/2024 8,601.00p 8,518.00p 8,458.50p 8,459.00p 0
14/06/2024 8,601.00p 8,573.50p 8,384.50p 8,470.50p 0
13/06/2024 8,601.00p 8,422.00p 8,407.20p 8,422.00p 125
12/06/2024 8,601.00p 8,435.03p 8,404.50p 8,404.50p 1,380
11/06/2024 8,601.00p 8,485.50p 8,414.00p 8,451.00p 0
10/06/2024 8,601.00p 8,518.00p 8,397.00p 8,430.00p 0
07/06/2024 8,601.00p 8,747.50p 8,432.00p 8,532.50p 0
06/06/2024 8,601.00p 8,668.00p 8,386.50p 8,532.50p 0
05/06/2024 8,601.00p 8,602.50p 8,409.00p 8,515.00p 0
04/06/2024 8,601.00p 8,543.75p 8,537.50p 8,537.50p 35
03/06/2024 8,601.00p 8,606.45p 8,581.50p 8,581.50p 75
31/05/2024 8,601.00p 8,619.50p 8,601.00p 8,619.50p 93
30/05/2024 8,726.00p 8,710.00p 8,569.50p 8,626.50p 0
29/05/2024 8,726.00p 8,676.50p 8,629.00p 8,646.50p 0
28/05/2024 8,726.00p 8,653.00p 8,638.50p 8,653.00p 200
27/05/2024 8,726.00p 8,715.00p 8,660.50p 8,672.50p 0