Market data

Select a section

Fidelity UCITS ICAV Global Quality Income UCITS ETF GBP INC

(FGQD)
Sector: n/a
730.50p
1.75p 0.24
Last updated: 12:26:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 727.00p 730.00p 721.84p 719.75p 11,143
21/11/2024 717.75p 719.75p 708.00p 719.75p 53,150
20/11/2024 717.75p 721.50p 710.75p 710.75p 353,832
19/11/2024 714.25p 719.50p 710.50p 714.00p 16,354
18/11/2024 714.25p 719.50p 713.50p 717.50p 5,192
15/11/2024 717.25p 720.75p 715.75p 721.37p 13,686
14/11/2024 723.25p 725.57p 720.14p 721.37p 27,573
13/11/2024 719.50p 721.25p 717.75p 724.50p 28,932
12/11/2024 720.25p 724.50p 716.50p 724.50p 19,299
11/11/2024 722.25p 722.25p 716.25p 719.00p 180,961
08/11/2024 715.75p 717.25p 713.24p 716.00p 12,284
07/11/2024 715.75p 718.25p 711.00p 713.75p 28,416
06/11/2024 697.50p 720.50p 711.25p 712.13p 23,518
05/11/2024 697.50p 698.50p 693.27p 697.25p 20,363
04/11/2024 697.50p 701.50p 695.75p 697.75p 16,727
01/11/2024 698.25p 699.50p 696.75p 699.25p 28,431
31/10/2024 699.50p 701.00p 696.25p 699.75p 17,150
30/10/2024 703.75p 704.50p 699.98p 701.25p 37,829
29/10/2024 703.25p 708.00p 701.25p 701.25p 124,247
28/10/2024 707.75p 709.00p 703.02p 705.50p 77,869
25/10/2024 706.25p 709.50p 704.24p 705.38p 23,426
24/10/2024 705.50p 709.00p 703.50p 705.75p 48,273
23/10/2024 707.25p 709.25p 705.62p 705.75p 27,681
22/10/2024 707.25p 710.75p 705.31p 707.25p 225,056
21/10/2024 713.25p 714.50p 708.01p 708.37p 35,415
18/10/2024 712.50p 712.75p 709.00p 710.87p 49,737
17/10/2024 713.00p 716.53p 711.74p 713.00p 21,116
16/10/2024 708.25p 709.75p 705.54p 708.75p 12,846
15/10/2024 713.75p 713.75p 706.75p 706.75p 19,367
14/10/2024 706.75p 710.30p 702.50p 708.87p 29,631
11/10/2024 700.50p 704.55p 698.50p 703.75p 22,478
10/10/2024 702.25p 702.25p 698.47p 700.75p 36,851
09/10/2024 696.00p 700.38p 694.23p 700.37p 41,063
08/10/2024 692.00p 696.00p 691.90p 695.25p 15,256
07/10/2024 697.25p 697.50p 692.52p 696.50p 12,148
04/10/2024 691.75p 699.19p 689.30p 693.38p 35,016
03/10/2024 694.75p 696.75p 690.51p 693.25p 35,064
02/10/2024 689.25p 689.63p 684.25p 689.62p 18,377
01/10/2024 691.00p 693.25p 686.25p 687.25p 25,226
30/09/2024 689.00p 691.50p 686.00p 686.75p 28,234
27/09/2024 690.25p 693.25p 688.25p 688.50p 40,872
26/09/2024 691.25p 696.99p 687.00p 688.00p 21,513
25/09/2024 687.00p 689.50p 682.30p 686.75p 17,313
24/09/2024 687.75p 688.60p 684.08p 685.75p 4,783
23/09/2024 687.75p 690.28p 684.50p 685.38p 144,329
20/09/2024 689.75p 690.50p 686.00p 686.25p 9,328
19/09/2024 692.25p 695.00p 689.52p 691.63p 12,038
18/09/2024 688.00p 689.44p 683.25p 685.25p 137,826
17/09/2024 688.00p 690.70p 685.79p 690.63p 37,165
16/09/2024 688.00p 688.00p 683.50p 684.50p 38,506
13/09/2024 685.50p 687.75p 681.50p 681.25p 6,376
12/09/2024 685.50p 687.00p 679.99p 672.13p 17,688
11/09/2024 675.75p 677.50p 671.00p 675.50p 52,497
10/09/2024 675.25p 677.44p 672.00p 675.50p 20,319
09/09/2024 672.00p 675.25p 671.05p 673.50p 10,543
06/09/2024 669.75p 675.40p 666.00p 666.00p 4,190
05/09/2024 679.50p 680.00p 673.63p 673.62p 15,988
04/09/2024 695.75p 681.40p 676.86p 679.37p 16,081
03/09/2024 695.75p 696.24p 687.00p 688.12p 9,253
02/09/2024 691.00p 695.50p 691.00p 690.50p 27,207
30/08/2024 689.50p 694.75p 688.00p 690.50p 29,303
29/08/2024 692.50p 694.25p 685.77p 692.37p 32,371
28/08/2024 688.00p 690.25p 687.00p 687.00p 23,174
27/08/2024 688.75p 690.50p 685.33p 687.38p 31,853
26/08/2024 691.25p 693.25p 689.88p 689.87p 10,458
23/08/2024 691.25p 693.25p 689.88p 689.87p 10,458
22/08/2024 691.25p 693.25p 689.88p 689.87p 10,458
21/08/2024 693.00p 694.00p 690.91p 691.63p 13,102
20/08/2024 695.00p 695.63p 690.50p 690.50p 24,349
19/08/2024 691.75p 692.50p 686.00p 692.00p 21,859
16/08/2024 693.00p 694.71p 688.01p 690.37p 21,634
15/08/2024 685.50p 692.90p 682.80p 690.37p 11,676
14/08/2024 683.50p 687.00p 681.50p 684.12p 18,873
13/08/2024 675.00p 680.50p 676.03p 680.25p 13,794
12/08/2024 675.00p 678.75p 674.56p 674.63p 11,820
09/08/2024 676.50p 677.75p 673.23p 674.13p 23,458
08/08/2024 666.50p 674.78p 646.25p 674.00p 27,538
07/08/2024 671.50p 678.25p 671.01p 676.00p 35,596
06/08/2024 665.00p 671.08p 662.89p 667.50p 34,967
05/08/2024 661.75p 681.25p 642.68p 660.87p 161,006
02/08/2024 682.00p 687.00p 670.88p 670.87p 24,864
01/08/2024 700.50p 701.75p 690.25p 690.25p 70,963
31/07/2024 695.25p 698.00p 693.25p 697.75p 22,013
30/07/2024 688.75p 692.18p 687.13p 687.75p 55,241
29/07/2024 694.25p 694.90p 688.10p 688.75p 29,108
26/07/2024 686.75p 689.13p 683.74p 684.88p 28,801
25/07/2024 682.25p 685.22p 678.53p 684.88p 23,223
24/07/2024 690.75p 691.50p 685.37p 685.38p 32,187
23/07/2024 694.00p 696.96p 692.93p 694.37p 15,123
22/07/2024 688.00p 693.00p 685.37p 690.88p 16,687
19/07/2024 690.75p 694.50p 687.00p 687.00p 21,586
18/07/2024 696.50p 699.75p 693.75p 693.75p 24,704
17/07/2024 699.00p 700.00p 692.37p 693.50p 144,648
16/07/2024 695.75p 702.00p 695.51p 701.00p 38,232
15/07/2024 696.50p 698.38p 694.96p 698.37p 23,334
12/07/2024 694.75p 696.75p 692.00p 696.75p 166,164
11/07/2024 694.75p 697.75p 692.88p 692.88p 30,408
10/07/2024 692.50p 692.50p 689.00p 692.25p 35,823
09/07/2024 691.00p 691.75p 688.00p 689.13p 52,235
08/07/2024 688.50p 690.50p 686.50p 688.88p 58,809
05/07/2024 693.25p 693.51p 688.17p 688.88p 125,184
04/07/2024 693.00p 695.25p 692.00p 692.62p 22,859
03/07/2024 691.00p 692.50p 689.90p 690.50p 23,668
02/07/2024 691.00p 692.00p 686.00p 688.88p 19,844
01/07/2024 688.75p 694.00p 688.38p 690.12p 34,942
28/06/2024 690.75p 696.00p 689.74p 692.37p 28,286
27/06/2024 692.00p 692.25p 688.50p 688.75p 14,771
26/06/2024 690.75p 694.25p 689.75p 690.75p 9,561
25/06/2024 694.25p 694.25p 689.50p 690.50p 25,732
24/06/2024 693.00p 694.00p 691.59p 693.38p 19,837
21/06/2024 693.00p 695.25p 690.99p 693.50p 10,406
20/06/2024 696.25p 696.58p 693.60p 694.00p 26,531
19/06/2024 690.50p 693.75p 690.50p 691.38p 15,651
18/06/2024 692.25p 692.75p 689.00p 692.37p 22,074
17/06/2024 686.00p 687.60p 684.65p 686.75p 23,043
14/06/2024 682.75p 686.75p 680.37p 684.25p 30,026
13/06/2024 682.75p 686.55p 681.75p 682.38p 23,362
12/06/2024 681.50p 685.75p 679.18p 684.63p 40,571
11/06/2024 680.75p 683.21p 676.25p 678.38p 27,919
10/06/2024 681.25p 681.25p 678.00p 680.00p 37,667
07/06/2024 679.75p 683.00p 677.50p 682.00p 45,380
06/06/2024 681.25p 682.75p 679.75p 680.63p 14,937
05/06/2024 676.00p 678.50p 674.15p 678.50p 26,007
04/06/2024 673.50p 675.00p 671.00p 671.88p 42,185
03/06/2024 681.00p 681.50p 673.50p 673.75p 38,008
31/05/2024 672.25p 675.00p 669.60p 670.63p 31,014
30/05/2024 671.00p 672.75p 669.00p 671.12p 4,207
29/05/2024 673.25p 673.25p 668.50p 670.25p 21,702
28/05/2024 677.00p 679.75p 673.50p 674.50p 41,403
27/05/2024 677.50p 677.50p 674.68p 676.00p 19,687

Market data

Select a section