Market data

Select a section

Fidelity UCITS ICAV Global Quality Income UCITS ETF GBP INC

(FGQD)
Sector: n/a
691.63p
6.38p 0.93
Last updated: 16:35:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 677.50p 677.50p 674.68p 676.00p 19,687
23/05/2024 681.00p 682.75p 677.75p 678.75p 26,922
22/05/2024 678.25p 679.25p 677.50p 678.50p 24,093
21/05/2024 681.50p 682.25p 679.65p 680.88p 35,917
20/05/2024 683.00p 683.50p 680.50p 682.88p 36,403
17/05/2024 684.00p 684.89p 680.00p 680.38p 13,338
16/05/2024 686.75p 687.79p 684.28p 687.00p 56,537
15/05/2024 689.00p 695.25p 686.43p 689.87p 30,484
14/05/2024 687.25p 689.34p 685.00p 687.00p 24,703
13/05/2024 688.50p 689.25p 686.75p 687.62p 31,176
10/05/2024 687.00p 689.25p 684.75p 687.13p 38,492
09/05/2024 680.75p 685.00p 680.75p 684.00p 47,160
08/05/2024 682.00p 683.25p 679.75p 681.75p 72,214
07/05/2024 677.75p 681.25p 677.51p 679.50p 23,968
06/05/2024 666.50p 674.00p 665.35p 668.63p 65,779
03/05/2024 666.50p 674.00p 665.35p 668.63p 65,779
02/05/2024 663.75p 665.50p 662.75p 663.37p 34,566
01/05/2024 664.75p 665.75p 659.50p 661.63p 48,881
30/04/2024 670.25p 672.25p 667.13p 667.12p 37,626
29/04/2024 670.00p 672.00p 669.06p 670.50p 41,691
26/04/2024 669.25p 673.00p 664.25p 671.88p 26,080
25/04/2024 667.75p 669.50p 659.75p 660.75p 20,036
24/04/2024 671.75p 673.75p 668.25p 670.25p 20,668
23/04/2024 669.50p 671.75p 667.38p 671.50p 22,735
22/04/2024 665.50p 669.50p 664.25p 665.88p 28,618
19/04/2024 657.25p 662.50p 656.67p 662.50p 12,998
18/04/2024 662.50p 665.25p 661.21p 662.75p 28,555
17/04/2024 666.75p 668.25p 662.50p 663.00p 8,085
16/04/2024 668.00p 668.63p 663.00p 665.25p 43,458
15/04/2024 677.00p 679.70p 673.25p 674.75p 26,986
12/04/2024 679.75p 680.25p 675.00p 676.13p 17,537
11/04/2024 676.75p 676.90p 672.71p 674.13p 4,948
10/04/2024 676.75p 678.50p 671.26p 675.00p 33,870
09/04/2024 677.00p 678.50p 672.25p 673.25p 19,074
08/04/2024 676.00p 678.50p 673.75p 677.12p 13,443
05/04/2024 672.75p 676.75p 671.50p 675.25p 51,325
04/04/2024 681.25p 682.50p 678.86p 681.00p 45,899
03/04/2024 680.75p 682.00p 678.77p 680.25p 41,933
02/04/2024 688.50p 688.75p 678.25p 679.62p 43,318
01/04/2024 686.50p 686.96p 683.00p 685.38p 29,649
29/03/2024 686.50p 686.96p 683.00p 685.38p 29,649
28/03/2024 686.50p 686.96p 683.00p 685.38p 29,649
27/03/2024 681.25p 684.75p 679.71p 681.75p 79,885
26/03/2024 681.50p 682.75p 679.00p 681.13p 7,352
25/03/2024 682.00p 684.61p 679.50p 679.50p 25,982
22/03/2024 684.75p 688.75p 683.25p 684.12p 35,642
21/03/2024 676.50p 685.25p 675.93p 684.12p 17,059
20/03/2024 672.75p 673.50p 670.75p 672.00p 2,667

Market data

Select a section