Franklin LibertyShares ICAV FRK LibertyQ Emerging Markets UCITS ETF

(FLXE)
Sector: n/a
2,173.50p
-36.00p -1.63
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,167.00p 2,279.50p 2,160.00p 2,173.50p 1,248
07/11/2024 2,212.50p 2,217.00p 2,203.50p 2,209.50p 937
06/11/2024 2,165.50p 2,182.75p 2,165.50p 2,182.75p 119
05/11/2024 2,174.00p 2,193.50p 2,186.00p 2,186.00p 4
04/11/2024 2,174.00p 2,171.00p 2,165.50p 2,169.25p 4
01/11/2024 2,174.00p 2,174.00p 2,164.00p 2,169.25p 100
31/10/2024 2,175.00p 2,165.98p 2,148.50p 2,165.75p 237
30/10/2024 2,175.00p 2,175.00p 2,167.00p 2,167.00p 2
29/10/2024 2,175.00p 2,206.00p 2,175.00p 2,186.25p 1,034
28/10/2024 2,194.00p 2,217.00p 2,194.00p 2,201.75p 1,679
25/10/2024 2,188.00p 2,208.00p 2,190.00p 2,204.00p 9
24/10/2024 2,188.00p 2,197.50p 2,188.00p 2,200.25p 87
23/10/2024 2,200.50p 2,201.00p 2,199.00p 2,200.25p 415
22/10/2024 2,207.00p 2,209.50p 2,206.50p 2,209.25p 361
21/10/2024 2,226.50p 2,210.50p 2,132.50p 2,199.75p 8
18/10/2024 2,226.50p 2,215.00p 2,212.75p 2,212.75p 1
17/10/2024 2,226.50p 2,226.50p 2,205.25p 2,205.25p 189
16/10/2024 2,232.00p 2,279.00p 2,222.00p 2,223.50p 124
15/10/2024 2,186.50p 2,208.50p 2,186.50p 2,190.25p 663
14/10/2024 2,204.50p 2,229.00p 2,204.50p 2,228.00p 625
11/10/2024 2,206.00p 2,221.00p 2,205.50p 2,221.00p 600
10/10/2024 2,285.50p 2,282.50p 2,210.54p 2,220.75p 31
09/10/2024 2,285.50p 2,209.00p 2,200.00p 2,209.00p 2
08/10/2024 2,285.50p 2,243.00p 2,212.50p 2,222.75p 9
07/10/2024 2,285.50p 2,290.50p 2,278.25p 2,278.25p 510
04/10/2024 2,246.00p 2,259.50p 2,171.00p 2,249.25p 156
03/10/2024 2,228.00p 2,263.50p 2,228.00p 2,237.50p 4
02/10/2024 2,250.00p 2,250.00p 2,226.25p 2,226.25p 2,121
01/10/2024 2,201.00p 2,210.00p 2,181.50p 2,200.25p 321
30/09/2024 2,188.50p 2,233.00p 2,186.50p 2,186.50p 1,337
27/09/2024 2,215.00p 2,222.00p 2,186.50p 2,208.75p 915
26/09/2024 2,133.50p 2,207.78p 2,188.50p 2,197.75p 4
25/09/2024 2,133.50p 2,175.50p 2,166.75p 2,166.75p 0
24/09/2024 2,133.50p 2,166.75p 2,157.05p 2,166.75p 700
23/09/2024 2,133.50p 2,133.50p 2,119.00p 2,125.25p 677
20/09/2024 2,123.50p 2,123.50p 2,095.00p 2,113.00p 89
19/09/2024 2,122.00p 2,122.00p 2,117.75p 2,117.75p 501
18/09/2024 2,115.00p 2,104.00p 2,101.50p 2,104.00p 1
17/09/2024 2,115.00p 2,131.00p 2,114.00p 2,123.00p 761
16/09/2024 2,091.00p 2,112.25p 2,083.50p 2,112.25p 1,745
13/09/2024 2,080.00p 2,117.50p 2,080.00p 2,087.50p 27
12/09/2024 2,081.00p 2,107.00p 2,081.00p 2,083.75p 26
11/09/2024 2,086.50p 2,100.50p 2,083.75p 2,096.25p 17
10/09/2024 2,101.00p 2,159.50p 2,096.25p 2,096.25p 0
09/09/2024 2,101.00p 2,111.50p 2,097.75p 2,097.75p 19
06/09/2024 2,122.50p 2,213.00p 2,089.50p 2,089.50p 1
05/09/2024 2,122.50p 2,122.50p 2,122.50p 2,122.50p 45
04/09/2024 2,116.50p 2,130.00p 2,112.50p 2,120.25p 7,184
03/09/2024 2,135.00p 2,138.00p 2,125.75p 2,125.75p 592
02/09/2024 2,141.00p 2,150.00p 2,127.25p 2,127.25p 9
30/08/2024 2,141.00p 2,145.09p 2,126.50p 2,127.25p 53
29/08/2024 2,141.00p 2,139.75p 2,131.00p 2,139.75p 0
28/08/2024 2,141.00p 2,141.00p 2,133.75p 2,133.75p 711
27/08/2024 2,157.00p 2,164.50p 2,143.25p 2,143.25p 143
26/08/2024 2,135.00p 2,163.00p 2,135.00p 2,139.50p 1,669
23/08/2024 2,135.00p 2,163.00p 2,135.00p 2,139.50p 1,669
22/08/2024 2,135.00p 2,163.00p 2,135.00p 2,139.50p 1,669
21/08/2024 2,168.50p 2,168.50p 2,164.00p 2,164.00p 152
20/08/2024 2,197.50p 2,252.50p 2,163.00p 2,163.00p 81
19/08/2024 2,160.50p 2,188.50p 2,169.00p 2,159.50p 108
16/08/2024 2,160.50p 2,184.50p 2,114.75p 2,159.50p 0
15/08/2024 2,160.50p 2,160.50p 2,155.50p 2,155.50p 239
14/08/2024 2,125.50p 2,177.50p 2,094.25p 2,135.25p 0
13/08/2024 2,125.50p 2,137.00p 2,125.50p 2,134.00p 386
12/08/2024 2,123.00p 2,149.00p 2,123.50p 2,128.75p 1
09/08/2024 2,123.00p 2,204.50p 2,109.50p 2,114.75p 133
08/08/2024 2,111.50p 2,121.00p 2,109.50p 2,121.00p 5
07/08/2024 2,111.00p 2,179.00p 2,101.00p 2,109.75p 528
06/08/2024 2,075.50p 2,086.00p 2,055.00p 2,071.00p 486
05/08/2024 2,084.00p 2,119.50p 1,968.50p 2,061.00p 96
02/08/2024 2,148.00p 2,148.00p 2,084.00p 2,107.50p 151
01/08/2024 2,151.00p 2,155.50p 2,141.75p 2,141.75p 91
31/07/2024 2,145.00p 2,151.80p 2,146.00p 2,146.00p 321
30/07/2024 2,145.00p 2,156.25p 2,056.50p 2,123.25p 0
29/07/2024 2,145.00p 2,152.50p 2,123.25p 2,123.25p 501
26/07/2024 2,106.00p 2,141.50p 2,106.00p 2,117.50p 629
25/07/2024 2,145.00p 2,117.50p 2,103.50p 2,117.50p 2
24/07/2024 2,145.00p 2,145.00p 2,119.00p 2,119.00p 160
23/07/2024 2,139.00p 2,139.50p 2,137.25p 2,137.25p 161
22/07/2024 2,132.50p 2,146.50p 2,132.50p 2,138.25p 338
19/07/2024 2,150.00p 2,150.50p 2,126.50p 2,131.75p 164
18/07/2024 2,150.00p 2,143.00p 2,134.00p 2,143.00p 0
17/07/2024 2,150.00p 2,157.50p 2,150.00p 2,151.00p 485
16/07/2024 2,164.00p 2,180.00p 2,164.00p 2,172.25p 848
15/07/2024 2,177.50p 2,177.50p 2,134.50p 2,169.75p 54
12/07/2024 2,180.00p 2,171.75p 2,167.00p 2,171.75p 4
11/07/2024 2,180.00p 2,188.00p 2,167.72p 2,183.75p 126
10/07/2024 2,173.50p 2,182.00p 2,159.50p 2,166.00p 58
09/07/2024 2,175.50p 2,178.00p 2,161.50p 2,169.00p 3
08/07/2024 2,175.50p 2,185.50p 2,147.00p 2,165.75p 401
05/07/2024 2,163.00p 2,181.00p 2,155.00p 2,169.50p 5,685
04/07/2024 2,157.50p 2,216.00p 2,154.00p 2,179.00p 0
03/07/2024 2,157.50p 2,185.00p 2,157.50p 2,179.00p 16
02/07/2024 2,191.00p 2,204.50p 2,125.75p 2,172.00p 0
01/07/2024 2,191.00p 2,191.00p 2,170.50p 2,170.50p 122
28/06/2024 2,160.50p 2,201.25p 2,125.50p 2,169.50p 0
27/06/2024 2,160.50p 2,160.50p 2,152.25p 2,152.25p 20
26/06/2024 2,168.50p 2,242.00p 2,156.25p 2,156.25p 0
25/06/2024 2,168.50p 2,191.00p 2,125.25p 2,154.50p 0
24/06/2024 2,168.50p 2,184.00p 2,168.50p 2,169.00p 71
21/06/2024 2,153.50p 2,247.50p 2,153.50p 2,169.75p 51
20/06/2024 2,147.50p 2,179.50p 2,168.75p 2,168.75p 6
19/06/2024 2,147.50p 2,186.50p 2,154.75p 2,154.75p 4
18/06/2024 2,147.50p 2,228.00p 2,137.00p 2,154.75p 377
17/06/2024 2,141.50p 2,141.50p 2,134.25p 2,134.25p 88
14/06/2024 2,091.00p 2,221.00p 2,071.00p 2,131.75p 491
13/06/2024 2,131.00p 2,131.00p 2,127.25p 2,127.25p 4
12/06/2024 2,129.50p 2,132.50p 2,129.00p 2,129.00p 2,140
11/06/2024 2,136.00p 2,136.00p 2,126.50p 2,126.50p 330
10/06/2024 2,128.50p 2,164.00p 2,134.96p 2,140.25p 200
07/06/2024 2,128.50p 2,209.00p 2,128.50p 2,143.25p 57
06/06/2024 2,096.50p 2,187.00p 2,100.25p 2,143.25p 0
05/06/2024 2,096.50p 2,132.00p 2,096.50p 2,132.00p 124
04/06/2024 2,147.00p 2,125.50p 2,026.50p 2,108.25p 179
03/06/2024 2,147.00p 2,174.00p 2,140.50p 2,140.50p 708
31/05/2024 2,137.00p 2,167.59p 2,129.50p 2,129.50p 22
30/05/2024 2,186.00p 2,186.00p 2,161.50p 2,164.25p 23
29/05/2024 2,190.00p 2,190.00p 2,160.00p 2,169.75p 321
28/05/2024 2,170.50p 2,215.00p 2,170.50p 2,191.50p 145
27/05/2024 2,200.50p 2,200.50p 2,187.50p 2,187.50p 293
24/05/2024 2,200.50p 2,200.50p 2,187.50p 2,187.50p 293
23/05/2024 2,196.50p 2,196.50p 2,127.00p 2,191.75p 57
22/05/2024 2,213.00p 2,274.50p 2,199.75p 2,199.75p 4
21/05/2024 2,213.00p 2,213.50p 2,206.00p 2,206.00p 157
20/05/2024 2,214.50p 2,217.50p 2,215.75p 2,215.75p 6
17/05/2024 2,214.50p 2,232.50p 2,207.00p 2,207.00p 63
16/05/2024 2,212.50p 2,214.50p 2,201.50p 2,201.50p 572
15/05/2024 2,210.00p 2,210.00p 2,201.00p 2,201.00p 195
14/05/2024 2,204.00p 2,217.50p 2,188.00p 2,188.00p 0
13/05/2024 2,204.00p 2,204.00p 2,189.00p 2,197.25p 268
10/05/2024 2,175.00p 2,207.50p 2,175.00p 2,197.25p 472