Multi Units Luxembourg Lyxor Etf SG Global Quality Income Ntr

(SGQL)
Sector: n/a
24,552.50p
37.50p 0.15
Last updated: 17:01:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 24,445.00p 25,050.00p 24,150.00p 24,552.50p 0
12/06/2025 24,445.00p 24,785.00p 24,220.00p 24,515.00p 0
11/06/2025 24,445.00p 25,220.00p 23,777.50p 24,477.50p 0
10/06/2025 24,445.00p 24,552.50p 24,240.00p 24,490.00p 0
09/06/2025 24,445.00p 24,472.50p 24,285.00p 24,362.50p 0
06/06/2025 24,445.00p 24,540.00p 23,920.00p 24,412.50p 0
05/06/2025 24,445.00p 24,857.50p 24,060.00p 24,345.00p 0
04/06/2025 24,445.00p 24,450.00p 24,420.00p 24,450.00p 82
03/06/2025 24,545.00p 24,787.50p 24,125.00p 24,435.00p 0
02/06/2025 24,545.00p 24,538.75p 24,492.50p 24,492.50p 70
30/05/2025 24,545.00p 25,295.00p 23,315.00p 24,520.00p 0
29/05/2025 24,545.00p 24,495.00p 24,267.50p 24,365.00p 0
28/05/2025 24,545.00p 24,519.25p 24,380.00p 24,380.00p 6
27/05/2025 24,545.00p 24,495.00p 24,455.42p 24,495.00p 25
26/05/2025 24,545.00p 24,567.50p 24,220.00p 24,317.50p 0
23/05/2025 24,545.00p 24,567.50p 24,220.00p 24,317.50p 0
22/05/2025 24,545.00p 24,632.50p 24,337.50p 24,400.00p 0
21/05/2025 24,545.00p 24,623.08p 24,615.00p 24,615.00p 53
20/05/2025 24,545.00p 24,930.00p 24,500.00p 24,712.50p 0
19/05/2025 24,545.00p 24,545.00p 24,500.00p 24,500.00p 500
16/05/2025 24,170.00p 24,740.00p 24,100.00p 24,462.50p 0
15/05/2025 24,170.00p 24,290.00p 24,170.00p 24,290.00p 23
14/05/2025 24,545.00p 24,230.00p 23,837.50p 24,055.00p 0
13/05/2025 24,545.00p 24,259.65p 24,230.00p 24,230.00p 3
12/05/2025 24,545.00p 24,537.87p 24,335.00p 24,335.00p 89
09/05/2025 24,545.00p 24,562.50p 24,347.50p 24,397.50p 0
08/05/2025 24,545.00p 24,725.00p 24,450.00p 24,450.00p 9
07/05/2025 24,545.00p 24,545.00p 24,525.00p 24,525.00p 382
06/05/2025 24,465.00p 24,580.00p 24,465.00p 24,557.50p 1,604
05/05/2025 22,776.00p 24,562.53p 24,545.00p 24,545.00p 20
02/05/2025 22,776.00p 24,562.53p 24,545.00p 24,545.00p 20
01/05/2025 22,776.00p 24,692.50p 24,265.00p 24,475.00p 0
30/04/2025 22,776.00p 25,377.50p 23,077.50p 24,300.00p 0
29/04/2025 22,776.00p 24,462.50p 24,085.00p 24,195.00p 0
28/04/2025 22,776.00p 24,167.83p 24,122.50p 24,122.50p 82
25/04/2025 22,776.00p 25,280.00p 24,047.50p 24,122.50p 0
24/04/2025 22,776.00p 24,187.50p 24,168.02p 24,187.50p 124
23/04/2025 22,776.00p 25,327.50p 23,135.00p 24,142.50p 0
22/04/2025 22,776.00p 24,195.00p 23,940.00p 24,177.50p 0
21/04/2025 22,776.00p 24,692.50p 22,912.50p 24,112.50p 0
18/04/2025 22,776.00p 24,692.50p 22,912.50p 24,112.50p 0
17/04/2025 22,776.00p 24,692.50p 22,912.50p 24,112.50p 0
16/04/2025 22,776.00p 24,490.00p 22,722.50p 23,995.00p 0
15/04/2025 22,776.00p 24,462.50p 23,055.00p 23,787.50p 0
14/04/2025 22,776.00p 24,250.00p 23,275.00p 23,650.00p 0
11/04/2025 22,776.00p 23,925.00p 22,500.00p 23,275.00p 0
10/04/2025 22,776.00p 23,728.06p 23,161.00p 23,161.00p 50
09/04/2025 22,776.00p 22,847.88p 22,723.00p 22,723.00p 108
08/04/2025 24,228.00p 23,740.50p 22,989.00p 23,320.00p 0
07/04/2025 24,228.00p 22,997.42p 22,855.87p 22,989.00p 25
04/04/2025 24,228.00p 23,931.54p 23,744.00p 23,744.00p 7
03/04/2025 24,228.00p 24,702.00p 23,686.50p 24,429.00p 0
02/04/2025 24,228.00p 24,502.50p 24,220.00p 24,365.00p 0
01/04/2025 24,228.00p 24,597.50p 24,308.00p 24,451.50p 0
31/03/2025 24,228.00p 24,440.00p 24,146.50p 24,356.00p 0
28/03/2025 24,228.00p 24,299.50p 24,228.00p 24,299.50p 5
27/03/2025 24,139.00p 24,217.00p 24,109.19p 24,154.00p 17
26/03/2025 24,139.00p 24,252.00p 23,986.50p 24,186.00p 0
25/03/2025 24,139.00p 24,194.50p 23,947.50p 23,986.50p 0
24/03/2025 24,139.00p 24,139.00p 24,044.00p 24,119.00p 566
21/03/2025 23,933.00p 24,274.50p 24,074.50p 24,190.00p 0
20/03/2025 23,933.00p 24,228.00p 24,051.00p 24,146.00p 0
19/03/2025 23,933.00p 24,196.00p 24,061.50p 24,107.50p 0
18/03/2025 23,933.00p 24,212.29p 24,142.00p 24,142.00p 45
17/03/2025 23,933.00p 24,379.50p 23,732.00p 24,233.00p 0
14/03/2025 23,933.00p 24,235.00p 23,600.00p 24,014.50p 0
13/03/2025 23,933.00p 24,019.00p 23,672.50p 23,850.00p 0
12/03/2025 23,933.00p 24,347.50p 23,762.00p 23,821.00p 0
11/03/2025 23,933.00p 24,397.14p 24,019.00p 24,019.00p 409
10/03/2025 23,933.00p 24,341.00p 24,070.65p 24,341.00p 38
07/03/2025 23,933.00p 24,425.50p 23,759.00p 24,086.50p 0
06/03/2025 23,933.00p 24,076.50p 23,442.00p 23,862.00p 0
05/03/2025 23,933.00p 23,933.00p 23,834.00p 23,834.00p 416
04/03/2025 24,190.00p 24,266.21p 24,202.50p 24,202.50p 8
03/03/2025 24,190.00p 24,341.50p 24,240.72p 24,341.50p 4
28/02/2025 24,190.00p 24,233.00p 24,190.00p 24,233.00p 412
27/02/2025 24,275.00p 24,484.50p 23,882.00p 24,141.00p 0
26/02/2025 24,275.00p 24,361.16p 24,227.50p 24,227.50p 54
25/02/2025 23,966.00p 24,342.00p 23,966.00p 24,292.00p 0
24/02/2025 23,966.00p 24,282.00p 24,089.50p 24,241.00p 0
21/02/2025 23,966.00p 24,307.50p 23,855.50p 24,089.50p 0
20/02/2025 23,966.00p 24,218.50p 23,840.50p 23,945.50p 0
19/02/2025 23,966.00p 23,947.00p 23,702.50p 23,928.00p 0
18/02/2025 23,966.00p 23,966.00p 23,884.00p 23,884.00p 8
17/02/2025 24,119.00p 24,018.00p 23,889.00p 23,952.00p 0
14/02/2025 24,119.00p 24,119.00p 24,010.50p 24,010.50p 38
13/02/2025 24,071.00p 24,071.00p 24,053.50p 24,053.50p 500
12/02/2025 23,686.00p 24,304.00p 23,752.00p 23,977.50p 0
11/02/2025 23,686.00p 24,083.00p 23,681.50p 23,969.00p 0
10/02/2025 23,686.00p 24,043.50p 23,736.00p 23,944.00p 0
07/02/2025 23,686.00p 24,033.70p 23,849.00p 23,849.00p 204
06/02/2025 23,686.00p 24,167.50p 23,727.50p 23,768.00p 0
05/02/2025 23,686.00p 23,995.50p 23,393.50p 23,768.00p 0
04/02/2025 23,686.00p 23,725.50p 23,425.00p 23,677.00p 0
03/02/2025 23,686.00p 23,677.00p 23,664.00p 23,677.00p 35
31/01/2025 23,686.00p 24,017.50p 23,792.50p 23,858.00p 0
30/01/2025 23,686.00p 24,074.50p 23,470.50p 23,819.00p 0
29/01/2025 23,686.00p 23,705.00p 23,686.00p 23,705.00p 128
28/01/2025 23,031.00p 23,917.50p 23,503.50p 23,717.00p 0
27/01/2025 23,031.00p 23,740.00p 23,496.50p 23,638.50p 0
24/01/2025 23,031.00p 23,896.00p 23,479.00p 23,501.00p 0
23/01/2025 23,031.00p 24,023.00p 23,371.50p 23,651.50p 0
22/01/2025 23,031.00p 23,863.00p 23,711.50p 23,711.50p 3
21/01/2025 23,031.00p 24,181.50p 23,797.00p 23,947.50p 0
20/01/2025 23,031.00p 24,193.00p 23,739.00p 23,842.50p 0
17/01/2025 23,031.00p 24,071.00p 23,797.50p 23,910.50p 0
16/01/2025 23,031.00p 23,608.50p 23,481.00p 23,493.50p 0
15/01/2025 23,031.00p 23,593.00p 23,360.50p 23,493.50p 0
14/01/2025 23,031.00p 23,781.00p 23,134.50p 23,360.50p 0
13/01/2025 23,031.00p 23,322.50p 23,273.77p 23,322.50p 19
10/01/2025 23,031.00p 23,760.50p 22,987.00p 23,220.50p 0
09/01/2025 23,031.00p 23,771.50p 23,126.00p 23,359.50p 0
08/01/2025 23,031.00p 23,505.50p 22,866.00p 23,236.50p 0
07/01/2025 23,031.00p 23,301.00p 22,943.50p 23,120.00p 0
06/01/2025 23,031.00p 23,302.00p 22,919.00p 23,131.50p 0
03/01/2025 23,031.00p 23,542.00p 23,192.50p 23,292.50p 0
02/01/2025 23,031.00p 23,533.00p 22,900.00p 23,271.00p 0
01/01/2025 23,031.00p 22,917.00p 22,778.00p 22,900.00p 0
31/12/2024 23,031.00p 22,917.00p 22,778.00p 22,900.00p 0
30/12/2024 23,031.00p 22,871.00p 22,673.50p 22,813.50p 0
27/12/2024 23,031.00p 22,949.50p 22,623.00p 22,806.00p 0
26/12/2024 23,031.00p 22,921.00p 22,761.00p 22,870.50p 0
25/12/2024 23,031.00p 22,921.00p 22,761.00p 22,870.50p 0
24/12/2024 23,031.00p 22,921.00p 22,761.00p 22,870.50p 0
23/12/2024 23,031.00p 22,929.50p 22,649.00p 22,761.00p 0
20/12/2024 23,031.00p 22,738.50p 22,634.55p 22,738.50p 13
19/12/2024 23,031.00p 22,832.50p 22,408.50p 22,653.00p 0
18/12/2024 23,031.00p 22,886.00p 22,542.00p 22,749.00p 0
17/12/2024 23,031.00p 22,973.00p 22,585.00p 22,797.00p 0
16/12/2024 23,031.00p 23,031.00p 22,973.00p 22,973.00p 14