UK markets close in 6 hours 42 minutes

Powershares Global Funds plc - PowerShares S&P 500 High Dividend Low Volatility (HDLG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,611.00-13.50 (-0.51%)
As of 09:31AM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.000.000.002,611.002,611.001,895
28 May 20242,635.972,640.002,623.002,624.502,624.502,861
24 May 20242,648.002,648.002,637.202,640.002,640.002,212
23 May 20242,676.002,684.002,648.002,655.002,655.007,867
22 May 20242,694.002,702.002,672.002,684.502,684.504,644
21 May 20242,696.002,709.002,693.002,696.502,696.502,627
20 May 20242,695.002,712.252,695.002,706.002,706.005,475
17 May 20242,708.002,713.002,697.002,699.002,699.003,638
16 May 20242,712.002,712.002,690.402,709.002,709.001,540
15 May 20242,710.002,717.002,700.002,702.502,702.5011,314
14 May 20242,714.002,720.002,697.002,704.002,704.006,384
13 May 20242,702.002,719.002,701.002,710.002,710.001,499
10 May 20242,710.002,717.002,698.002,707.002,707.001,240
09 May 20242,687.002,699.002,671.002,693.502,693.501,597
08 May 20242,678.002,690.002,676.062,687.002,687.003,918
07 May 20242,647.002,673.002,647.002,666.002,666.001,973
03 May 20242,637.002,644.002,625.002,631.502,631.5035,279
02 May 20242,632.002,646.002,625.002,635.002,635.0023,267
01 May 20242,620.002,645.002,617.002,633.502,633.505,650
30 Apr 20242,637.002,643.002,617.002,632.002,632.008,091
29 Apr 20242,636.002,639.002,611.002,629.002,629.007,205
26 Apr 20242,622.002,634.002,614.002,633.002,633.0014,566
25 Apr 20242,657.002,667.002,620.002,622.002,622.005,117
24 Apr 20242,639.002,649.002,622.002,646.002,646.005,968
23 Apr 20242,656.002,659.002,645.002,648.002,648.006,769
22 Apr 20242,655.002,663.002,636.002,643.002,643.002,768
19 Apr 20242,604.002,615.002,568.002,615.002,615.006,315
18 Apr 20242,570.002,579.252,562.002,573.002,573.003,890
17 Apr 20242,560.002,569.002,545.002,554.502,554.503,737
16 Apr 20242,577.002,580.002,550.002,557.002,557.004,333
15 Apr 20242,595.002,605.222,583.002,587.502,587.5017,874
12 Apr 20242,617.002,621.002,605.002,607.002,607.0015,564
11 Apr 20242,610.002,616.002,597.002,599.002,599.004,907
10 Apr 20242,608.002,639.002,606.002,615.502,615.505,579
09 Apr 20242,616.002,625.002,612.002,624.502,624.5013,662
08 Apr 20242,627.002,628.002,603.002,626.002,626.006,459
05 Apr 20242,627.002,635.002,601.002,616.002,616.005,340
04 Apr 20242,630.002,641.002,620.002,637.002,637.003,261
03 Apr 20242,655.002,660.002,634.502,633.002,633.009,831
02 Apr 20242,659.002,670.002,639.002,652.002,652.0011,964
28 Mar 20242,650.002,653.002,635.002,650.002,650.003,203
27 Mar 20242,617.002,624.002,588.002,620.502,620.505,233
26 Mar 20242,603.002,613.002,592.002,600.002,600.003,948
25 Mar 20242,600.002,614.002,592.002,605.502,605.504,042
22 Mar 20242,612.002,634.002,612.002,613.002,613.006,324
21 Mar 20242,588.002,616.002,586.702,608.002,608.0012,379
20 Mar 20242,588.002,594.002,574.282,580.502,580.504,346
19 Mar 20242,571.002,587.002,560.002,578.002,578.004,862
18 Mar 20242,558.002,568.002,546.002,569.002,569.006,519
15 Mar 20242,553.002,563.002,542.002,555.002,555.008,924
14 Mar 20242,570.002,570.002,544.002,547.502,547.504,125
13 Mar 20242,575.002,602.002,574.002,594.002,594.005,762
12 Mar 20242,591.002,599.002,576.572,578.502,578.509,944
11 Mar 20242,551.002,580.002,548.002,568.002,568.004,699
08 Mar 20242,552.002,559.002,541.002,554.002,554.002,278
07 Mar 20242,568.002,570.002,554.002,556.002,556.002,836
06 Mar 20242,551.002,591.002,541.002,558.002,558.0014,110
05 Mar 20242,555.002,567.002,543.002,554.502,554.5048,199
04 Mar 20242,526.402,535.002,520.002,538.502,538.5079,757
01 Mar 20242,546.002,550.002,532.002,533.002,533.008,164
29 Feb 20242,539.002,551.002,519.002,545.002,545.0036,393
28 Feb 20242,534.002,536.002,519.002,527.002,527.00977
27 Feb 20242,518.002,528.002,510.002,517.502,517.503,984
26 Feb 20242,539.002,548.002,520.002,523.002,523.004,964
23 Feb 20242,533.002,557.002,527.002,550.002,550.001,288
22 Feb 20242,529.002,541.002,521.002,531.002,531.001,983
21 Feb 20242,515.002,541.002,515.002,532.002,532.008,305
20 Feb 20242,518.002,534.002,509.002,527.002,527.0010,441
19 Feb 20242,516.002,526.002,511.002,520.502,520.501,906
16 Feb 20242,515.002,525.002,509.002,522.502,522.506,273
15 Feb 20242,492.002,515.002,485.502,509.002,509.0032,311
14 Feb 20242,481.002,493.002,477.002,483.002,483.003,387
13 Feb 20242,498.502,510.002,456.502,467.502,467.5067,116
12 Feb 20242,480.002,497.002,472.002,497.002,497.0026,410
09 Feb 20242,474.002,490.002,470.502,470.502,470.505,202
08 Feb 20242,486.502,497.502,473.002,473.002,473.004,141
07 Feb 20242,501.002,508.002,486.302,489.502,489.501,381
06 Feb 20242,490.502,506.002,482.502,505.002,505.004,880
05 Feb 20242,508.002,524.002,498.502,508.002,508.0011,821
02 Feb 20242,519.002,521.002,497.002,508.002,508.003,597
01 Feb 20242,511.002,517.002,490.002,497.502,497.501,478
31 Jan 20242,529.002,540.002,503.002,520.002,520.0014,965
30 Jan 20242,516.002,525.002,504.002,515.002,515.009,887
29 Jan 20242,521.002,524.002,511.002,516.002,516.003,946
26 Jan 20242,529.002,531.002,516.402,520.002,520.0010,521
25 Jan 20242,472.502,511.302,461.502,506.502,506.5013,719
24 Jan 20242,503.002,513.002,475.502,479.752,479.753,640
23 Jan 20242,483.002,504.002,477.502,494.502,494.5011,297
22 Jan 20242,485.502,500.002,484.002,485.752,485.7515,881
19 Jan 20242,482.502,492.502,469.502,485.752,485.7565,796
18 Jan 20242,492.002,501.002,470.202,471.002,471.0024,147
17 Jan 20242,528.002,528.002,506.502,506.002,506.003,082
16 Jan 20242,541.002,544.002,524.002,531.002,531.003,084
15 Jan 20242,529.402,533.502,517.002,524.002,524.001,866
12 Jan 20242,514.002,531.002,506.002,525.002,525.003,791
11 Jan 20242,542.002,544.002,519.002,519.002,519.004,346
10 Jan 20242,551.002,562.002,539.802,539.502,539.5010,938
09 Jan 20242,557.002,562.002,547.002,551.502,551.503,692
08 Jan 20242,563.002,564.002,539.002,552.002,552.003,348
05 Jan 20242,551.002,557.002,540.002,550.502,550.501,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...