Lyxor SG Global Qual Inc NTR ETF C GBP (SGQL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:48PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | - |
| 02 May 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | - |
| 01 May 2024 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | - |
| 30 Apr 2024 | 215.09 | 215.09 | 215.09 | 215.09 | 215.09 | - |
| 29 Apr 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
| 26 Apr 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | - |
| 25 Apr 2024 | 215.51 | 215.51 | 215.51 | 215.51 | 215.51 | - |
| 24 Apr 2024 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | - |
| 23 Apr 2024 | 217.29 | 217.29 | 217.29 | 217.29 | 217.29 | - |
| 22 Apr 2024 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | - |
| 19 Apr 2024 | 214.13 | 214.13 | 214.13 | 214.13 | 214.13 | - |
| 18 Apr 2024 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | - |
| 17 Apr 2024 | 209.68 | 209.68 | 209.68 | 209.68 | 209.68 | - |
| 16 Apr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
| 15 Apr 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | - |
| 12 Apr 2024 | 21,276.50 | 21,276.50 | 21,276.50 | 21,276.50 | 21,276.50 | - |
| 11 Apr 2024 | 21,266.00 | 21,266.00 | 21,266.00 | 21,148.00 | 21,148.00 | 99 |
| 10 Apr 2024 | 21,213.00 | 21,213.00 | 21,213.00 | 21,213.00 | 21,213.00 | - |
| 09 Apr 2024 | 21,227.00 | 21,233.07 | 21,227.00 | 21,252.00 | 21,252.00 | 398 |
| 08 Apr 2024 | 21,315.00 | 21,315.00 | 21,315.00 | 21,280.00 | 21,280.00 | 21 |
| 05 Apr 2024 | 21,236.50 | 21,236.50 | 21,236.50 | 21,236.50 | 21,236.50 | - |
| 04 Apr 2024 | 21,426.00 | 21,426.00 | 21,426.00 | 21,388.50 | 21,388.50 | 202 |
| 03 Apr 2024 | 21,477.00 | 21,477.00 | 21,477.00 | 21,393.00 | 21,393.00 | 1,000 |
| 02 Apr 2024 | 21,554.00 | 21,592.00 | 21,458.00 | 21,503.50 | 21,503.50 | 2,433 |
| 28 Mar 2024 | 21,481.50 | 21,481.50 | 21,481.50 | 21,481.50 | 21,481.50 | - |
| 27 Mar 2024 | 21,364.00 | 21,364.00 | 21,364.00 | 21,364.00 | 21,364.00 | - |
| 26 Mar 2024 | 21,261.00 | 21,261.00 | 21,261.00 | 21,261.00 | 21,261.00 | - |
| 25 Mar 2024 | 21,275.00 | 21,275.00 | 21,275.00 | 21,228.00 | 21,228.00 | 28 |
| 22 Mar 2024 | 21,271.00 | 21,271.00 | 21,271.00 | 21,271.00 | 21,271.00 | - |
| 21 Mar 2024 | 21,152.50 | 21,152.50 | 21,152.50 | 21,152.50 | 21,152.50 | - |
| 20 Mar 2024 | 21,003.50 | 21,003.50 | 21,003.50 | 21,003.50 | 21,003.50 | - |
| 19 Mar 2024 | 20,982.50 | 20,982.50 | 20,982.50 | 20,982.50 | 20,982.50 | - |
| 18 Mar 2024 | 20,894.00 | 20,894.00 | 20,894.00 | 20,894.00 | 20,894.00 | - |
| 15 Mar 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 208.41 | - |
| 14 Mar 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| 13 Mar 2024 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | - |
| 12 Mar 2024 | 208.68 | 208.68 | 208.68 | 208.68 | 208.68 | - |
| 11 Mar 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| 08 Mar 2024 | 207.49 | 207.49 | 207.49 | 207.49 | 207.49 | - |
| 07 Mar 2024 | 207.96 | 207.96 | 207.96 | 207.96 | 207.96 | - |
| 06 Mar 2024 | 207.32 | 207.32 | 207.32 | 207.32 | 207.32 | - |
| 05 Mar 2024 | 20,624.00 | 20,624.00 | 20,624.00 | 20,624.00 | 20,624.00 | - |
| 04 Mar 2024 | 20,505.98 | 20,505.98 | 20,505.98 | 20,540.50 | 20,540.50 | 48 |
| 01 Mar 2024 | 20,636.50 | 20,636.50 | 20,636.50 | 20,636.50 | 20,636.50 | - |
| 29 Feb 2024 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | - |
| 28 Feb 2024 | 20,565.00 | 20,565.00 | 20,565.00 | 20,565.00 | 20,565.00 | - |
| 27 Feb 2024 | 20,571.00 | 20,578.37 | 20,571.00 | 20,644.00 | 20,644.00 | 10 |
| 26 Feb 2024 | 20,672.76 | 20,672.76 | 20,672.76 | 20,641.00 | 20,641.00 | 41 |
| 23 Feb 2024 | 20,758.00 | 20,758.00 | 20,758.00 | 20,758.00 | 20,758.00 | - |
| 22 Feb 2024 | 20,750.00 | 20,750.00 | 20,750.00 | 20,733.00 | 20,733.00 | 5 |
| 21 Feb 2024 | 20,756.00 | 20,756.00 | 20,756.00 | 20,756.00 | 20,756.00 | - |
| 20 Feb 2024 | 20,704.00 | 20,704.00 | 20,672.97 | 20,714.00 | 20,714.00 | 124 |
| 19 Feb 2024 | 20,668.50 | 20,668.50 | 20,668.50 | 20,668.50 | 20,668.50 | - |
| 16 Feb 2024 | 20,663.00 | 20,663.00 | 20,663.00 | 20,663.00 | 20,663.00 | - |
| 15 Feb 2024 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | - |
| 14 Feb 2024 | 20,371.00 | 20,371.00 | 20,371.00 | 20,371.00 | 20,371.00 | - |
| 13 Feb 2024 | 20,257.50 | 20,257.50 | 20,257.50 | 20,257.50 | 20,257.50 | - |
| 12 Feb 2024 | 20,443.44 | 20,443.44 | 20,443.44 | 20,411.00 | 20,411.00 | 199 |
| 09 Feb 2024 | 20,304.50 | 20,304.50 | 20,304.50 | 20,304.50 | 20,304.50 | - |
| 08 Feb 2024 | 20,361.00 | 20,361.00 | 20,361.00 | 20,361.00 | 20,361.00 | - |
| 07 Feb 2024 | 20,477.50 | 20,477.50 | 20,477.50 | 20,477.50 | 20,477.50 | - |
| 06 Feb 2024 | 20,605.00 | 20,605.00 | 20,605.00 | 20,605.00 | 20,605.00 | - |
| 05 Feb 2024 | 20,633.50 | 20,633.50 | 20,633.50 | 20,633.50 | 20,633.50 | - |
| 02 Feb 2024 | 20,645.00 | 20,645.00 | 20,645.00 | 20,645.00 | 20,645.00 | - |
| 01 Feb 2024 | 20,604.00 | 20,604.00 | 20,604.00 | 20,604.00 | 20,604.00 | - |
| 31 Jan 2024 | 20,752.50 | 20,752.50 | 20,752.50 | 20,752.50 | 20,752.50 | - |
| 30 Jan 2024 | 20,707.00 | 20,707.00 | 20,707.00 | 20,707.00 | 20,707.00 | - |
| 29 Jan 2024 | 20,664.00 | 20,664.00 | 20,664.00 | 20,664.00 | 20,664.00 | - |
| 26 Jan 2024 | 20,599.00 | 20,599.00 | 20,599.00 | 20,599.00 | 20,599.00 | - |
| 25 Jan 2024 | 20,443.00 | 20,443.00 | 20,443.00 | 20,489.50 | 20,489.50 | 4 |
| 24 Jan 2024 | 20,506.00 | 20,506.00 | 20,506.00 | 20,506.00 | 20,506.00 | - |
| 23 Jan 2024 | 20,526.50 | 20,526.50 | 20,526.50 | 20,526.50 | 20,526.50 | - |
| 22 Jan 2024 | 20,493.00 | 20,493.00 | 20,493.00 | 20,493.00 | 20,493.00 | - |
| 19 Jan 2024 | 20,569.80 | 20,569.80 | 20,569.80 | 20,503.00 | 20,503.00 | 97 |
| 18 Jan 2024 | 20,452.50 | 20,452.50 | 20,452.50 | 20,452.50 | 20,452.50 | - |
| 17 Jan 2024 | 20,590.00 | 20,590.00 | 20,590.00 | 20,590.00 | 20,590.00 | - |
| 16 Jan 2024 | 20,739.00 | 20,739.00 | 20,739.00 | 20,739.00 | 20,739.00 | - |
| 15 Jan 2024 | 20,829.00 | 20,829.00 | 20,829.00 | 20,829.00 | 20,829.00 | - |
| 12 Jan 2024 | 20,789.00 | 20,789.00 | 20,789.00 | 20,789.00 | 20,789.00 | - |
| 11 Jan 2024 | 20,677.00 | 20,677.00 | 20,677.00 | 20,677.00 | 20,677.00 | - |
| 10 Jan 2024 | 20,818.50 | 20,818.50 | 20,818.50 | 20,818.50 | 20,818.50 | - |
| 09 Jan 2024 | 20,895.50 | 20,895.50 | 20,895.50 | 20,895.50 | 20,895.50 | - |
| 08 Jan 2024 | 20,837.00 | 20,837.00 | 20,837.00 | 20,837.00 | 20,837.00 | - |
| 05 Jan 2024 | 20,866.50 | 20,866.50 | 20,866.50 | 20,866.50 | 20,866.50 | - |
| 04 Jan 2024 | 20,865.16 | 20,865.16 | 20,839.38 | 20,951.50 | 20,951.50 | 245 |
| 03 Jan 2024 | 20,878.50 | 20,878.50 | 20,878.50 | 20,878.50 | 20,878.50 | - |
| 02 Jan 2024 | 20,953.00 | 20,953.00 | 20,946.26 | 20,917.50 | 20,917.50 | 10 |
| 29 Dec 2023 | 20,705.50 | 20,705.50 | 20,705.50 | 20,705.50 | 20,705.50 | - |
| 28 Dec 2023 | 20,685.00 | 20,685.00 | 20,685.00 | 20,685.00 | 20,685.00 | - |
| 27 Dec 2023 | 20,609.00 | 20,609.00 | 20,609.00 | 20,609.00 | 20,609.00 | - |
| 22 Dec 2023 | 20,568.50 | 20,568.50 | 20,568.50 | 20,568.50 | 20,568.50 | - |
| 21 Dec 2023 | 20,613.00 | 20,613.00 | 20,613.00 | 20,613.00 | 20,613.00 | - |
| 20 Dec 2023 | 20,630.00 | 20,630.00 | 20,630.00 | 20,630.00 | 20,630.00 | - |
| 19 Dec 2023 | 20,532.00 | 20,532.00 | 20,532.00 | 20,532.00 | 20,532.00 | - |
| 18 Dec 2023 | 20,570.50 | 20,570.50 | 20,570.50 | 20,570.50 | 20,570.50 | - |
| 15 Dec 2023 | 20,563.93 | 20,563.93 | 20,563.93 | 20,547.50 | 20,547.50 | 2 |
| 14 Dec 2023 | 20,661.50 | 20,661.50 | 20,661.50 | 20,661.50 | 20,661.50 | - |
| 13 Dec 2023 | 20,601.00 | 20,601.00 | 20,601.00 | 20,666.00 | 20,666.00 | 2 |
| 12 Dec 2023 | 20,597.50 | 20,597.50 | 20,597.50 | 20,597.50 | 20,597.50 | - |
| 11 Dec 2023 | 20,546.50 | 20,546.50 | 20,546.50 | 20,546.50 | 20,546.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.