LSE - Delayed Quote GBp

Emirates Global Quarterly Inc A GBP Inc (0P000169B5.L)

658.00 -0.93 (-0.14%)
At close: April 18 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 658.00 658.00 658.00 658.00 658.00 -
Apr 17, 2024 658.93 658.93 658.93 658.93 658.93 -
Apr 16, 2024 662.17 662.17 662.17 662.17 662.17 -
Apr 15, 2024 665.42 665.42 665.42 665.42 665.42 -
Apr 12, 2024 664.23 664.23 664.23 664.23 664.23 -
Apr 11, 2024 666.79 666.79 666.79 666.79 666.79 -
Apr 10, 2024 668.60 668.60 668.60 668.60 668.60 -
Apr 9, 2024 667.90 667.90 667.90 667.90 667.90 -
Apr 8, 2024 666.04 666.04 666.04 666.04 666.04 -
Apr 5, 2024 667.57 667.57 667.57 667.57 667.57 -
Apr 4, 2024 668.36 668.36 668.36 668.36 668.36 -
Apr 3, 2024 669.08 669.08 669.08 669.08 669.08 -
Apr 2, 2024 0.10 Dividend
Mar 28, 2024 679.84 679.84 679.84 679.84 679.74 -
Mar 27, 2024 679.42 679.42 679.42 679.42 679.32 -
Mar 26, 2024 680.02 680.02 680.02 680.02 679.92 -
Mar 25, 2024 681.49 681.49 681.49 681.49 681.39 -
Mar 22, 2024 679.07 679.07 679.07 679.07 678.97 -
Mar 21, 2024 678.48 678.48 678.48 678.48 678.38 -
Mar 20, 2024 675.50 675.50 675.50 675.50 675.40 -
Mar 19, 2024 674.73 674.73 674.73 674.73 674.63 -
Mar 18, 2024 675.62 675.62 675.62 675.62 675.52 -
Mar 15, 2024 677.05 677.05 677.05 677.05 676.95 -
Mar 14, 2024 677.09 677.09 677.09 677.09 676.99 -
Mar 13, 2024 676.10 676.10 676.10 676.10 676.00 -
Mar 12, 2024 675.24 675.24 675.24 675.24 675.14 -
Mar 11, 2024 677.89 677.89 677.89 677.89 677.79 -
Mar 8, 2024 676.95 676.95 676.95 676.95 676.85 -
Mar 7, 2024 675.00 675.00 675.00 675.00 674.90 -
Mar 6, 2024 675.71 675.71 675.71 675.71 675.61 -
Mar 5, 2024 674.83 674.83 674.83 674.83 674.73 -
Mar 4, 2024 674.29 674.29 674.29 674.29 674.19 -
Mar 1, 2024 671.56 671.56 671.56 671.56 671.46 -
Feb 29, 2024 671.36 671.36 671.36 671.36 671.26 -
Feb 28, 2024 671.29 671.29 671.29 671.29 671.19 -
Feb 27, 2024 671.94 671.94 671.94 671.94 671.84 -
Feb 26, 2024 671.59 671.59 671.59 671.59 671.49 -
Feb 23, 2024 670.56 670.56 670.56 670.56 670.46 -
Feb 22, 2024 669.19 669.19 669.19 669.19 669.09 -
Feb 21, 2024 669.68 669.68 669.68 669.68 669.58 -
Feb 20, 2024 669.14 669.14 669.14 669.14 669.04 -
Feb 19, 2024 669.00 669.00 669.00 669.00 668.90 -
Feb 16, 2024 667.00 667.00 667.00 667.00 666.90 -
Feb 15, 2024 664.28 664.28 664.28 664.28 664.18 -
Feb 14, 2024 665.82 665.82 665.82 665.82 665.72 -
Feb 13, 2024 669.02 669.02 669.02 669.02 668.92 -
Feb 12, 2024 667.20 667.20 667.20 667.20 667.10 -
Feb 8, 2024 667.14 667.14 667.14 667.14 667.04 -
Feb 6, 2024 666.01 666.01 666.01 666.01 665.91 -
Feb 5, 2024 667.88 667.88 667.88 667.88 667.78 -
Feb 2, 2024 668.78 668.78 668.78 668.78 668.68 -
Feb 1, 2024 667.31 667.31 667.31 667.31 667.21 -
Jan 31, 2024 667.67 667.67 667.67 667.67 667.57 -
Jan 30, 2024 666.21 666.21 666.21 666.21 666.11 -
Jan 29, 2024 665.64 665.64 665.64 665.64 665.54 -
Jan 25, 2024 663.78 663.78 663.78 663.78 663.68 -
Jan 24, 2024 664.62 664.62 664.62 664.62 664.52 -
Jan 23, 2024 664.06 664.06 664.06 664.06 663.96 -
Jan 22, 2024 661.99 661.99 661.99 661.99 661.89 -
Jan 19, 2024 660.68 660.68 660.68 660.68 660.58 -
Jan 18, 2024 660.49 660.49 660.49 660.49 660.39 -
Jan 17, 2024 663.91 663.91 663.91 663.91 663.81 -
Jan 16, 2024 663.15 663.15 663.15 663.15 663.05 -
Jan 15, 2024 663.61 663.61 663.61 663.61 663.51 -
Jan 12, 2024 662.29 662.29 662.29 662.29 662.19 -
Jan 11, 2024 661.29 661.29 661.29 661.29 661.19 -
Jan 10, 2024 660.70 660.70 660.70 660.70 660.60 -
Jan 9, 2024 658.82 658.82 658.82 658.82 658.72 -
Jan 2, 2024 664.09 664.09 664.09 664.09 663.99 -
Jan 2, 2024 0.10 Dividend
Dec 29, 2023 673.98 673.98 673.98 673.98 673.78 -
Dec 28, 2023 675.13 675.13 675.13 675.13 674.93 -
Dec 27, 2023 672.48 672.48 672.48 672.48 672.28 -
Dec 22, 2023 671.01 671.01 671.01 671.01 670.81 -
Dec 21, 2023 671.19 671.19 671.19 671.19 670.99 -
Dec 20, 2023 669.50 669.50 669.50 669.50 669.30 -
Dec 19, 2023 670.00 670.00 670.00 670.00 669.80 -
Dec 18, 2023 668.91 668.91 668.91 668.91 668.71 -
Dec 15, 2023 671.37 671.37 671.37 671.37 671.17 -
Dec 14, 2023 664.32 664.32 664.32 664.32 664.12 -
Dec 13, 2023 660.75 660.75 660.75 660.75 660.55 -
Dec 12, 2023 659.08 659.08 659.08 659.08 658.88 -
Dec 11, 2023 659.77 659.77 659.77 659.77 659.57 -
Dec 8, 2023 658.69 658.69 658.69 658.69 658.49 -
Dec 7, 2023 659.45 659.45 659.45 659.45 659.25 -
Dec 6, 2023 657.80 657.80 657.80 657.80 657.60 -
Dec 5, 2023 658.88 658.88 658.88 658.88 658.68 -
Dec 4, 2023 658.25 658.25 658.25 658.25 658.05 -
Dec 1, 2023 657.47 657.47 657.47 657.47 657.27 -
Nov 30, 2023 655.65 655.65 655.65 655.65 655.45 -
Nov 29, 2023 654.64 654.64 654.64 654.64 654.44 -
Nov 28, 2023 652.81 652.81 652.81 652.81 652.61 -
Nov 27, 2023 652.78 652.78 652.78 652.78 652.58 -
Nov 24, 2023 652.10 652.10 652.10 652.10 651.90 -
Nov 23, 2023 652.23 652.23 652.23 652.23 652.03 -
Nov 22, 2023 651.52 651.52 651.52 651.52 651.32 -
Nov 21, 2023 651.80 651.80 651.80 651.80 651.60 -
Nov 20, 2023 651.95 651.95 651.95 651.95 651.75 -
Nov 17, 2023 648.83 648.83 648.83 648.83 648.64 -
Nov 16, 2023 648.78 648.78 648.78 648.78 648.59 -
Nov 15, 2023 645.18 645.18 645.18 645.18 644.99 -
Nov 14, 2023 642.59 642.59 642.59 642.59 642.40 -
Nov 13, 2023 640.00 640.00 640.00 640.00 639.81 -
Nov 10, 2023 641.62 641.62 641.62 641.62 641.43 -
Nov 9, 2023 641.75 641.75 641.75 641.75 641.56 -
Nov 8, 2023 640.41 640.41 640.41 640.41 640.22 -
Nov 7, 2023 640.94 640.94 640.94 640.94 640.75 -
Nov 6, 2023 641.92 641.92 641.92 641.92 641.73 -
Nov 3, 2023 638.58 638.58 638.58 638.58 638.39 -
Nov 2, 2023 633.66 633.66 633.66 633.66 633.47 -
Oct 31, 2023 633.98 633.98 633.98 633.98 633.79 -
Oct 30, 2023 633.54 633.54 633.54 633.54 633.35 -
Oct 27, 2023 634.03 634.03 634.03 634.03 633.84 -
Oct 26, 2023 635.34 635.34 635.34 635.34 635.15 -
Oct 25, 2023 634.96 634.96 634.96 634.96 634.77 -
Oct 24, 2023 636.32 636.32 636.32 636.32 636.13 -
Oct 23, 2023 637.56 637.56 637.56 637.56 637.37 -
Oct 20, 2023 637.71 637.71 637.71 637.71 637.52 -
Oct 19, 2023 639.98 639.98 639.98 639.98 639.79 -
Oct 18, 2023 641.89 641.89 641.89 641.89 641.70 -
Oct 17, 2023 641.44 641.44 641.44 641.44 641.25 -
Oct 16, 2023 640.95 640.95 640.95 640.95 640.76 -
Oct 13, 2023 642.53 642.53 642.53 642.53 642.34 -
Oct 12, 2023 642.31 642.31 642.31 642.31 642.12 -
Oct 11, 2023 640.23 640.23 640.23 640.23 640.04 -
Oct 10, 2023 637.77 637.77 637.77 637.77 637.58 -
Oct 9, 2023 633.89 633.89 633.89 633.89 633.70 -
Oct 6, 2023 633.85 633.85 633.85 633.85 633.66 -
Oct 4, 2023 635.12 635.12 635.12 635.12 634.93 -
Oct 3, 2023 635.95 635.95 635.95 635.95 635.76 -
Oct 2, 2023 0.10 Dividend
Oct 2, 2023 638.57 638.57 638.57 638.57 638.38 -
Sep 29, 2023 648.60 648.60 648.60 648.60 648.31 -
Sep 28, 2023 649.39 649.39 649.39 649.39 649.10 -
Sep 27, 2023 650.00 650.00 650.00 650.00 649.71 -
Sep 26, 2023 650.93 650.93 650.93 650.93 650.64 -
Sep 25, 2023 651.70 651.70 651.70 651.70 651.41 -
Sep 22, 2023 653.40 653.40 653.40 653.40 653.11 -
Sep 21, 2023 656.65 656.65 656.65 656.65 656.35 -
Sep 20, 2023 657.37 657.37 657.37 657.37 657.07 -
Sep 19, 2023 656.44 656.44 656.44 656.44 656.14 -
Sep 18, 2023 658.83 658.83 658.83 658.83 658.53 -
Sep 15, 2023 657.13 657.13 657.13 657.13 656.83 -
Sep 14, 2023 656.71 656.71 656.71 656.71 656.41 -
Sep 13, 2023 656.96 656.96 656.96 656.96 656.66 -
Sep 12, 2023 657.03 657.03 657.03 657.03 656.73 -
Sep 11, 2023 657.46 657.46 657.46 657.46 657.16 -
Sep 8, 2023 656.30 656.30 656.30 656.30 656.00 -
Sep 7, 2023 655.55 655.55 655.55 655.55 655.26 -
Sep 6, 2023 657.86 657.86 657.86 657.86 657.56 -
Sep 5, 2023 657.39 657.39 657.39 657.39 657.09 -
Sep 4, 2023 657.98 657.98 657.98 657.98 657.68 -
Sep 1, 2023 658.06 658.06 658.06 658.06 657.76 -
Aug 31, 2023 657.44 657.44 657.44 657.44 657.14 -
Aug 30, 2023 654.61 654.61 654.61 654.61 654.32 -
Aug 29, 2023 650.86 650.86 650.86 650.86 650.57 -
Aug 25, 2023 651.92 651.92 651.92 651.92 651.63 -
Aug 24, 2023 651.22 651.22 651.22 651.22 650.93 -
Aug 23, 2023 649.08 649.08 649.08 649.08 648.79 -
Aug 22, 2023 649.85 649.85 649.85 649.85 649.56 -
Aug 21, 2023 649.01 649.01 649.01 649.01 648.72 -
Aug 18, 2023 649.87 649.87 649.87 649.87 649.58 -
Aug 17, 2023 651.26 651.26 651.26 651.26 650.97 -
Aug 16, 2023 655.82 655.82 655.82 655.82 655.52 -
Aug 14, 2023 656.45 656.45 656.45 656.45 656.15 -
Aug 10, 2023 658.45 658.45 658.45 658.45 658.15 -
Aug 9, 2023 657.20 657.20 657.20 657.20 656.90 -
Aug 8, 2023 655.75 655.75 655.75 655.75 655.45 -
Aug 2, 2023 659.54 659.54 659.54 659.54 659.24 -
Aug 1, 2023 659.03 659.03 659.03 659.03 658.73 -
Jul 31, 2023 658.74 658.74 658.74 658.74 658.44 -
Jul 28, 2023 659.91 659.91 659.91 659.91 659.61 -
Jul 27, 2023 661.50 661.50 661.50 661.50 661.20 -
Jul 26, 2023 661.45 661.45 661.45 661.45 661.15 -
Jul 25, 2023 661.99 661.99 661.99 661.99 661.69 -
Jul 24, 2023 660.44 660.44 660.44 660.44 660.14 -
Jul 21, 2023 663.14 663.14 663.14 663.14 662.84 -
Jul 20, 2023 664.87 664.87 664.87 664.87 664.57 -
Jul 19, 2023 661.40 661.40 661.40 661.40 661.10 -
Jul 18, 2023 661.94 661.94 661.94 661.94 661.64 -
Jul 17, 2023 662.17 662.17 662.17 662.17 661.87 -
Jul 14, 2023 661.37 661.37 661.37 661.37 661.07 -
Jul 13, 2023 657.04 657.04 657.04 657.04 656.74 -
Jul 12, 2023 652.96 652.96 652.96 652.96 652.67 -
Jul 11, 2023 651.16 651.16 651.16 651.16 650.87 -
Jul 10, 2023 650.24 650.24 650.24 650.24 649.95 -
Jul 7, 2023 651.64 651.64 651.64 651.64 651.35 -
Jul 6, 2023 655.76 655.76 655.76 655.76 655.46 -
Jul 5, 2023 656.27 656.27 656.27 656.27 655.97 -
Jul 4, 2023 656.78 656.78 656.78 656.78 656.48 -
Jul 3, 2023 653.15 653.15 653.15 653.15 652.86 -
Jun 30, 2023 664.93 664.93 664.93 664.93 664.63 -
Jun 29, 2023 665.11 665.11 665.11 665.11 664.81 -
Jun 28, 2023 664.36 664.36 664.36 664.36 664.06 -
Jun 27, 2023 664.65 664.65 664.65 664.65 664.35 -
Jun 26, 2023 665.16 665.16 665.16 665.16 664.86 -
Jun 22, 2023 667.78 667.78 667.78 667.78 667.48 -
Jun 21, 2023 666.43 666.43 666.43 666.43 666.13 -
Jun 20, 2023 667.88 667.88 667.88 667.88 667.58 -
Jun 19, 2023 669.74 669.74 669.74 669.74 669.44 -
Jun 16, 2023 668.19 668.19 668.19 668.19 667.89 -
Jun 15, 2023 667.56 667.56 667.56 667.56 667.26 -
Jun 13, 2023 665.47 665.47 665.47 665.47 665.17 -
Jun 12, 2023 666.17 666.17 666.17 666.17 665.87 -
Jun 9, 2023 665.63 665.63 665.63 665.63 665.33 -
Jun 8, 2023 666.13 666.13 666.13 666.13 665.83 -
Jun 7, 2023 665.11 665.11 665.11 665.11 664.81 -
Jun 6, 2023 665.41 665.41 665.41 665.41 665.11 -
Jun 5, 2023 664.65 664.65 664.65 664.65 664.35 -
Jun 2, 2023 663.90 663.90 663.90 663.90 663.60 -
Jun 1, 2023 663.38 663.38 663.38 663.38 663.08 -
May 31, 2023 661.61 661.61 661.61 661.61 661.31 -
May 30, 2023 661.80 661.80 661.80 661.80 661.50 -
May 26, 2023 662.51 662.51 662.51 662.51 662.21 -
May 25, 2023 665.46 665.46 665.46 665.46 665.16 -
May 24, 2023 667.74 667.74 667.74 667.74 667.44 -
May 23, 2023 668.30 668.30 668.30 668.30 668.00 -
May 22, 2023 668.94 668.94 668.94 668.94 668.64 -
May 19, 2023 669.71 669.71 669.71 669.71 669.41 -
May 17, 2023 671.40 671.40 671.40 671.40 671.10 -
May 16, 2023 672.65 672.65 672.65 672.65 672.35 -
May 15, 2023 673.07 673.07 673.07 673.07 672.77 -
May 12, 2023 671.84 671.84 671.84 671.84 671.54 -
May 11, 2023 671.53 671.53 671.53 671.53 671.23 -
May 10, 2023 674.54 674.54 674.54 674.54 674.24 -
May 5, 2023 673.79 673.79 673.79 673.79 673.49 -
May 4, 2023 672.29 672.29 672.29 672.29 671.99 -
May 3, 2023 671.10 671.10 671.10 671.10 670.80 -
May 2, 2023 671.84 671.84 671.84 671.84 671.54 -
Apr 28, 2023 671.74 671.74 671.74 671.74 671.44 -
Apr 27, 2023 672.82 672.82 672.82 672.82 672.52 -
Apr 26, 2023 671.84 671.84 671.84 671.84 671.54 -
Apr 25, 2023 671.17 671.17 671.17 671.17 670.87 -
Apr 24, 2023 671.33 671.33 671.33 671.33 671.03 -
Apr 21, 2023 669.84 669.84 669.84 669.84 669.54 -
Apr 20, 2023 670.89 670.89 670.89 670.89 670.59 -
Apr 19, 2023 671.72 671.72 671.72 671.72 671.42 -

Related Tickers