Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

Invesco Global Emerging Markets Fund (UK) (0P0001QIDR.L)

2.4640
-0.0029
(-0.12%)
At close: May 6 at 9:00:00 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 7, 20252.47772.47772.47772.47772.4777-
May 6, 20252.46402.46402.46402.46402.4640-
May 2, 20252.46692.46692.46692.46692.4669-
May 1, 20252.44132.44132.44132.44132.4413-
Apr 30, 20252.42392.42392.42392.42392.4239-
Apr 29, 20252.39002.39002.39002.39002.3900-
Apr 28, 20252.38292.38292.38292.38292.3829-
Apr 25, 20252.37712.37712.37712.37712.3771-
Apr 24, 20252.37202.37202.37202.37202.3720-
Apr 23, 20252.38772.38772.38772.38772.3877-
Apr 22, 20252.31952.31952.31952.31952.3195-
Apr 17, 20252.33692.33692.33692.33692.3369-
Apr 16, 20252.31802.31802.31802.31802.3180-
Apr 15, 20252.33222.33222.33222.33222.3322-
Apr 14, 20252.32042.32042.32042.32042.3204-
Apr 11, 20252.30292.30292.30292.30292.3029-
Apr 10, 20252.31762.31762.31762.31762.3176-
Apr 9, 20252.23682.23682.23682.23682.2368-
Apr 8, 20252.28262.28262.28262.28262.2826-
Apr 7, 20252.28102.28102.28102.28102.2810-
Apr 4, 20252.35202.35202.35202.35202.3520-
Apr 3, 20252.41182.41182.41182.41182.4118-
Apr 2, 20252.49212.49212.49212.49212.4921-
Apr 1, 20252.48952.48952.48952.48952.4895-
Mar 31, 20252.45972.45972.45972.45972.4597-
Mar 28, 20252.51072.51072.51072.51072.5107-
Mar 27, 20252.52652.52652.52652.52652.5265-
Mar 26, 20252.53632.53632.53632.53632.5363-
Mar 25, 20252.52232.52232.52232.52232.5223-
Mar 24, 20252.52662.52662.52662.52662.5266-
Mar 21, 20252.51372.51372.51372.51372.5137-
Mar 20, 20252.52522.52522.52522.52522.5252-
Mar 19, 20252.54162.54162.54162.54162.5416-
Mar 18, 20252.53612.53612.53612.53612.5361-
Mar 17, 20252.49052.49052.49052.49052.4905-
Mar 14, 20252.46772.46772.46772.46772.4677-
Mar 13, 20252.43802.43802.43802.43802.4380-
Mar 12, 20252.45782.45782.45782.45782.4578-
Mar 11, 20252.45542.45542.45542.45542.4554-
Mar 10, 20252.46282.46282.46282.46282.4628-
Mar 7, 20252.49102.49102.49102.49102.4910-
Mar 6, 20252.51262.51262.51262.51262.5126-
Mar 5, 20252.46602.46602.46602.46602.4660-
Mar 4, 20252.44722.44722.44722.44722.4472-
Mar 3, 20252.46772.46772.46772.46772.4677-
Feb 28, 20252.47192.47192.47192.47192.4719-
Feb 27, 20252.51602.51602.51602.51602.5160-
Feb 26, 20252.52682.52682.52682.52682.5268-
Feb 25, 20252.50392.50392.50392.50392.5039-
Feb 24, 20252.54272.54272.54272.54272.5427-
Feb 21, 20252.56632.56632.56632.56632.5663-
Feb 20, 20252.55892.55892.55892.55892.5589-
Feb 19, 20252.55982.55982.55982.55982.5598-
Feb 18, 20252.56362.56362.56362.56362.5636-
Feb 17, 20252.54712.54712.54712.54712.5471-
Feb 14, 20252.52242.52242.52242.52242.5224-
Feb 13, 20252.49972.49972.49972.49972.4997-
Feb 12, 20252.51472.51472.51472.51472.5147-
Feb 11, 20252.51392.51392.51392.51392.5139-
Feb 10, 20252.51952.51952.51952.51952.5195-
Feb 7, 20252.51382.51382.51382.51382.5138-
Feb 6, 20252.51122.51122.51122.51122.5112-
Feb 5, 20252.48012.48012.48012.48012.4801-
Feb 4, 20252.49992.49992.49992.49992.4999-
Feb 3, 20252.46972.46972.46972.46972.4697-
Jan 31, 20252.50742.50742.50742.50742.5074-
Jan 30, 20252.46692.46692.46692.46692.4669-
Jan 29, 20252.47242.47242.47242.47242.4724-
Jan 28, 20252.45652.45652.45652.45652.4565-
Jan 27, 20252.41902.41902.41902.41902.4190-
Jan 24, 20252.47322.47322.47322.47322.4732-
Jan 23, 20252.47502.47502.47502.47502.4750-
Jan 22, 20252.47662.47662.47662.47662.4766-
Jan 21, 20252.48022.48022.48022.48022.4802-
Jan 20, 20252.48462.48462.48462.48462.4846-
Jan 17, 20252.47142.47142.47142.47142.4714-
Jan 16, 20252.47482.47482.47482.47482.4748-
Jan 15, 20252.43422.43422.43422.43422.4342-
Jan 14, 20252.42302.42302.42302.42302.4230-
Jan 13, 20252.40542.40542.40542.40542.4054-
Jan 10, 20252.41872.41872.41872.41872.4187-
Jan 9, 20252.43062.43062.43062.43062.4306-
Jan 8, 20252.41372.41372.41372.41372.4137-
Jan 7, 20252.40232.40232.40232.40232.4023-
Jan 6, 20252.42062.42062.42062.42062.4206-
Jan 3, 20252.41262.41262.41262.41262.4126-
Jan 2, 20252.41032.41032.41032.41032.4103-
Dec 31, 20242.39402.39402.39402.39402.3940-
Dec 30, 20242.39152.39152.39152.39152.3915-
Dec 27, 20242.41512.41512.41512.41512.4151-
Dec 24, 20242.42252.42252.42252.42252.4225-
Dec 23, 20242.41832.41832.41832.41832.4183-
Dec 20, 20242.38752.38752.38752.38752.3875-
Dec 19, 20242.39832.39832.39832.39832.3983-
Dec 18, 20242.42732.42732.42732.42732.4273-
Dec 17, 20242.40232.40232.40232.40232.4023-
Dec 16, 20242.44752.44752.44752.44752.4475-
Dec 13, 20242.47162.47162.47162.47162.4716-
Dec 12, 20242.46582.46582.46582.46582.4658-
Dec 11, 20242.45892.45892.45892.45892.4589-
Dec 10, 20242.46202.46202.46202.46202.4620-
Dec 9, 20242.46392.46392.46392.46392.4639-
Dec 6, 20242.44582.44582.44582.44582.4458-
Dec 5, 20242.44312.44312.44312.44312.4431-
Dec 4, 20242.46122.46122.46122.46122.4612-
Dec 3, 20242.46612.46612.46612.46612.4661-
Dec 2, 20242.42462.42462.42462.42462.4246-
Nov 29, 20242.41132.41132.41132.41132.4113-
Nov 28, 20242.42352.42352.42352.42352.4235-
Nov 27, 20242.44952.44952.44952.44952.4495-
Nov 26, 20242.45082.45082.45082.45082.4508-
Nov 25, 20242.45562.45562.45562.45562.4556-
Nov 22, 20242.45242.45242.45242.45242.4524-
Nov 21, 20242.42732.42732.42732.42732.4273-
Nov 20, 20242.42442.42442.42442.42442.4244-
Nov 19, 20242.42392.42392.42392.42392.4239-
Nov 18, 20242.41562.41562.41562.41562.4156-
Nov 15, 20242.38842.38842.38842.38842.3884-
Nov 14, 20242.38142.38142.38142.38142.3814-
Nov 13, 20242.38602.38602.38602.38602.3860-
Nov 12, 20242.37922.37922.37922.37922.3792-
Nov 11, 20242.41322.41322.41322.41322.4132-
Nov 8, 20242.41072.41072.41072.41072.4107-
Nov 7, 20242.43762.43762.43762.43762.4376-
Nov 6, 20242.43162.43162.43162.43162.4316-
Nov 5, 20242.42372.42372.42372.42372.4237-
Nov 4, 20242.41762.41762.41762.41762.4176-
Nov 1, 20242.42322.42322.42322.42322.4232-
Oct 31, 20242.39542.39542.39542.39542.3954-
Oct 30, 20242.41482.41482.41482.41482.4148-
Oct 29, 20242.45562.45562.45562.45562.4556-
Oct 28, 20242.42872.42872.42872.42872.4287-
Oct 25, 20242.43662.43662.43662.43662.4366-
Oct 24, 20242.43342.43342.43342.43342.4334-
Oct 23, 20242.44832.44832.44832.44832.4483-
Oct 22, 20242.44102.44102.44102.44102.4410-
Oct 21, 20242.44262.44262.44262.44262.4426-
Oct 18, 20242.46322.46322.46322.46322.4632-
Oct 17, 20242.44902.44902.44902.44902.4490-
Oct 16, 20242.44792.44792.44792.44792.4479-
Oct 15, 20242.45282.45282.45282.45282.4528-
Oct 14, 20242.47282.47282.47282.47282.4728-
Oct 11, 20242.45642.45642.45642.45642.4564-
Oct 10, 20242.45752.45752.45752.45752.4575-
Oct 9, 20242.45262.45262.45262.45262.4526-
Oct 8, 20242.46322.46322.46322.46322.4632-
Oct 7, 20242.52842.52842.52842.52842.5284-
Oct 4, 20242.50382.50382.50382.50382.5038-
Oct 3, 20242.50202.50202.50202.50202.5020-
Oct 2, 20242.50742.50742.50742.50742.5074-
Oct 1, 20242.45852.45852.45852.45852.4585-
Sep 30, 20242.44552.44552.44552.44552.4455-
Sep 27, 20242.44032.44032.44032.44032.4403-
Sep 26, 20242.42772.42772.42772.42772.4277-
Sep 25, 20242.37832.37832.37832.37832.3783-
Sep 24, 20242.35852.35852.35852.35852.3585-
Sep 23, 20242.32252.32252.32252.32252.3225-
Sep 20, 20242.33742.33742.33742.33742.3374-
Sep 19, 20242.33252.33252.33252.33252.3325-
Sep 18, 20242.30442.30442.30442.30442.3044-
Sep 17, 20242.30292.30292.30292.30292.3029-
Sep 16, 20242.29582.29582.29582.29582.2958-
Sep 13, 20242.29492.29492.29492.29492.2949-
Sep 12, 20242.29572.29572.29572.29572.2957-
Sep 11, 20242.26342.26342.26342.26342.2634-
Sep 10, 20242.26362.26362.26362.26362.2636-
Sep 9, 20242.27512.27512.27512.27512.2751-
Sep 6, 20242.27402.27402.27402.27402.2740-
Sep 5, 20242.28292.28292.28292.28292.2829-
Sep 4, 20242.27152.27152.27152.27152.2715-
Sep 3, 20242.30982.30982.30982.30982.3098-
Sep 2, 20242.31622.31622.31622.31622.3162-
Aug 30, 20242.31732.31732.31732.31732.3173-
Aug 29, 20242.31972.31972.31972.31972.3197-
Aug 28, 20242.31332.31332.31332.31332.3133-
Aug 27, 20242.31402.31402.31402.31402.3140-
Aug 23, 20242.31972.31972.31972.31972.3197-
Aug 22, 20242.32622.32622.32622.32622.3262-
Aug 21, 20242.32852.32852.32852.32852.3285-
Aug 20, 20242.35322.35322.35322.35322.3532-
Aug 19, 20242.35202.35202.35202.35202.3520-
Aug 16, 20242.32992.32992.32992.32992.3299-
Aug 15, 20242.30102.30102.30102.30102.3010-
Aug 14, 20242.31382.31382.31382.31382.3138-
Aug 13, 20242.30772.30772.30772.30772.3077-
Aug 12, 20242.30522.30522.30522.30522.3052-
Aug 9, 20242.29912.29912.29912.29912.2991-
Aug 8, 20242.26602.26602.26602.26602.2660-
Aug 7, 20242.28682.28682.28682.28682.2868-
Aug 6, 20242.22582.22582.22582.22582.2258-
Aug 5, 20242.19182.19182.19182.19182.1918-
Aug 2, 20242.27642.27642.27642.27642.2764-
Aug 1, 20242.33302.33302.33302.33302.3330-
Jul 31, 20242.31862.31862.31862.31862.3186-
Jul 30, 20242.29242.29242.29242.29242.2924-
Jul 29, 20242.29462.29462.29462.29462.2946-
Jul 26, 20242.27162.27162.27162.27162.2716-
Jul 25, 20242.25442.25442.25442.25442.2544-
Jul 24, 20242.28582.28582.28582.28582.2858-
Jul 23, 20242.31052.31052.31052.31052.3105-
Jul 22, 20242.30332.30332.30332.30332.3033-
Jul 19, 20242.30292.30292.30292.30292.3029-
Jul 18, 20242.33332.33332.33332.33332.3333-
Jul 17, 20242.33252.33252.33252.33252.3325-
Jul 16, 20242.35622.35622.35622.35622.3562-
Jul 15, 20242.37202.37202.37202.37202.3720-
Jul 12, 20242.38132.38132.38132.38132.3813-
Jul 11, 20242.39512.39512.39512.39512.3951-
Jul 10, 20242.38762.38762.38762.38762.3876-
Jul 9, 20242.37562.37562.37562.37562.3756-
Jul 8, 20242.37642.37642.37642.37642.3764-
Jul 5, 20242.38102.38102.38102.38102.3810-
Jul 4, 20242.38062.38062.38062.38062.3806-
Jul 3, 20242.36022.36022.36022.36022.3602-
Jul 2, 20242.34292.34292.34292.34292.3429-
Jul 1, 20242.35812.35812.35812.35812.3581-
Jun 28, 20242.37532.37532.37532.37532.3753-
Jun 27, 20242.36912.36912.36912.36912.3691-
Jun 26, 20242.37192.37192.37192.37192.3719-
Jun 25, 20242.36522.36522.36522.36522.3652-
Jun 24, 20242.35752.35752.35752.35752.3575-
Jun 21, 20242.35932.35932.35932.35932.3593-
Jun 20, 20242.37102.37102.37102.37102.3710-
Jun 19, 20242.36132.36132.36132.36132.3613-
Jun 18, 20242.33372.33372.33372.33372.3337-
Jun 17, 20242.33022.33022.33022.33022.3302-
Jun 14, 20242.32422.32422.32422.32422.3242-
Jun 13, 20242.31702.31702.31702.31702.3170-
Jun 12, 20242.30462.30462.30462.30462.3046-
Jun 11, 20242.29042.29042.29042.29042.2904-
Jun 10, 20242.31632.31632.31632.31632.3163-
Jun 7, 20242.32882.32882.32882.32882.3288-
Jun 6, 20242.33372.33372.33372.33372.3337-
Jun 5, 20242.30582.30582.30582.30582.3058-
Jun 4, 20242.28702.28702.28702.28702.2870-
Jun 3, 20242.32642.32642.32642.32642.3264-
May 31, 20242.29122.29122.29122.29122.2912-
May 30, 20242.30202.30202.30202.30202.3020-
May 29, 20242.31972.31972.31972.31972.3197-
May 28, 20242.34702.34702.34702.34702.3470-
May 24, 20242.34422.34422.34422.34422.3442-
May 23, 20242.37342.37342.37342.37342.3734-
May 22, 20242.38352.38352.38352.38352.3835-
May 21, 20242.39642.39642.39642.39642.3964-
May 20, 20242.41862.41862.41862.41862.4186-
May 17, 20242.41592.41592.41592.41592.4159-
May 16, 20242.41222.41222.41222.41222.4122-
May 15, 20242.38542.38542.38542.38542.3854-
May 14, 20242.39012.39012.39012.39012.3901-
May 13, 20242.38592.38592.38592.38592.3859-
May 10, 20242.37752.37752.37752.37752.3775-
May 9, 20242.37022.37022.37022.37022.3702-
May 8, 20242.35782.35782.35782.35782.3578-
May 7, 20242.35472.35472.35472.35472.3547-

Related Tickers