Singapore markets open in 1 hour 30 minutes

Dimensional Pacific Basin Small Companies (0P00001C03.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,106.000.00 (0.00%)
At close: 09:00PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024------
05 Jun 20243,106.003,106.003,106.003,106.003,106.00-
04 Jun 20243,117.003,117.003,117.003,117.003,117.00-
03 Jun 20243,106.003,106.003,106.003,106.003,106.00-
31 May 20243,110.003,110.003,110.003,110.003,110.00-
31 May 20240.16593 Dividend
30 May 20243,096.003,096.003,096.003,096.003,095.83-
29 May 20243,079.003,079.003,079.003,079.003,078.83-
28 May 20243,108.003,108.003,108.003,108.003,107.83-
24 May 20243,106.003,106.003,106.003,106.003,105.83-
23 May 20243,095.003,095.003,095.003,095.003,094.83-
22 May 20243,116.003,116.003,116.003,116.003,115.83-
21 May 20243,147.003,147.003,147.003,147.003,146.83-
20 May 20243,159.003,159.003,159.003,159.003,158.83-
17 May 20243,151.003,151.003,151.003,151.003,150.83-
16 May 20243,147.003,147.003,147.003,147.003,146.83-
15 May 20243,170.003,170.003,170.003,170.003,169.83-
14 May 20243,178.003,178.003,178.003,178.003,177.83-
13 May 20243,177.003,177.003,177.003,177.003,176.83-
10 May 20243,183.003,183.003,183.003,183.003,182.83-
09 May 20243,190.003,190.003,190.003,190.003,189.83-
08 May 20243,182.003,182.003,182.003,182.003,181.83-
07 May 20243,193.003,193.003,193.003,193.003,192.83-
03 May 2024------
02 May 20243,162.003,162.003,162.003,162.003,161.83-
01 May 2024------
30 Apr 20243,120.003,120.003,120.003,120.003,119.83-
29 Apr 2024------
26 Apr 20243,111.003,111.003,111.003,111.003,110.83-
25 Apr 20243,099.003,099.003,099.003,099.003,098.83-
24 Apr 20243,131.003,131.003,131.003,131.003,130.83-
23 Apr 20243,135.003,135.003,135.003,135.003,134.83-
22 Apr 20243,142.003,142.003,142.003,142.003,141.83-
19 Apr 20243,096.003,096.003,096.003,096.003,095.83-
18 Apr 20243,121.003,121.003,121.003,121.003,120.83-
17 Apr 20243,095.003,095.003,095.003,095.003,094.83-
16 Apr 20243,104.003,104.003,104.003,104.003,103.83-
15 Apr 20243,157.003,157.003,157.003,157.003,156.83-
12 Apr 20243,180.003,180.003,180.003,180.003,179.83-
11 Apr 20243,186.003,186.003,186.003,186.003,185.83-
10 Apr 20243,180.003,180.003,180.003,180.003,179.83-
09 Apr 20243,175.003,175.003,175.003,175.003,174.83-
08 Apr 20243,167.003,167.003,167.003,167.003,166.83-
05 Apr 20243,167.003,167.003,167.003,167.003,166.83-
04 Apr 20243,147.003,147.003,147.003,147.003,146.83-
03 Apr 20243,165.003,165.003,165.003,165.003,164.83-
02 Apr 20243,163.003,163.003,163.003,163.003,162.83-
28 Mar 20243,188.003,188.003,188.003,188.003,187.83-
27 Mar 20243,196.003,196.003,196.003,196.003,195.83-
26 Mar 20243,174.003,174.003,174.003,174.003,173.83-
25 Mar 20243,171.003,171.003,171.003,171.003,170.83-
22 Mar 20243,192.003,192.003,192.003,192.003,191.83-
21 Mar 20243,189.003,189.003,189.003,189.003,188.83-
20 Mar 2024------
19 Mar 20243,139.003,139.003,139.003,139.003,138.83-
18 Mar 20243,142.003,142.003,142.003,142.003,141.83-
15 Mar 20243,117.003,117.003,117.003,117.003,116.83-
14 Mar 20243,115.003,115.003,115.003,115.003,114.83-
13 Mar 20243,115.003,115.003,115.003,115.003,114.83-
12 Mar 20243,139.003,139.003,139.003,139.003,138.83-
11 Mar 20243,101.003,101.003,101.003,101.003,100.83-
08 Mar 20243,113.003,113.003,113.003,113.003,112.83-
07 Mar 20243,129.003,129.003,129.003,129.003,128.83-
06 Mar 20243,124.003,124.003,124.003,124.003,123.83-
05 Mar 20243,080.003,080.003,080.003,080.003,079.83-
04 Mar 20243,084.003,084.003,084.003,084.003,083.83-
01 Mar 20243,115.003,115.003,115.003,115.003,114.83-
29 Feb 20243,109.003,109.003,109.003,109.003,108.83-
28 Feb 20243,073.003,073.003,073.003,073.003,072.84-
27 Feb 20243,071.003,071.003,071.003,071.003,070.84-
26 Feb 20243,065.003,065.003,065.003,065.003,064.84-
23 Feb 2024------
22 Feb 20243,083.003,083.003,083.003,083.003,082.83-
21 Feb 20243,062.003,062.003,062.003,062.003,061.84-
20 Feb 20243,066.003,066.003,066.003,066.003,065.84-
19 Feb 20243,080.003,080.003,080.003,080.003,079.83-
16 Feb 20243,048.003,048.003,048.003,048.003,047.84-
15 Feb 20243,038.003,038.003,038.003,038.003,037.84-
14 Feb 20243,036.003,036.003,036.003,036.003,035.84-
13 Feb 20243,013.003,013.003,013.003,013.003,012.84-
12 Feb 2024------
09 Feb 20243,025.003,025.003,025.003,025.003,024.84-
08 Feb 20243,033.003,033.003,033.003,033.003,032.84-
07 Feb 20243,048.003,048.003,048.003,048.003,047.84-
06 Feb 20243,041.003,041.003,041.003,041.003,040.84-
05 Feb 20243,047.003,047.003,047.003,047.003,046.84-
02 Feb 20243,040.003,040.003,040.003,040.003,039.84-
01 Feb 20243,026.003,026.003,026.003,026.003,025.84-
31 Jan 20243,013.003,013.003,013.003,013.003,012.84-
30 Jan 20243,015.003,015.003,015.003,015.003,014.84-
29 Jan 20243,028.003,028.003,028.003,028.003,027.84-
26 Jan 20243,002.003,002.003,002.003,002.003,001.84-
25 Jan 20243,011.003,011.003,011.003,011.003,010.84-
24 Jan 20242,998.002,998.002,998.002,998.002,997.84-
23 Jan 20242,999.002,999.002,999.002,999.002,998.84-
22 Jan 20242,995.002,995.002,995.002,995.002,994.84-
19 Jan 20242,984.002,984.002,984.002,984.002,983.84-
18 Jan 20242,977.002,977.002,977.002,977.002,976.84-
17 Jan 20242,949.002,949.002,949.002,949.002,948.84-
16 Jan 20243,010.003,010.003,010.003,010.003,009.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...