Singapore markets closed

Guinness Greater China C GBP Acc (0P0001739W.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,266.20-2.70 (-0.21%)
As of 09:00PM BST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024------
05 Jul 2024------
04 Jul 20241,266.201,266.201,266.201,266.201,266.20-
03 Jul 20241,268.901,268.901,268.901,268.901,268.90-
02 Jul 20241,270.721,270.721,270.721,270.721,270.72-
01 Jul 20241,286.591,286.591,286.591,286.591,286.59-
28 Jun 20241,289.281,289.281,289.281,289.281,289.28-
27 Jun 20241,292.301,292.301,292.301,292.301,292.30-
26 Jun 20241,319.981,319.981,319.981,319.981,319.98-
25 Jun 20241,305.011,305.011,305.011,305.011,305.01-
24 Jun 20241,300.781,300.781,300.781,300.781,300.78-
21 Jun 20241,314.691,314.691,314.691,314.691,314.69-
20 Jun 20241,325.931,325.931,325.931,325.931,325.93-
19 Jun 20241,339.701,339.701,339.701,339.701,339.70-
18 Jun 20241,331.431,331.431,331.431,331.431,331.43-
17 Jun 20241,336.711,336.711,336.711,336.711,336.71-
14 Jun 20241,343.921,343.921,343.921,343.921,343.92-
13 Jun 20241,332.691,332.691,332.691,332.691,332.69-
12 Jun 20241,323.501,323.501,323.501,323.501,323.50-
11 Jun 20241,341.641,341.641,341.641,341.641,341.64-
10 Jun 20241,353.551,353.551,353.551,353.551,353.55-
07 Jun 20241,353.451,353.451,353.451,353.451,353.45-
06 Jun 20241,359.111,359.111,359.111,359.111,359.11-
05 Jun 20241,359.701,359.701,359.701,359.701,359.70-
04 Jun 20241,356.461,356.461,356.461,356.461,356.46-
03 Jun 2024------
31 May 20241,338.311,338.311,338.311,338.311,338.31-
30 May 20241,352.451,352.451,352.451,352.451,352.45-
29 May 20241,361.801,361.801,361.801,361.801,361.80-
28 May 20241,370.051,370.051,370.051,370.051,370.05-
24 May 20241,367.701,367.701,367.701,367.701,367.70-
23 May 20241,390.481,390.481,390.481,390.481,390.48-
22 May 20241,414.891,414.891,414.891,414.891,414.89-
21 May 20241,414.341,414.341,414.341,414.341,414.34-
20 May 20241,444.221,444.221,444.221,444.221,444.22-
17 May 20241,449.841,449.841,449.841,449.841,449.84-
16 May 20241,439.811,439.811,439.811,439.811,439.81-
15 May 20241,426.291,426.291,426.291,426.291,426.29-
14 May 20241,430.201,430.201,430.201,430.201,430.20-
13 May 20241,440.661,440.661,440.661,440.661,440.66-
10 May 20241,441.701,441.701,441.701,441.701,441.70-
09 May 20241,428.711,428.711,428.711,428.711,428.71-
08 May 20241,407.511,407.511,407.511,407.511,407.51-
07 May 20241,418.021,418.021,418.021,418.021,418.02-
03 May 20241,414.221,414.221,414.221,414.221,414.22-
02 May 20241,404.561,404.561,404.561,404.561,404.56-
01 May 20241,373.991,373.991,373.991,373.991,373.99-
30 Apr 20241,370.611,370.611,370.611,370.611,370.61-
29 Apr 20241,371.031,371.031,371.031,371.031,371.03-
26 Apr 20241,355.251,355.251,355.251,355.251,355.25-
25 Apr 20241,324.561,324.561,324.561,324.561,324.56-
24 Apr 20241,326.961,326.961,326.961,326.961,326.96-
23 Apr 20241,301.431,301.431,301.431,301.431,301.43-
22 Apr 20241,301.561,301.561,301.561,301.561,301.56-
19 Apr 20241,281.911,281.911,281.911,281.911,281.91-
18 Apr 20241,298.841,298.841,298.841,298.841,298.84-
17 Apr 20241,284.811,284.811,284.811,284.811,284.81-
16 Apr 20241,275.501,275.501,275.501,275.501,275.50-
15 Apr 20241,297.601,297.601,297.601,297.601,297.60-
12 Apr 20241,307.541,307.541,307.541,307.541,307.54-
11 Apr 20241,326.331,326.331,326.331,326.331,326.33-
10 Apr 20241,322.591,322.591,322.591,322.591,322.59-
09 Apr 20241,313.211,313.211,313.211,313.211,313.21-
08 Apr 20241,303.521,303.521,303.521,303.521,303.52-
05 Apr 20241,316.891,316.891,316.891,316.891,316.89-
04 Apr 20241,310.341,310.341,310.341,310.341,310.34-
03 Apr 20241,315.721,315.721,315.721,315.721,315.72-
02 Apr 20241,335.191,335.191,335.191,335.191,335.19-
28 Mar 20241,315.791,315.791,315.791,315.791,315.79-
27 Mar 20241,315.261,315.261,315.261,315.261,315.26-
26 Mar 20241,327.781,327.781,327.781,327.781,327.78-
25 Mar 20241,323.261,323.261,323.261,323.261,323.26-
22 Mar 20241,335.211,335.211,335.211,335.211,335.21-
21 Mar 20241,354.711,354.711,354.711,354.711,354.71-
20 Mar 20241,340.391,340.391,340.391,340.391,340.39-
19 Mar 20241,339.231,339.231,339.231,339.231,339.23-
18 Mar 2024------
15 Mar 20241,338.111,338.111,338.111,338.111,338.11-
14 Mar 20241,349.601,349.601,349.601,349.601,349.60-
13 Mar 20241,354.631,354.631,354.631,354.631,354.63-
12 Mar 20241,363.871,363.871,363.871,363.871,363.87-
11 Mar 20241,341.291,341.291,341.291,341.291,341.29-
08 Mar 20241,309.921,309.921,309.921,309.921,309.92-
07 Mar 20241,304.091,304.091,304.091,304.091,304.09-
06 Mar 20241,315.271,315.271,315.271,315.271,315.27-
05 Mar 20241,298.151,298.151,298.151,298.151,298.15-
04 Mar 20241,320.301,320.301,320.301,320.301,320.30-
01 Mar 20241,325.371,325.371,325.371,325.371,325.37-
29 Feb 20241,323.591,323.591,323.591,323.591,323.59-
28 Feb 20241,304.791,304.791,304.791,304.791,304.79-
27 Feb 20241,329.741,329.741,329.741,329.741,329.74-
26 Feb 20241,320.951,320.951,320.951,320.951,320.95-
23 Feb 20241,322.801,322.801,322.801,322.801,322.80-
22 Feb 20241,329.051,329.051,329.051,329.051,329.05-
21 Feb 20241,316.481,316.481,316.481,316.481,316.48-
20 Feb 20241,293.951,293.951,293.951,293.951,293.95-
19 Feb 20241,299.781,299.781,299.781,299.781,299.78-
16 Feb 20241,319.281,319.281,319.281,319.281,319.28-
15 Feb 20241,300.901,300.901,300.901,300.901,300.90-
14 Feb 20241,291.691,291.691,291.691,291.691,291.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...