Singapore markets closed

Guinness Greater China Y GBP Acc (0P0001739Z.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,367.06-2.87 (-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 20241,367.061,367.061,367.061,367.061,367.06-
03 Jul 20241,369.931,369.931,369.931,369.931,369.93-
02 Jul 20241,371.851,371.851,371.851,371.851,371.85-
01 Jul 20241,388.941,388.941,388.941,388.941,388.94-
28 Jun 20241,391.721,391.721,391.721,391.721,391.72-
27 Jun 20241,394.931,394.931,394.931,394.931,394.93-
26 Jun 20241,424.771,424.771,424.771,424.771,424.77-
25 Jun 20241,408.571,408.571,408.571,408.571,408.57-
24 Jun 20241,403.961,403.961,403.961,403.961,403.96-
21 Jun 20241,418.851,418.851,418.851,418.851,418.85-
20 Jun 20241,430.931,430.931,430.931,430.931,430.93-
19 Jun 20241,445.761,445.761,445.761,445.761,445.76-
18 Jun 20241,436.791,436.791,436.791,436.791,436.79-
17 Jun 20241,442.441,442.441,442.441,442.441,442.44-
14 Jun 20241,450.091,450.091,450.091,450.091,450.09-
13 Jun 20241,437.931,437.931,437.931,437.931,437.93-
12 Jun 20241,427.981,427.981,427.981,427.981,427.98-
11 Jun 20241,447.501,447.501,447.501,447.501,447.50-
10 Jun 20241,460.311,460.311,460.311,460.311,460.31-
07 Jun 20241,460.071,460.071,460.071,460.071,460.07-
06 Jun 20241,466.131,466.131,466.131,466.131,466.13-
05 Jun 20241,466.721,466.721,466.721,466.721,466.72-
04 Jun 20241,463.181,463.181,463.181,463.181,463.18-
03 Jun 2024------
31 May 20241,443.431,443.431,443.431,443.431,443.43-
30 May 20241,458.631,458.631,458.631,458.631,458.63-
29 May 20241,468.681,468.681,468.681,468.681,468.68-
28 May 20241,477.531,477.531,477.531,477.531,477.53-
24 May 20241,474.821,474.821,474.821,474.821,474.82-
23 May 20241,499.341,499.341,499.341,499.341,499.34-
22 May 20241,525.611,525.611,525.611,525.611,525.61-
21 May 20241,524.981,524.981,524.981,524.981,524.98-
20 May 20241,557.141,557.141,557.141,557.141,557.14-
17 May 20241,563.071,563.071,563.071,563.071,563.07-
16 May 20241,552.211,552.211,552.211,552.211,552.21-
15 May 20241,537.591,537.591,537.591,537.591,537.59-
14 May 20241,541.751,541.751,541.751,541.751,541.75-
13 May 20241,552.981,552.981,552.981,552.981,552.98-
10 May 20241,553.961,553.961,553.961,553.961,553.96-
09 May 20241,539.921,539.921,539.921,539.921,539.92-
08 May 20241,517.021,517.021,517.021,517.021,517.02-
07 May 20241,528.301,528.301,528.301,528.301,528.30-
03 May 20241,524.021,524.021,524.021,524.021,524.02-
02 May 20241,513.561,513.561,513.561,513.561,513.56-
01 May 20241,480.581,480.581,480.581,480.581,480.58-
30 Apr 20241,476.891,476.891,476.891,476.891,476.89-
29 Apr 20241,477.301,477.301,477.301,477.301,477.30-
26 Apr 20241,460.171,460.171,460.171,460.171,460.17-
25 Apr 20241,427.061,427.061,427.061,427.061,427.06-
24 Apr 20241,429.601,429.601,429.601,429.601,429.60-
23 Apr 20241,402.051,402.051,402.051,402.051,402.05-
22 Apr 20241,402.151,402.151,402.151,402.151,402.15-
19 Apr 20241,380.861,380.861,380.861,380.861,380.86-
18 Apr 20241,399.051,399.051,399.051,399.051,399.05-
17 Apr 20241,383.901,383.901,383.901,383.901,383.90-
16 Apr 20241,373.821,373.821,373.821,373.821,373.82-
15 Apr 20241,397.591,397.591,397.591,397.591,397.59-
12 Apr 20241,408.161,408.161,408.161,408.161,408.16-
11 Apr 20241,428.371,428.371,428.371,428.371,428.37-
10 Apr 20241,424.291,424.291,424.291,424.291,424.29-
09 Apr 20241,414.151,414.151,414.151,414.151,414.15-
08 Apr 20241,403.671,403.671,403.671,403.671,403.67-
05 Apr 20241,417.941,417.941,417.941,417.941,417.94-
04 Apr 20241,410.851,410.851,410.851,410.851,410.85-
03 Apr 20241,416.601,416.601,416.601,416.601,416.60-
02 Apr 20241,437.511,437.511,437.511,437.511,437.51-
28 Mar 20241,416.421,416.421,416.421,416.421,416.42-
27 Mar 20241,415.801,415.801,415.801,415.801,415.80-
26 Mar 20241,429.231,429.231,429.231,429.231,429.23-
25 Mar 20241,424.331,424.331,424.331,424.331,424.33-
22 Mar 20241,437.061,437.061,437.061,437.061,437.06-
21 Mar 20241,458.011,458.011,458.011,458.011,458.01-
20 Mar 20241,442.551,442.551,442.551,442.551,442.55-
19 Mar 20241,441.261,441.261,441.261,441.261,441.26-
18 Mar 2024------
15 Mar 20241,439.881,439.881,439.881,439.881,439.88-
14 Mar 20241,452.201,452.201,452.201,452.201,452.20-
13 Mar 20241,457.561,457.561,457.561,457.561,457.56-
12 Mar 20241,467.471,467.471,467.471,467.471,467.47-
11 Mar 20241,443.121,443.121,443.121,443.121,443.12-
08 Mar 20241,409.251,409.251,409.251,409.251,409.25-
07 Mar 20241,402.931,402.931,402.931,402.931,402.93-
06 Mar 20241,414.921,414.921,414.921,414.921,414.92-
05 Mar 20241,396.461,396.461,396.461,396.461,396.46-
04 Mar 20241,420.251,420.251,420.251,420.251,420.25-
01 Mar 20241,425.571,425.571,425.571,425.571,425.57-
29 Feb 20241,423.611,423.611,423.611,423.611,423.61-
28 Feb 20241,403.351,403.351,403.351,403.351,403.35-
27 Feb 20241,430.141,430.141,430.141,430.141,430.14-
26 Feb 20241,420.641,420.641,420.641,420.641,420.64-
23 Feb 20241,422.511,422.511,422.511,422.511,422.51-
22 Feb 20241,429.181,429.181,429.181,429.181,429.18-
21 Feb 20241,415.631,415.631,415.631,415.631,415.63-
20 Feb 20241,391.361,391.361,391.361,391.361,391.36-
19 Feb 20241,397.591,397.591,397.591,397.591,397.59-
16 Feb 20241,418.421,418.421,418.421,418.421,418.42-
15 Feb 20241,398.611,398.611,398.611,398.611,398.61-
14 Feb 20241,388.681,388.681,388.681,388.681,388.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...