Singapore markets close in 3 hours 27 minutes

Guinness Greater China Z GBP Acc (0P000173A2.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,459.89-15.42 (-1.05%)
At close: 09:00PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024------
24 Jun 20241,459.891,459.891,459.891,459.891,459.89-
21 Jun 20241,475.311,475.311,475.311,475.311,475.31-
20 Jun 20241,487.861,487.861,487.861,487.861,487.86-
19 Jun 20241,503.251,503.251,503.251,503.251,503.25-
18 Jun 20241,493.901,493.901,493.901,493.901,493.90-
17 Jun 20241,499.751,499.751,499.751,499.751,499.75-
14 Jun 20241,507.641,507.641,507.641,507.641,507.64-
13 Jun 20241,494.971,494.971,494.971,494.971,494.97-
12 Jun 20241,484.601,484.601,484.601,484.601,484.60-
11 Jun 20241,504.881,504.881,504.881,504.881,504.88-
10 Jun 20241,518.181,518.181,518.181,518.181,518.18-
07 Jun 20241,517.861,517.861,517.861,517.861,517.86-
06 Jun 20241,524.141,524.141,524.141,524.141,524.14-
05 Jun 20241,524.731,524.731,524.731,524.731,524.73-
04 Jun 20241,521.021,521.021,521.021,521.021,521.02-
03 Jun 2024------
31 May 20241,500.411,500.411,500.411,500.411,500.41-
30 May 20241,516.191,516.191,516.191,516.191,516.19-
29 May 20241,526.611,526.611,526.611,526.611,526.61-
28 May 20241,535.781,535.781,535.781,535.781,535.78-
24 May 20241,532.871,532.871,532.871,532.871,532.87-
23 May 20241,558.341,558.341,558.341,558.341,558.34-
22 May 20241,585.621,585.621,585.621,585.621,585.62-
21 May 20241,584.941,584.941,584.941,584.941,584.94-
20 May 20241,618.341,618.341,618.341,618.341,618.34-
17 May 20241,624.431,624.431,624.431,624.431,624.43-
16 May 20241,613.121,613.121,613.121,613.121,613.12-
15 May 20241,597.901,597.901,597.901,597.901,597.90-
14 May 20241,602.201,602.201,602.201,602.201,602.20-
13 May 20241,613.851,613.851,613.851,613.851,613.85-
10 May 20241,614.801,614.801,614.801,614.801,614.80-
09 May 20241,600.181,600.181,600.181,600.181,600.18-
08 May 20241,576.361,576.361,576.361,576.361,576.36-
07 May 20241,588.071,588.071,588.071,588.071,588.07-
03 May 20241,583.531,583.531,583.531,583.531,583.53-
02 May 20241,572.631,572.631,572.631,572.631,572.63-
01 May 20241,538.341,538.341,538.341,538.341,538.34-
30 Apr 20241,534.481,534.481,534.481,534.481,534.48-
29 Apr 20241,534.881,534.881,534.881,534.881,534.88-
26 Apr 20241,517.021,517.021,517.021,517.021,517.02-
25 Apr 20241,482.601,482.601,482.601,482.601,482.60-
24 Apr 20241,485.211,485.211,485.211,485.211,485.21-
23 Apr 20241,456.581,456.581,456.581,456.581,456.58-
22 Apr 20241,456.651,456.651,456.651,456.651,456.65-
19 Apr 20241,434.481,434.481,434.481,434.481,434.48-
18 Apr 20241,453.361,453.361,453.361,453.361,453.36-
17 Apr 20241,437.591,437.591,437.591,437.591,437.59-
16 Apr 20241,427.101,427.101,427.101,427.101,427.10-
15 Apr 20241,451.771,451.771,451.771,451.771,451.77-
12 Apr 20241,462.691,462.691,462.691,462.691,462.69-
11 Apr 20241,483.651,483.651,483.651,483.651,483.65-
10 Apr 20241,479.401,479.401,479.401,479.401,479.40-
09 Apr 20241,468.841,468.841,468.841,468.841,468.84-
08 Apr 20241,457.941,457.941,457.941,457.941,457.94-
05 Apr 20241,472.691,472.691,472.691,472.691,472.69-
04 Apr 20241,465.301,465.301,465.301,465.301,465.30-
03 Apr 20241,471.251,471.251,471.251,471.251,471.25-
02 Apr 20241,492.951,492.951,492.951,492.951,492.95-
28 Mar 20241,470.941,470.941,470.941,470.941,470.94-
27 Mar 20241,470.271,470.271,470.271,470.271,470.27-
26 Mar 20241,484.201,484.201,484.201,484.201,484.20-
25 Mar 20241,479.091,479.091,479.091,479.091,479.09-
22 Mar 20241,492.241,492.241,492.241,492.241,492.24-
21 Mar 20241,513.971,513.971,513.971,513.971,513.97-
20 Mar 20241,497.901,497.901,497.901,497.901,497.90-
19 Mar 20241,496.541,496.541,496.541,496.541,496.54-
18 Mar 2024------
15 Mar 20241,495.011,495.011,495.011,495.011,495.01-
14 Mar 20241,507.781,507.781,507.781,507.781,507.78-
13 Mar 20241,513.331,513.331,513.331,513.331,513.33-
12 Mar 20241,523.591,523.591,523.591,523.591,523.59-
11 Mar 20241,498.301,498.301,498.301,498.301,498.30-
08 Mar 20241,463.061,463.061,463.061,463.061,463.06-
07 Mar 20241,456.481,456.481,456.481,456.481,456.48-
06 Mar 20241,468.901,468.901,468.901,468.901,468.90-
05 Mar 20241,449.711,449.711,449.711,449.711,449.71-
04 Mar 20241,474.391,474.391,474.391,474.391,474.39-
01 Mar 20241,479.851,479.851,479.851,479.851,479.85-
29 Feb 20241,477.791,477.791,477.791,477.791,477.79-
28 Feb 20241,456.741,456.741,456.741,456.741,456.74-
27 Feb 20241,484.531,484.531,484.531,484.531,484.53-
26 Feb 20241,474.651,474.651,474.651,474.651,474.65-
23 Feb 20241,476.521,476.521,476.521,476.521,476.52-
22 Feb 20241,483.431,483.431,483.431,483.431,483.43-
21 Feb 20241,469.341,469.341,469.341,469.341,469.34-
20 Feb 20241,444.121,444.121,444.121,444.121,444.12-
19 Feb 20241,450.571,450.571,450.571,450.571,450.57-
16 Feb 20241,472.131,472.131,472.131,472.131,472.13-
15 Feb 20241,451.551,451.551,451.551,451.551,451.55-
14 Feb 20241,441.221,441.221,441.221,441.221,441.22-
13 Feb 20241,421.941,421.941,421.941,421.941,421.94-
12 Feb 20241,422.541,422.541,422.541,422.541,422.54-
09 Feb 20241,419.331,419.331,419.331,419.331,419.33-
08 Feb 20241,428.581,428.581,428.581,428.581,428.58-
07 Feb 20241,429.001,429.001,429.001,429.001,429.00-
06 Feb 20241,425.451,425.451,425.451,425.451,425.45-
05 Feb 2024------
02 Feb 20241,347.511,347.511,347.511,347.511,347.51-
01 Feb 20241,351.891,351.891,351.891,351.891,351.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...