Australia markets open in 6 hours 19 minutes

Heptagon WCM Global Equity CGD GBP Inc (0P0001BHQ7.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
23,240.70-101.50 (-0.43%)
At close: 09:00PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202423,240.6723,240.6723,240.6723,240.6723,240.67-
15 May 202423,342.2523,342.2523,342.2523,342.2523,342.25-
14 May 202423,224.2423,224.2423,224.2423,224.2423,224.24-
13 May 202423,212.3323,212.3323,212.3323,212.3323,212.33-
10 May 202423,355.9423,355.9423,355.9423,355.9423,355.94-
09 May 202423,208.5523,208.5523,208.5523,208.5523,208.55-
08 May 202423,118.2023,118.2023,118.2023,118.2023,118.20-
07 May 202423,047.8623,047.8623,047.8623,047.8623,047.86-
03 May 202422,798.1722,798.1722,798.1722,798.1722,798.17-
02 May 202422,684.6822,684.6822,684.6822,684.6822,684.68-
01 May 202422,465.3822,465.3822,465.3822,465.3822,465.38-
30 Apr 202422,511.1822,511.1822,511.1822,511.1822,511.18-
29 Apr 202422,781.1922,781.1922,781.1922,781.1922,781.19-
26 Apr 202422,893.0022,893.0022,893.0022,893.0022,893.00-
25 Apr 202422,630.1822,630.1822,630.1822,630.1822,630.18-
24 Apr 202422,814.9722,814.9722,814.9722,814.9722,814.97-
23 Apr 202423,018.3123,018.3123,018.3123,018.3123,018.31-
22 Apr 202422,736.8422,736.8422,736.8422,736.8422,736.84-
19 Apr 202422,391.3922,391.3922,391.3922,391.3922,391.39-
18 Apr 202422,609.6522,609.6522,609.6522,609.6522,609.65-
17 Apr 202422,687.7822,687.7822,687.7822,687.7822,687.78-
16 Apr 202422,824.9622,824.9622,824.9622,824.9622,824.96-
15 Apr 202422,825.2122,825.2122,825.2122,825.2122,825.21-
12 Apr 202423,107.4323,107.4323,107.4323,107.4323,107.43-
11 Apr 202423,368.5823,368.5823,368.5823,368.5823,368.58-
10 Apr 202423,105.2123,105.2123,105.2123,105.2123,105.21-
09 Apr 202423,075.3823,075.3823,075.3823,075.3823,075.38-
08 Apr 202423,174.6023,174.6023,174.6023,174.6023,174.60-
05 Apr 202423,138.6223,138.6223,138.6223,138.6223,138.62-
04 Apr 202422,766.7222,766.7222,766.7222,766.7222,766.72-
03 Apr 202423,107.9323,107.9323,107.9323,107.9323,107.93-
02 Apr 202423,054.3123,054.3123,054.3123,054.3123,054.31-
28 Mar 202423,302.3623,302.3623,302.3623,302.3623,302.36-
27 Mar 202423,297.1223,297.1223,297.1223,297.1223,297.12-
26 Mar 202423,215.9023,215.9023,215.9023,215.9023,215.90-
25 Mar 202423,238.3923,238.3923,238.3923,238.3923,238.39-
22 Mar 202423,373.6723,373.6723,373.6723,373.6723,373.67-
21 Mar 202423,371.6523,371.6523,371.6523,371.6523,371.65-
20 Mar 202423,017.5723,017.5723,017.5723,017.5723,017.57-
19 Mar 202422,819.2222,819.2222,819.2222,819.2222,819.22-
18 Mar 2024------
15 Mar 202422,643.4522,643.4522,643.4522,643.4522,643.45-
14 Mar 202422,755.6922,755.6922,755.6922,755.6922,755.69-
13 Mar 202422,782.3622,782.3622,782.3622,782.3622,782.36-
12 Mar 202422,842.6722,842.6722,842.6722,842.6722,842.67-
11 Mar 202422,502.8522,502.8522,502.8522,502.8522,502.85-
08 Mar 202422,477.0722,477.0722,477.0722,477.0722,477.07-
07 Mar 202422,878.6922,878.6922,878.6922,878.6922,878.69-
06 Mar 202422,573.5622,573.5622,573.5622,573.5622,573.56-
05 Mar 202422,401.4522,401.4522,401.4522,401.4522,401.45-
04 Mar 202422,781.7522,781.7522,781.7522,781.7522,781.75-
01 Mar 202422,801.1122,801.1122,801.1122,801.1122,801.11-
29 Feb 202422,539.9022,539.9022,539.9022,539.9022,539.90-
28 Feb 202422,591.0022,591.0022,591.0022,591.0022,591.00-
27 Feb 202422,549.3522,549.3522,549.3522,549.3522,549.35-
26 Feb 202422,571.5922,571.5922,571.5922,571.5922,571.59-
23 Feb 202422,541.9122,541.9122,541.9122,541.9122,541.91-
22 Feb 202422,609.9922,609.9922,609.9922,609.9922,609.99-
21 Feb 202422,071.8022,071.8022,071.8022,071.8022,071.80-
20 Feb 202422,073.4822,073.4822,073.4822,073.4822,073.48-
19 Feb 202422,363.2922,363.2922,363.2922,363.2922,363.29-
16 Feb 202422,352.7222,352.7222,352.7222,352.7222,352.72-
15 Feb 202422,327.2422,327.2422,327.2422,327.2422,327.24-
14 Feb 202422,258.4022,258.4022,258.4022,258.4022,258.40-
13 Feb 202421,828.4321,828.4321,828.4321,828.4321,828.43-
12 Feb 202422,114.2722,114.2722,114.2722,114.2722,114.27-
09 Feb 202422,143.2922,143.2922,143.2922,143.2922,143.29-
08 Feb 202421,889.9521,889.9521,889.9521,889.9521,889.95-
07 Feb 202421,677.7121,677.7121,677.7121,677.7121,677.71-
06 Feb 202421,587.0921,587.0921,587.0921,587.0921,587.09-
05 Feb 2024------
02 Feb 202421,487.8921,487.8921,487.8921,487.8921,487.89-
01 Feb 202421,285.1321,285.1321,285.1321,285.1321,285.13-
31 Jan 202420,864.0020,864.0020,864.0020,864.0020,864.00-
30 Jan 202421,205.9721,205.9721,205.9721,205.9721,205.97-
29 Jan 202421,116.4821,116.4821,116.4821,116.4821,116.48-
26 Jan 202420,855.5720,855.5720,855.5720,855.5720,855.57-
25 Jan 202420,701.9420,701.9420,701.9420,701.9420,701.94-
24 Jan 202420,630.3420,630.3420,630.3420,630.3420,630.34-
23 Jan 202420,784.0820,784.0820,784.0820,784.0820,784.08-
22 Jan 202420,750.8820,750.8820,750.8820,750.8820,750.88-
19 Jan 202420,655.9720,655.9720,655.9720,655.9720,655.97-
18 Jan 202420,449.8620,449.8620,449.8620,449.8620,449.86-
17 Jan 202420,231.2820,231.2820,231.2820,231.2820,231.28-
16 Jan 202420,388.3820,388.3820,388.3820,388.3820,388.38-
15 Jan 202420,326.0020,326.0020,326.0020,326.0020,326.00-
12 Jan 202420,301.0420,301.0420,301.0420,301.0420,301.04-
11 Jan 202420,339.6220,339.6220,339.6220,339.6220,339.62-
10 Jan 202420,329.5120,329.5120,329.5120,329.5120,329.51-
09 Jan 202420,151.7920,151.7920,151.7920,151.7920,151.79-
08 Jan 202420,103.1920,103.1920,103.1920,103.1920,103.19-
05 Jan 202419,786.2619,786.2619,786.2619,786.2619,786.26-
04 Jan 202419,863.7419,863.7419,863.7419,863.7419,863.74-
03 Jan 202419,909.5719,909.5719,909.5719,909.5719,909.57-
02 Jan 202420,181.2320,181.2320,181.2320,181.2320,181.23-
29 Dec 202320,261.1720,261.1720,261.1720,261.1720,261.17-
28 Dec 202320,321.9220,321.9220,321.9220,321.9220,321.92-
27 Dec 2023------
22 Dec 202320,273.9020,273.9020,273.9020,273.9020,273.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...