Oasis Crescent Gl Inc C GBP Dis (0P0001LPCY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 802.15 | 802.15 | 802.15 | 802.15 | 802.15 | - |
| 22 May 2024 | 800.84 | 800.84 | 800.84 | 800.84 | 800.84 | - |
| 21 May 2024 | 803.51 | 803.51 | 803.51 | 803.51 | 803.51 | - |
| 20 May 2024 | 802.48 | 802.48 | 802.48 | 802.48 | 802.48 | - |
| 17 May 2024 | 803.38 | 803.38 | 803.38 | 803.38 | 803.38 | - |
| 16 May 2024 | 805.54 | 805.54 | 805.54 | 805.54 | 805.54 | - |
| 15 May 2024 | 804.80 | 804.80 | 804.80 | 804.80 | 804.80 | - |
| 14 May 2024 | 808.85 | 808.85 | 808.85 | 808.85 | 808.85 | - |
| 13 May 2024 | 809.23 | 809.23 | 809.23 | 809.23 | 809.23 | - |
| 10 May 2024 | 810.46 | 810.46 | 810.46 | 810.46 | 810.46 | - |
| 09 May 2024 | 811.24 | 811.24 | 811.24 | 811.24 | 811.24 | - |
| 08 May 2024 | 811.79 | 811.79 | 811.79 | 811.79 | 811.79 | - |
| 07 May 2024 | 810.68 | 810.68 | 810.68 | 810.68 | 810.68 | - |
| 03 May 2024 | 807.78 | 807.78 | 807.78 | 807.78 | 807.78 | - |
| 02 May 2024 | 806.68 | 806.68 | 806.68 | 806.68 | 806.68 | - |
| 01 May 2024 | 808.55 | 808.55 | 808.55 | 808.55 | 808.55 | - |
| 01 May 2024 | 0.029091 Dividend | |||||
| 30 Apr 2024 | 806.56 | 806.56 | 806.56 | 806.56 | 806.53 | - |
| 29 Apr 2024 | 803.43 | 803.43 | 803.43 | 803.43 | 803.40 | - |
| 26 Apr 2024 | 808.03 | 808.03 | 808.03 | 808.03 | 808.00 | - |
| 25 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 804.97 | - |
| 24 Apr 2024 | 810.80 | 810.80 | 810.80 | 810.80 | 810.77 | - |
| 23 Apr 2024 | 811.35 | 811.35 | 811.35 | 811.35 | 811.32 | - |
| 22 Apr 2024 | 817.07 | 817.07 | 817.07 | 817.07 | 817.04 | - |
| 19 Apr 2024 | 813.83 | 813.83 | 813.83 | 813.83 | 813.80 | - |
| 18 Apr 2024 | 810.56 | 810.56 | 810.56 | 810.56 | 810.53 | - |
| 17 Apr 2024 | 811.12 | 811.12 | 811.12 | 811.12 | 811.09 | - |
| 16 Apr 2024 | 810.19 | 810.19 | 810.19 | 810.19 | 810.16 | - |
| 15 Apr 2024 | 810.73 | 810.73 | 810.73 | 810.73 | 810.70 | - |
| 12 Apr 2024 | 812.57 | 812.57 | 812.57 | 812.57 | 812.54 | - |
| 11 Apr 2024 | 807.21 | 807.21 | 807.21 | 807.21 | 807.18 | - |
| 10 Apr 2024 | 808.72 | 808.72 | 808.72 | 808.72 | 808.69 | - |
| 09 Apr 2024 | 802.84 | 802.84 | 802.84 | 802.84 | 802.81 | - |
| 08 Apr 2024 | 803.50 | 803.50 | 803.50 | 803.50 | 803.47 | - |
| 05 Apr 2024 | 804.54 | 804.54 | 804.54 | 804.54 | 804.51 | - |
| 04 Apr 2024 | 803.55 | 803.55 | 803.55 | 803.55 | 803.52 | - |
| 03 Apr 2024 | 803.43 | 803.43 | 803.43 | 803.43 | 803.40 | - |
| 02 Apr 2024 | 807.72 | 807.72 | 807.72 | 807.72 | 807.69 | - |
| 02 Apr 2024 | 0.026997 Dividend | |||||
| 28 Mar 2024 | 807.92 | 807.92 | 807.92 | 807.92 | 807.86 | - |
| 27 Mar 2024 | 807.75 | 807.75 | 807.75 | 807.75 | 807.69 | - |
| 26 Mar 2024 | 807.21 | 807.21 | 807.21 | 807.21 | 807.15 | - |
| 25 Mar 2024 | 806.36 | 806.36 | 806.36 | 806.36 | 806.30 | - |
| 22 Mar 2024 | 809.47 | 809.47 | 809.47 | 809.47 | 809.41 | - |
| 21 Mar 2024 | 805.08 | 805.08 | 805.08 | 805.08 | 805.02 | - |
| 20 Mar 2024 | 799.55 | 799.55 | 799.55 | 799.55 | 799.49 | - |
| 19 Mar 2024 | 798.48 | 798.48 | 798.48 | 798.48 | 798.42 | - |
| 18 Mar 2024 | 798.57 | 798.57 | 798.57 | 798.57 | 798.51 | - |
| 15 Mar 2024 | 798.04 | 798.04 | 798.04 | 798.04 | 797.98 | - |
| 14 Mar 2024 | 797.59 | 797.59 | 797.59 | 797.59 | 797.53 | - |
| 13 Mar 2024 | 795.39 | 795.39 | 795.39 | 795.39 | 795.33 | - |
| 12 Mar 2024 | 796.82 | 796.82 | 796.82 | 796.82 | 796.76 | - |
| 11 Mar 2024 | 795.39 | 795.39 | 795.39 | 795.39 | 795.33 | - |
| 08 Mar 2024 | 792.70 | 792.70 | 792.70 | 792.70 | 792.64 | - |
| 07 Mar 2024 | 794.90 | 794.90 | 794.90 | 794.90 | 794.84 | - |
| 06 Mar 2024 | 797.41 | 797.41 | 797.41 | 797.41 | 797.35 | - |
| 05 Mar 2024 | 798.13 | 798.13 | 798.13 | 798.13 | 798.07 | - |
| 04 Mar 2024 | 798.75 | 798.75 | 798.75 | 798.75 | 798.69 | - |
| 01 Mar 2024 | 801.28 | 801.28 | 801.28 | 801.28 | 801.22 | - |
| 01 Mar 2024 | 0.028602 Dividend | |||||
| 29 Feb 2024 | 804.96 | 804.96 | 804.96 | 804.96 | 804.88 | - |
| 28 Feb 2024 | 802.28 | 802.28 | 802.28 | 802.28 | 802.20 | - |
| 27 Feb 2024 | 800.26 | 800.26 | 800.26 | 800.26 | 800.18 | - |
| 26 Feb 2024 | 801.34 | 801.34 | 801.34 | 801.34 | 801.26 | - |
| 23 Feb 2024 | 800.56 | 800.56 | 800.56 | 800.56 | 800.48 | - |
| 22 Feb 2024 | 801.55 | 801.55 | 801.55 | 801.55 | 801.47 | - |
| 21 Feb 2024 | 803.79 | 803.79 | 803.79 | 803.79 | 803.71 | - |
| 20 Feb 2024 | 802.45 | 802.45 | 802.45 | 802.45 | 802.37 | - |
| 19 Feb 2024 | 804.42 | 804.42 | 804.42 | 804.42 | 804.34 | - |
| 16 Feb 2024 | 803.14 | 803.14 | 803.14 | 803.14 | 803.06 | - |
| 15 Feb 2024 | 804.78 | 804.78 | 804.78 | 804.78 | 804.70 | - |
| 14 Feb 2024 | 805.30 | 805.30 | 805.30 | 805.30 | 805.22 | - |
| 13 Feb 2024 | 803.53 | 803.53 | 803.53 | 803.53 | 803.45 | - |
| 12 Feb 2024 | 802.55 | 802.55 | 802.55 | 802.55 | 802.47 | - |
| 09 Feb 2024 | 802.68 | 802.68 | 802.68 | 802.68 | 802.60 | - |
| 08 Feb 2024 | 803.38 | 803.38 | 803.38 | 803.38 | 803.30 | - |
| 07 Feb 2024 | 803.34 | 803.34 | 803.34 | 803.34 | 803.26 | - |
| 06 Feb 2024 | 804.56 | 804.56 | 804.56 | 804.56 | 804.48 | - |
| 05 Feb 2024 | 807.34 | 807.34 | 807.34 | 807.34 | 807.26 | - |
| 02 Feb 2024 | 804.36 | 804.36 | 804.36 | 804.36 | 804.28 | - |
| 01 Feb 2024 | 798.32 | 798.32 | 798.32 | 798.32 | 798.24 | - |
| 01 Feb 2024 | 0.02836 Dividend | |||||
| 31 Jan 2024 | 801.20 | 801.20 | 801.20 | 801.20 | 801.09 | - |
| 30 Jan 2024 | 802.01 | 802.01 | 802.01 | 802.01 | 801.90 | - |
| 29 Jan 2024 | 801.15 | 801.15 | 801.15 | 801.15 | 801.04 | - |
| 26 Jan 2024 | 798.90 | 798.90 | 798.90 | 798.90 | 798.79 | - |
| 25 Jan 2024 | 800.30 | 800.30 | 800.30 | 800.30 | 800.19 | - |
| 24 Jan 2024 | 796.38 | 796.38 | 796.38 | 796.38 | 796.27 | - |
| 23 Jan 2024 | 801.94 | 801.94 | 801.94 | 801.94 | 801.83 | - |
| 22 Jan 2024 | 798.45 | 798.45 | 798.45 | 798.45 | 798.34 | - |
| 19 Jan 2024 | 799.91 | 799.91 | 799.91 | 799.91 | 799.80 | - |
| 18 Jan 2024 | 800.35 | 800.35 | 800.35 | 800.35 | 800.24 | - |
| 17 Jan 2024 | 800.45 | 800.45 | 800.45 | 800.45 | 800.34 | - |
| 16 Jan 2024 | 804.84 | 804.84 | 804.84 | 804.84 | 804.73 | - |
| 15 Jan 2024 | 799.63 | 799.63 | 799.63 | 799.63 | 799.52 | - |
| 12 Jan 2024 | 798.77 | 798.77 | 798.77 | 798.77 | 798.66 | - |
| 11 Jan 2024 | 799.41 | 799.41 | 799.41 | 799.41 | 799.30 | - |
| 10 Jan 2024 | 797.03 | 797.03 | 797.03 | 797.03 | 796.92 | - |
| 09 Jan 2024 | 798.89 | 798.89 | 798.89 | 798.89 | 798.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.