UK markets closed

HAL Trust (0K9V.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
126.41+1.78 (+1.43%)
At close: 06:19PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024124.90126.00125.19125.53125.53685
16 Apr 2024127.30126.40125.19125.54125.544,646
15 Apr 2024125.90127.40126.80127.03127.032,287
12 Apr 2024126.10127.60126.20126.80126.802,849
11 Apr 2024125.90126.60125.60125.80125.802,202
10 Apr 2024126.90127.40126.20127.20127.201,247
09 Apr 2024127.50128.40126.79127.10127.101,781
08 Apr 2024128.80128.40127.58128.00128.001,654
05 Apr 2024129.00128.60127.40128.09128.091,498
04 Apr 2024131.00130.80128.79130.10130.101,955
03 Apr 2024130.00130.60130.19130.41130.412,772
02 Apr 2024132.10131.88130.00131.21131.213,023
28 Mar 2024130.00131.00128.60129.95129.953,637
27 Mar 2024129.00129.60127.40128.64128.641,831
26 Mar 2024127.50129.01127.29128.61128.611,579
25 Mar 2024126.50128.20126.80127.12127.122,301
22 Mar 2024126.90126.80125.80125.97125.971,704
21 Mar 2024123.00126.19124.00124.60124.602,924
20 Mar 2024121.60122.60122.20122.44122.441,646
19 Mar 2024122.80123.01121.80122.39122.391,058
18 Mar 2024122.80123.00121.99122.00122.002,020
15 Mar 2024120.80122.80121.40122.79122.79952
14 Mar 2024122.00122.40121.20121.40121.402,137
13 Mar 2024121.40121.60121.00121.38121.381,507
12 Mar 2024122.00122.00121.20121.60121.601,026
11 Mar 2024124.10123.00121.99122.34122.341,352
08 Mar 2024122.00123.60122.20123.41123.41731
07 Mar 2024115.40122.40116.80121.41121.413,402
06 Mar 2024113.40114.30113.99114.30114.30872
05 Mar 2024114.80114.00113.64113.64113.64463
04 Mar 2024115.40114.80113.99114.40114.40482
01 Mar 2024114.00114.60114.06114.31114.31975
29 Feb 2024114.80115.40114.19114.98114.982,500
28 Feb 2024116.10115.40115.00115.36115.36710
27 Feb 2024115.00115.40114.40115.05115.051,699
26 Feb 2024115.00115.80115.17115.45115.45514
23 Feb 2024116.10116.41115.60116.01116.01794
22 Feb 2024115.00116.41115.79116.41116.41745
21 Feb 2024115.20115.21115.16115.16115.161,055
20 Feb 2024116.30116.01115.62115.62115.62168
19 Feb 2024115.00115.61114.80115.00115.001,019
16 Feb 2024115.20116.20114.80115.44115.44666
15 Feb 2024114.20115.00114.00114.80114.80487
14 Feb 2024112.80114.40112.99114.12114.121,386
13 Feb 2024114.20114.07113.19114.07114.07489
12 Feb 2024114.40114.60113.99114.19114.19349
09 Feb 2024114.20115.00114.00114.22114.22602
08 Feb 2024114.60115.19114.20114.84114.84881
07 Feb 2024114.40114.80114.39114.39114.39162
06 Feb 2024116.30116.40114.59114.81114.8139,225
05 Feb 2024115.00116.40115.20115.77115.77930
02 Feb 2024114.40115.60115.00115.20115.20214
01 Feb 2024114.80115.00114.20114.40114.40547
31 Jan 2024116.10115.80115.24115.38115.381,132
30 Jan 2024116.30116.66115.60116.66116.66969
29 Jan 2024116.90116.73115.61116.11116.111,119
26 Jan 2024116.10116.80115.80116.33116.333,278
25 Jan 2024115.60116.21115.00116.20116.201,152
24 Jan 2024114.60115.61115.20115.34115.34939
23 Jan 2024115.00115.20114.40114.60114.607,935
22 Jan 2024114.60115.20114.60115.20115.201,088
19 Jan 2024114.20115.00113.99114.08114.08876
18 Jan 2024115.20115.00114.39115.00115.001,205
17 Jan 2024115.60115.60115.09115.24115.242,337
16 Jan 2024116.10116.40115.20116.10116.101,017
15 Jan 2024118.70118.40115.80117.01117.011,129
12 Jan 2024116.90118.80117.80118.18118.181,408
11 Jan 2024116.50118.00116.40117.46117.461,614
10 Jan 2024115.40116.80115.80116.30116.301,774
09 Jan 2024116.90117.00115.80116.39116.396,727
08 Jan 2024115.40117.00116.59116.69116.691,072
05 Jan 2024116.10115.79114.80115.22115.221,455
04 Jan 2024113.60116.40114.20115.67115.673,171
03 Jan 2024114.80115.41113.80114.37114.372,046
02 Jan 2024114.00114.81113.20114.18114.181,020
29 Dec 2023113.80114.20113.60113.79113.791,140
28 Dec 2023113.60114.00113.39113.54113.54998
27 Dec 2023112.00113.41112.00112.39112.3930,798
22 Dec 2023113.00112.60112.20112.20112.2029,954
21 Dec 2023112.00113.00112.20112.44112.443,917
20 Dec 2023113.00113.00112.00112.40112.40524
19 Dec 2023112.80113.00112.19112.50112.50767
18 Dec 2023111.10113.60111.99112.68112.681,790
15 Dec 2023114.60114.60111.60112.96112.9627,889
14 Dec 2023115.00114.79113.40113.78113.784,871
13 Dec 2023113.00114.00113.00113.81113.812,442
12 Dec 2023113.60114.00112.99113.59113.595,623
11 Dec 2023113.00114.80113.99114.05114.053,186
08 Dec 2023114.80115.40114.00114.66114.66796
07 Dec 2023114.80114.80114.00114.19114.19377
06 Dec 2023114.00114.80113.80114.20114.201,134
05 Dec 2023113.00114.80112.40113.96113.961,913
04 Dec 2023113.00113.60112.60113.19113.191,617
01 Dec 2023116.90115.80113.40113.68113.681,293
30 Nov 2023113.00116.41113.79115.85115.851,963
29 Nov 2023113.20113.60112.69112.83112.83758
28 Nov 2023113.80113.66112.60113.19113.199,320
27 Nov 2023115.00115.80113.20114.00114.002,135
24 Nov 2023112.00116.20113.40114.57114.577,023
23 Nov 2023111.10111.41110.60111.41111.4196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...