UK markets closed

HAL Trust (0K9V.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
126.40-0.01 (-0.00%)
At close: 08:15AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024113.00114.00112.60114.00114.00209
25 Jul 2024113.00112.80111.20112.60112.60202
24 Jul 2024114.20114.00113.20113.40113.40102
23 Jul 2024115.40115.40114.20114.20114.2073
22 Jul 2024115.20115.60115.20115.20115.2097
19 Jul 2024114.60115.20114.00114.79114.79827
18 Jul 2024114.80115.80114.40115.40115.40546
17 Jul 2024113.20114.00112.60114.00114.0033,568
16 Jul 2024113.00113.40112.60113.20113.2050,053
15 Jul 2024113.20113.20113.00113.20113.208,379
12 Jul 2024113.40113.20113.20113.20113.206,760
11 Jul 2024112.40113.00112.20113.00113.00628
10 Jul 2024112.00112.00111.20111.80111.802,223
09 Jul 2024112.40112.40111.80111.80111.801,212
08 Jul 2024112.00112.40112.20112.40112.40270
05 Jul 2024113.00113.20112.80113.20113.20537
04 Jul 2024113.00112.80112.60112.80112.80550
03 Jul 2024112.00112.80112.40112.80112.80145
02 Jul 2024113.00113.20111.80112.00112.00495
01 Jul 2024113.80113.41113.40113.41113.411,628
28 Jun 2024113.20113.20113.00113.20113.207,832
27 Jun 2024113.00113.20112.60113.12113.122,802
26 Jun 2024113.60113.60112.40112.80112.80868
25 Jun 2024113.60113.60113.20113.51113.512,899
24 Jun 2024113.00113.60113.20113.40113.4027,561
21 Jun 2024112.60113.00112.60112.72112.7220,980
20 Jun 2024112.60112.60112.00112.40112.4040,301
19 Jun 2024113.20112.60112.20112.43112.436,776
18 Jun 2024112.00112.80112.40112.75112.755,403
17 Jun 2024114.20113.80112.00112.45112.4531,854
14 Jun 2024115.00115.00114.00114.40114.40327
13 Jun 2024116.30116.80114.60115.26115.26683
12 Jun 2024116.10116.60115.40116.27116.271,161
11 Jun 2024116.10116.00115.20115.40115.4098
10 Jun 2024116.90115.80114.80115.60115.60518
07 Jun 2024117.90118.00116.60117.08117.08342
06 Jun 2024117.90118.00117.40117.47117.471,020
05 Jun 2024116.90117.20116.80117.00117.00322
04 Jun 2024118.10117.40116.40116.60116.60378
03 Jun 2024116.30117.60116.20117.08117.081,207
31 May 2024115.20116.40115.20115.80115.80104
30 May 2024115.40115.80114.40115.80115.80261
29 May 2024117.10116.80115.40115.80115.801,813
28 May 2024117.50117.80116.60116.60116.60342
24 May 2024116.90116.60116.00116.30116.30137
23 May 2024118.90118.00116.47116.80116.801,304
22 May 2024117.70118.80118.00118.00118.00225
21 May 2024120.60118.40117.60118.07118.071,242
20 May 2024118.70119.60118.20119.10119.10272
20 May 20242.85 Dividend
17 May 2024122.00121.20120.40120.40117.5545
16 May 2024123.60123.60122.00122.00119.11177
15 May 2024123.80123.00123.00123.00120.09300
14 May 2024123.60123.20122.80122.80119.897
13 May 2024124.90124.40122.80123.40120.48524
10 May 2024123.80124.80124.20124.60121.65382
09 May 2024124.10123.80123.20123.60120.67401
08 May 2024123.20123.80123.20123.60120.67744
07 May 2024122.00123.20122.00123.20120.2838,735
03 May 2024120.00122.20120.60121.00118.14321
02 May 2024124.10122.80120.60121.00118.142,748
01 May 2024------
30 Apr 2024124.50125.00124.00124.00121.061,114
29 Apr 2024125.50125.00124.80125.00122.04210
26 Apr 2024124.10125.00124.55124.79121.831,005
25 Apr 2024125.70125.00124.45124.87121.91833
24 Apr 2024125.70125.20124.91124.94121.991,586
23 Apr 2024124.70125.40124.40125.00122.043,071
22 Apr 2024125.30125.80124.89125.00122.04976
19 Apr 2024124.70125.80124.20125.14122.183,272
18 Apr 2024125.10125.80124.80125.29122.321,112
17 Apr 2024124.90126.00125.19125.53122.56685
16 Apr 2024127.30126.40125.19125.54122.574,646
15 Apr 2024125.90127.40126.80127.03124.022,287
12 Apr 2024126.10127.60126.20126.80123.802,849
11 Apr 2024125.90126.60125.60125.80122.822,202
10 Apr 2024126.90127.40126.20127.20124.191,247
09 Apr 2024127.50128.40126.79127.10124.091,781
08 Apr 2024128.80128.40127.58128.00124.971,654
05 Apr 2024129.00128.60127.40128.09125.061,498
04 Apr 2024131.00130.80128.79130.10127.021,955
03 Apr 2024130.00130.60130.19130.41127.322,772
02 Apr 2024132.10131.88130.00131.21128.113,023
28 Mar 2024130.00131.00128.60129.95126.873,637
27 Mar 2024129.00129.60127.40128.64125.601,831
26 Mar 2024127.50129.01127.29128.61125.561,579
25 Mar 2024126.50128.20126.80127.12124.112,301
22 Mar 2024126.90126.80125.80125.97122.991,704
21 Mar 2024123.00126.19124.00124.60121.652,924
20 Mar 2024121.60122.60122.20122.44119.541,646
19 Mar 2024122.80123.01121.80122.39119.491,058
18 Mar 2024122.80123.00121.99122.00119.112,020
15 Mar 2024120.80122.80121.40122.79119.89952
14 Mar 2024122.00122.40121.20121.40118.532,137
13 Mar 2024121.40121.60121.00121.38118.501,507
12 Mar 2024122.00122.00121.20121.60118.721,026
11 Mar 2024124.10123.00121.99122.34119.451,352
08 Mar 2024122.00123.60122.20123.41120.49731
07 Mar 2024115.40122.40116.80121.41118.543,402
06 Mar 2024113.40114.30113.99114.30111.59872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...