UK markets closed

CT American Smaller Coms(US) InstAccGBP (0P00000RDM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
702.26+5.40 (+0.77%)
At close: 09:00PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 2024702.26702.26702.26702.26702.26-
01 May 2024696.86696.86696.86696.86696.86-
30 Apr 2024701.20701.20701.20701.20701.20-
29 Apr 2024693.63693.63693.63693.63693.63-
26 Apr 2024694.82694.82694.82694.82694.82-
25 Apr 2024687.45687.45687.45687.45687.45-
24 Apr 2024696.04696.04696.04696.04696.04-
23 Apr 2024690.22690.22690.22690.22690.22-
22 Apr 2024689.33689.33689.33689.33689.33-
19 Apr 2024677.65677.65677.65677.65677.65-
18 Apr 2024675.65675.65675.65675.65675.65-
17 Apr 2024680.17680.17680.17680.17680.17-
16 Apr 2024685.58685.58685.58685.58685.58-
15 Apr 2024694.17694.17694.17694.17694.17-
12 Apr 2024712.02712.02712.02712.02712.02-
11 Apr 2024707.30707.30707.30707.30707.30-
10 Apr 2024716.86716.86716.86716.86716.86-
09 Apr 2024712.11712.11712.11712.11712.11-
08 Apr 2024708.61708.61708.61708.61708.61-
05 Apr 2024702.28702.28702.28702.28702.28-
04 Apr 2024706.44706.44706.44706.44706.44-
03 Apr 2024707.56707.56707.56707.56707.56-
02 Apr 2024722.05722.05722.05722.05722.05-
28 Mar 2024720.81720.81720.81720.81720.81-
27 Mar 2024703.47703.47703.47703.47703.47-
26 Mar 2024703.09703.09703.09703.09703.09-
25 Mar 2024705.26705.26705.26705.26705.26-
22 Mar 2024719.24719.24719.24719.24719.24-
21 Mar 2024704.61704.61704.61704.61704.61-
20 Mar 2024700.26700.26700.26700.26700.26-
19 Mar 2024693.88693.88693.88693.88693.88-
18 Mar 2024700.62700.62700.62700.62700.62-
15 Mar 2024691.24691.24691.24691.24691.24-
14 Mar 2024700.16700.16700.16700.16700.16-
13 Mar 2024699.04699.04699.04699.04699.04-
12 Mar 2024702.54702.54702.54702.54702.54-
11 Mar 2024697.66697.66697.66697.66697.66-
08 Mar 2024699.65699.65699.65699.65699.65-
08 Mar 20240.012692 Dividend
07 Mar 2024698.04698.04698.04698.04698.03-
06 Mar 2024695.02695.02695.02695.02695.01-
05 Mar 2024703.92703.92703.92703.92703.91-
04 Mar 2024706.15706.15706.15706.15706.14-
01 Mar 2024702.86702.86702.86702.86702.85-
29 Feb 2024698.97698.97698.97698.97698.96-
28 Feb 2024706.48706.48706.48706.48706.47-
27 Feb 2024699.81699.81699.81699.81699.80-
26 Feb 2024698.95698.95698.95698.95698.94-
23 Feb 2024698.01698.01698.01698.01698.00-
22 Feb 2024700.24700.24700.24700.24700.23-
21 Feb 2024698.20698.20698.20698.20698.19-
20 Feb 2024705.41705.41705.41705.41705.40-
19 Feb 2024704.19704.19704.19704.19704.18-
16 Feb 2024710.85710.85710.85710.85710.84-
15 Feb 2024701.80701.80701.80701.80701.79-
14 Feb 2024688.75688.75688.75688.75688.74-
13 Feb 2024708.10708.10708.10708.10708.09-
12 Feb 2024703.61703.61703.61703.61703.60-
09 Feb 2024695.86695.86695.86695.86695.85-
08 Feb 2024688.39688.39688.39688.39688.38-
07 Feb 2024687.90687.90687.90687.90687.89-
06 Feb 2024682.52682.52682.52682.52682.51-
05 Feb 2024691.29691.29691.29691.29691.28-
02 Feb 2024690.05690.05690.05690.05690.04-
01 Feb 2024685.49685.49685.49685.49685.48-
31 Jan 2024699.19699.19699.19699.19699.18-
30 Jan 2024705.51705.51705.51705.51705.50-
29 Jan 2024695.44695.44695.44695.44695.43-
26 Jan 2024692.16692.16692.16692.16692.15-
25 Jan 2024688.87688.87688.87688.87688.86-
24 Jan 2024693.07693.07693.07693.07693.06-
23 Jan 2024695.03695.03695.03695.03695.02-
22 Jan 2024683.20683.20683.20683.20683.19-
19 Jan 2024684.49684.49684.49684.49684.48-
18 Jan 2024681.97681.97681.97681.97681.96-
17 Jan 2024685.93685.93685.93685.93685.92-
16 Jan 2024694.86694.86694.86694.86694.85-
15 Jan 2024690.21690.21690.21690.21690.20-
12 Jan 2024689.49689.49689.49689.49689.48-
11 Jan 2024690.51690.51690.51690.51690.50-
10 Jan 2024694.41694.41694.41694.41694.40-
09 Jan 2024699.76699.76699.76699.76699.75-
08 Jan 2024689.18689.18689.18689.18689.17-
05 Jan 2024690.66690.66690.66690.66690.65-
04 Jan 2024690.11690.11690.11690.11690.10-
03 Jan 2024711.53711.53711.53711.53711.52-
02 Jan 2024711.19711.19711.19711.19711.18-
29 Dec 2023720.17720.17720.17720.17720.16-
28 Dec 2023718.08718.08718.08718.08718.07-
27 Dec 2023720.88720.88720.88720.88720.87-
22 Dec 2023707.49707.49707.49707.49707.48-
21 Dec 2023700.42700.42700.42700.42700.41-
20 Dec 2023713.14713.14713.14713.14713.13-
19 Dec 2023700.01700.01700.01700.01700.00-
18 Dec 2023701.92701.92701.92701.92701.91-
15 Dec 2023700.15700.15700.15700.15700.14-
14 Dec 2023686.21686.21686.21686.21686.20-
13 Dec 2023674.17674.17674.17674.17674.16-
12 Dec 2023671.15671.15671.15671.15671.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...