CT North American Equity 2 Acc (0P00000XBQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - |
| 28 Jun 2024 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | - |
| 27 Jun 2024 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - |
| 26 Jun 2024 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - |
| 25 Jun 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 24 Jun 2024 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - |
| 21 Jun 2024 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - |
| 20 Jun 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - |
| 19 Jun 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
| 18 Jun 2024 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | - |
| 17 Jun 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - |
| 14 Jun 2024 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | - |
| 13 Jun 2024 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - |
| 12 Jun 2024 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - |
| 11 Jun 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | - |
| 10 Jun 2024 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - |
| 07 Jun 2024 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - |
| 06 Jun 2024 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | - |
| 05 Jun 2024 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - |
| 04 Jun 2024 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | - |
| 03 Jun 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | - |
| 31 May 2024 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - |
| 30 May 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - |
| 29 May 2024 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
| 28 May 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | - |
| 24 May 2024 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - |
| 23 May 2024 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - |
| 22 May 2024 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
| 21 May 2024 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - |
| 20 May 2024 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
| 17 May 2024 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | - |
| 16 May 2024 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - |
| 15 May 2024 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
| 14 May 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| 13 May 2024 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - |
| 10 May 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 09 May 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | - |
| 08 May 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 07 May 2024 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - |
| 03 May 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - |
| 02 May 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
| 01 May 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
| 01 May 2024 | 0.05652 Dividend | |||||
| 30 Apr 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,282.94 | - |
| 29 Apr 2024 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,278.94 | - |
| 26 Apr 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,269.94 | - |
| 25 Apr 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,273.94 | - |
| 24 Apr 2024 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,280.94 | - |
| 23 Apr 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,276.94 | - |
| 22 Apr 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,266.94 | - |
| 19 Apr 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,263.94 | - |
| 18 Apr 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,263.94 | - |
| 17 Apr 2024 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,272.94 | - |
| 16 Apr 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,276.94 | - |
| 15 Apr 2024 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,286.94 | - |
| 12 Apr 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,308.94 | - |
| 11 Apr 2024 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,291.94 | - |
| 10 Apr 2024 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,293.94 | - |
| 09 Apr 2024 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,295.94 | - |
| 08 Apr 2024 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,300.94 | - |
| 05 Apr 2024 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,286.94 | - |
| 04 Apr 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,304.94 | - |
| 03 Apr 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,308.94 | - |
| 02 Apr 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,320.94 | - |
| 28 Mar 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,315.94 | - |
| 27 Mar 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,307.94 | - |
| 26 Mar 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,307.94 | - |
| 25 Mar 2024 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,312.94 | - |
| 22 Mar 2024 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,318.94 | - |
| 21 Mar 2024 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,295.94 | - |
| 20 Mar 2024 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,285.94 | - |
| 19 Mar 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,276.94 | - |
| 18 Mar 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,263.94 | - |
| 15 Mar 2024 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,272.94 | - |
| 14 Mar 2024 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,270.94 | - |
| 13 Mar 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,269.94 | - |
| 12 Mar 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.94 | - |
| 11 Mar 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,252.94 | - |
| 08 Mar 2024 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,261.94 | - |
| 07 Mar 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,255.94 | - |
| 06 Mar 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,252.94 | - |
| 05 Mar 2024 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,268.94 | - |
| 04 Mar 2024 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,272.94 | - |
| 01 Mar 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,264.94 | - |
| 29 Feb 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,257.94 | - |
| 28 Feb 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,259.94 | - |
| 27 Feb 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,255.94 | - |
| 26 Feb 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,257.94 | - |
| 23 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,260.94 | - |
| 22 Feb 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,234.95 | - |
| 21 Feb 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,238.95 | - |
| 20 Feb 2024 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,246.95 | - |
| 19 Feb 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,244.95 | - |
| 16 Feb 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,254.94 | - |
| 15 Feb 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,252.94 | - |
| 14 Feb 2024 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,242.95 | - |
| 13 Feb 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,248.94 | - |
| 12 Feb 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,252.94 | - |
| 09 Feb 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,248.94 | - |
| *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.