UK markets open in 5 hours 53 minutes

The Pendennis GBP Inc (0P00002B54.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,218.00+65.00 (+2.06%)
At close: 09:00PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022------
12 Aug 20223,218.003,218.003,218.003,218.003,218.00-
11 Aug 2022------
10 Aug 2022------
09 Aug 2022------
08 Aug 2022------
05 Aug 20223,153.003,153.003,153.003,153.003,153.00-
04 Aug 2022------
03 Aug 2022------
02 Aug 2022------
01 Aug 2022------
29 Jul 20223,146.003,146.003,146.003,146.003,146.00-
28 Jul 2022------
27 Jul 2022------
26 Jul 2022------
25 Jul 2022------
22 Jul 20223,090.003,090.003,090.003,090.003,090.00-
21 Jul 2022------
20 Jul 2022------
19 Jul 2022------
18 Jul 2022------
15 Jul 20223,027.003,027.003,027.003,027.003,027.00-
14 Jul 2022------
13 Jul 2022------
12 Jul 2022------
11 Jul 2022------
08 Jul 20223,029.003,029.003,029.003,029.003,029.00-
07 Jul 2022------
06 Jul 2022------
05 Jul 2022------
04 Jul 2022------
01 Jul 20222,994.002,994.002,994.002,994.002,994.00-
30 Jun 20222,971.002,971.002,971.002,971.002,971.00-
29 Jun 2022------
28 Jun 2022------
27 Jun 2022------
24 Jun 20223,009.003,009.003,009.003,009.003,009.00-
23 Jun 2022------
22 Jun 2022------
21 Jun 2022------
20 Jun 2022------
17 Jun 20222,934.002,934.002,934.002,934.002,934.00-
16 Jun 2022------
15 Jun 2022------
14 Jun 2022------
13 Jun 2022------
10 Jun 202230.4330.4330.4330.4330.43-
09 Jun 2022------
08 Jun 2022------
07 Jun 2022------
06 Jun 2022------
01 Jun 2022------
31 May 20223,110.003,110.003,110.003,110.003,110.00-
30 May 2022------
27 May 20223,101.003,101.003,101.003,101.003,101.00-
26 May 2022------
25 May 2022------
24 May 2022------
23 May 2022------
20 May 20223,007.003,007.003,007.003,007.003,007.00-
19 May 2022------
18 May 2022------
17 May 2022------
16 May 2022------
13 May 20223,068.003,068.003,068.003,068.003,068.00-
12 May 2022------
11 May 2022------
10 May 2022------
09 May 2022------
06 May 20223,094.003,094.003,094.003,094.003,094.00-
05 May 2022------
04 May 2022------
03 May 2022------
29 Apr 202231.1631.1631.1631.1631.16-
28 Apr 2022------
27 Apr 2022------
26 Apr 2022------
25 Apr 2022------
22 Apr 202231.1631.1631.1631.1631.16-
21 Apr 2022------
20 Apr 2022------
19 Apr 2022------
14 Apr 2022------
13 Apr 2022------
12 Apr 2022------
11 Apr 2022------
08 Apr 202231.8031.8031.8031.8031.80-
07 Apr 2022------
06 Apr 2022------
05 Apr 2022------
04 Apr 2022------
01 Apr 20223,197.003,197.003,197.003,197.003,197.00-
31 Mar 20223,190.003,190.003,190.003,190.003,190.00-
30 Mar 2022------
29 Mar 2022------
28 Mar 2022------
25 Mar 20223,170.003,170.003,170.003,170.003,170.00-
24 Mar 2022------
23 Mar 2022------
22 Mar 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...