UK Markets open in 7 hrs 28 mins
NIKKEI 225
26,153.81 +218.19 (+0.84%) HANG SENG
21,830.35 -29.44 (-0.13%) CRUDE OIL
110.30 +1.87 (+1.72%) GOLD FUTURES
1,807.40 +5.90 (+0.33%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
16,918.69 -94.68 (-0.56%)
The Pendennis GBP Acc (0P00002B8T.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | - | - | - | - | - | - |
| 05 Jul 2022 | - | - | - | - | - | - |
| 04 Jul 2022 | - | - | - | - | - | - |
| 01 Jul 2022 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | - |
| 30 Jun 2022 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | - |
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | - | - | - | - | - | - |
| 27 Jun 2022 | - | - | - | - | - | - |
| 24 Jun 2022 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | - |
| 23 Jun 2022 | - | - | - | - | - | - |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | - | - | - | - | - | - |
| 20 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | - |
| 16 Jun 2022 | - | - | - | - | - | - |
| 15 Jun 2022 | - | - | - | - | - | - |
| 14 Jun 2022 | - | - | - | - | - | - |
| 13 Jun 2022 | - | - | - | - | - | - |
| 10 Jun 2022 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 09 Jun 2022 | - | - | - | - | - | - |
| 08 Jun 2022 | - | - | - | - | - | - |
| 07 Jun 2022 | - | - | - | - | - | - |
| 06 Jun 2022 | - | - | - | - | - | - |
| 01 Jun 2022 | - | - | - | - | - | - |
| 31 May 2022 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | - |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | - |
| 26 May 2022 | - | - | - | - | - | - |
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | 3,671.00 | 3,671.00 | 3,671.00 | 3,671.00 | 3,671.00 | - |
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | - |
| 12 May 2022 | - | - | - | - | - | - |
| 11 May 2022 | - | - | - | - | - | - |
| 10 May 2022 | - | - | - | - | - | - |
| 09 May 2022 | - | - | - | - | - | - |
| 06 May 2022 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | - |
| 05 May 2022 | - | - | - | - | - | - |
| 04 May 2022 | - | - | - | - | - | - |
| 03 May 2022 | - | - | - | - | - | - |
| 29 Apr 2022 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 28 Apr 2022 | - | - | - | - | - | - |
| 27 Apr 2022 | - | - | - | - | - | - |
| 26 Apr 2022 | - | - | - | - | - | - |
| 25 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 21 Apr 2022 | - | - | - | - | - | - |
| 20 Apr 2022 | - | - | - | - | - | - |
| 19 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | - | - | - | - | - | - |
| 13 Apr 2022 | - | - | - | - | - | - |
| 12 Apr 2022 | - | - | - | - | - | - |
| 11 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | 3,883.00 | 3,883.00 | 3,883.00 | 3,883.00 | 3,883.00 | - |
| 07 Apr 2022 | - | - | - | - | - | - |
| 06 Apr 2022 | - | - | - | - | - | - |
| 05 Apr 2022 | - | - | - | - | - | - |
| 04 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | 3,903.00 | 3,903.00 | 3,903.00 | 3,903.00 | 3,903.00 | - |
| 31 Mar 2022 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | - |
| 30 Mar 2022 | - | - | - | - | - | - |
| 29 Mar 2022 | - | - | - | - | - | - |
| 28 Mar 2022 | - | - | - | - | - | - |
| 25 Mar 2022 | 3,871.00 | 3,871.00 | 3,871.00 | 3,871.00 | 3,871.00 | - |
| 24 Mar 2022 | - | - | - | - | - | - |
| 23 Mar 2022 | - | - | - | - | - | - |
| 22 Mar 2022 | - | - | - | - | - | - |
| 21 Mar 2022 | - | - | - | - | - | - |
| 18 Mar 2022 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 17 Mar 2022 | - | - | - | - | - | - |
| 16 Mar 2022 | - | - | - | - | - | - |
| 15 Mar 2022 | - | - | - | - | - | - |
| 14 Mar 2022 | - | - | - | - | - | - |
| 11 Mar 2022 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | - |
| 10 Mar 2022 | - | - | - | - | - | - |
| 09 Mar 2022 | - | - | - | - | - | - |
| 08 Mar 2022 | - | - | - | - | - | - |
| 07 Mar 2022 | - | - | - | - | - | - |
| 04 Mar 2022 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | - |
| 03 Mar 2022 | - | - | - | - | - | - |
| 02 Mar 2022 | - | - | - | - | - | - |
| 01 Mar 2022 | - | - | - | - | - | - |
| 28 Feb 2022 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | - |
| 25 Feb 2022 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | - |
| 24 Feb 2022 | - | - | - | - | - | - |
| 23 Feb 2022 | - | - | - | - | - | - |
| 22 Feb 2022 | - | - | - | - | - | - |
| 21 Feb 2022 | - | - | - | - | - | - |
| 18 Feb 2022 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | - |
| 17 Feb 2022 | - | - | - | - | - | - |
| 16 Feb 2022 | - | - | - | - | - | - |
| 15 Feb 2022 | - | - | - | - | - | - |
| 14 Feb 2022 | - | - | - | - | - | - |
| 11 Feb 2022 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | - |
| 10 Feb 2022 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
