UK markets close in 6 hours 36 minutes

Odey Investment Funds plc - Odey Pan European Fund R GBP Acc (0P0000HGA4.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
25,752.00+5.00 (+0.02%)
As of 9:00PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Jun 2021------
15 Jun 2021------
14 Jun 202125,752.0025,752.0025,752.0025,752.0025,752.00-
11 Jun 202125,747.0025,747.0025,747.0025,747.0025,747.00-
10 Jun 202125,675.0025,675.0025,675.0025,675.0025,675.00-
09 Jun 202125,654.0025,654.0025,654.0025,654.0025,654.00-
08 Jun 202125,676.0025,676.0025,676.0025,676.0025,676.00-
07 Jun 2021------
04 Jun 202125,377.0025,377.0025,377.0025,377.0025,377.00-
03 Jun 202125,338.0025,338.0025,338.0025,338.0025,338.00-
02 Jun 202125,368.0025,368.0025,368.0025,368.0025,368.00-
01 Jun 202125,279.0025,279.0025,279.0025,279.0025,279.00-
28 May 202125,050.0025,050.0025,050.0025,050.0025,050.00-
27 May 202125,045.0025,045.0025,045.0025,045.0025,045.00-
26 May 202124,914.0024,914.0024,914.0024,914.0024,914.00-
25 May 202124,873.0024,873.0024,873.0024,873.0024,873.00-
24 May 202124,889.0024,889.0024,889.0024,889.0024,889.00-
21 May 202124,833.0024,833.0024,833.0024,833.0024,833.00-
20 May 202124,736.0024,736.0024,736.0024,736.0024,736.00-
19 May 202124,601.0024,601.0024,601.0024,601.0024,601.00-
18 May 202124,852.0024,852.0024,852.0024,852.0024,852.00-
17 May 202124,751.0024,751.0024,751.0024,751.0024,751.00-
14 May 202124,831.0024,831.0024,831.0024,831.0024,831.00-
13 May 202124,506.0024,506.0024,506.0024,506.0024,506.00-
12 May 202124,804.0024,804.0024,804.0024,804.0024,804.00-
11 May 202124,862.0024,862.0024,862.0024,862.0024,862.00-
10 May 202125,295.0025,295.0025,295.0025,295.0025,295.00-
07 May 202125,276.0025,276.0025,276.0025,276.0025,276.00-
06 May 202125,153.0025,153.0025,153.0025,153.0025,153.00-
05 May 202125,046.0025,046.0025,046.0025,046.0025,046.00-
04 May 202124,647.0024,647.0024,647.0024,647.0024,647.00-
30 Apr 202124,644.0024,644.0024,644.0024,644.0024,644.00-
29 Apr 202125,009.0025,009.0025,009.0025,009.0025,009.00-
28 Apr 202124,930.0024,930.0024,930.0024,930.0024,930.00-
27 Apr 202124,927.0024,927.0024,927.0024,927.0024,927.00-
26 Apr 202125,037.0025,037.0025,037.0025,037.0025,037.00-
23 Apr 202124,860.0024,860.0024,860.0024,860.0024,860.00-
22 Apr 202124,770.0024,770.0024,770.0024,770.0024,770.00-
21 Apr 202124,598.0024,598.0024,598.0024,598.0024,598.00-
20 Apr 202124,547.0024,547.0024,547.0024,547.0024,547.00-
19 Apr 202124,898.0024,898.0024,898.0024,898.0024,898.00-
16 Apr 202125,052.0025,052.0025,052.0025,052.0025,052.00-
15 Apr 202124,931.0024,931.0024,931.0024,931.0024,931.00-
14 Apr 202124,873.0024,873.0024,873.0024,873.0024,873.00-
13 Apr 202124,823.0024,823.0024,823.0024,823.0024,823.00-
12 Apr 202124,695.0024,695.0024,695.0024,695.0024,695.00-
09 Apr 202124,813.0024,813.0024,813.0024,813.0024,813.00-
08 Apr 202124,753.0024,753.0024,753.0024,753.0024,753.00-
07 Apr 202124,497.0024,497.0024,497.0024,497.0024,497.00-
06 Apr 202124,384.0024,384.0024,384.0024,384.0024,384.00-
01 Apr 202124,067.0024,067.0024,067.0024,067.0024,067.00-
31 Mar 202123,981.0023,981.0023,981.0023,981.0023,981.00-
30 Mar 202124,135.0024,135.0024,135.0024,135.0024,135.00-
29 Mar 202123,976.0023,976.0023,976.0023,976.0023,976.00-
26 Mar 202123,990.0023,990.0023,990.0023,990.0023,990.00-
25 Mar 202123,779.0023,779.0023,779.0023,779.0023,779.00-
24 Mar 202123,964.0023,964.0023,964.0023,964.0023,964.00-
23 Mar 202124,018.0024,018.0024,018.0024,018.0024,018.00-
22 Mar 202124,323.0024,323.0024,323.0024,323.0024,323.00-
19 Mar 202124,322.0024,322.0024,322.0024,322.0024,322.00-
18 Mar 202124,287.0024,287.0024,287.0024,287.0024,287.00-
17 Mar 2021------
16 Mar 202124,159.0024,159.0024,159.0024,159.0024,159.00-
15 Mar 202123,898.0023,898.0023,898.0023,898.0023,898.00-
12 Mar 202123,750.0023,750.0023,750.0023,750.0023,750.00-
11 Mar 202123,716.0023,716.0023,716.0023,716.0023,716.00-
10 Mar 202123,394.0023,394.0023,394.0023,394.0023,394.00-
09 Mar 202123,349.0023,349.0023,349.0023,349.0023,349.00-
08 Mar 202123,453.0023,453.0023,453.0023,453.0023,453.00-
05 Mar 202123,190.0023,190.0023,190.0023,190.0023,190.00-
04 Mar 202122,793.0022,793.0022,793.0022,793.0022,793.00-
03 Mar 202122,872.0022,872.0022,872.0022,872.0022,872.00-
02 Mar 202122,551.0022,551.0022,551.0022,551.0022,551.00-
01 Mar 202122,501.0022,501.0022,501.0022,501.0022,501.00-
26 Feb 202122,129.0022,129.0022,129.0022,129.0022,129.00-
25 Feb 202122,412.0022,412.0022,412.0022,412.0022,412.00-
24 Feb 202122,553.0022,553.0022,553.0022,553.0022,553.00-
23 Feb 202122,167.0022,167.0022,167.0022,167.0022,167.00-
22 Feb 202122,083.0022,083.0022,083.0022,083.0022,083.00-
19 Feb 202122,044.0022,044.0022,044.0022,044.0022,044.00-
18 Feb 202121,828.0021,828.0021,828.0021,828.0021,828.00-
17 Feb 202122,087.0022,087.0022,087.0022,087.0022,087.00-
16 Feb 202122,208.0022,208.0022,208.0022,208.0022,208.00-
15 Feb 202122,174.0022,174.0022,174.0022,174.0022,174.00-
12 Feb 202121,872.0021,872.0021,872.0021,872.0021,872.00-
11 Feb 202121,759.0021,759.0021,759.0021,759.0021,759.00-
10 Feb 202121,784.0021,784.0021,784.0021,784.0021,784.00-
09 Feb 202121,735.0021,735.0021,735.0021,735.0021,735.00-
08 Feb 202121,738.0021,738.0021,738.0021,738.0021,738.00-
05 Feb 202121,725.0021,725.0021,725.0021,725.0021,725.00-
04 Feb 202121,795.0021,795.0021,795.0021,795.0021,795.00-
03 Feb 202121,701.0021,701.0021,701.0021,701.0021,701.00-
02 Feb 202121,557.0021,557.0021,557.0021,557.0021,557.00-
01 Feb 202121,150.0021,150.0021,150.0021,150.0021,150.00-
29 Jan 202120,982.0020,982.0020,982.0020,982.0020,982.00-
28 Jan 202121,005.0021,005.0021,005.0021,005.0021,005.00-
27 Jan 202121,033.0021,033.0021,033.0021,033.0021,033.00-
26 Jan 202121,258.0021,258.0021,258.0021,258.0021,258.00-
25 Jan 202121,150.0021,150.0021,150.0021,150.0021,150.00-
22 Jan 202121,461.0021,461.0021,461.0021,461.0021,461.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...