J O Hambro Capital Management UK Opportunities Fund (0P0000J3MF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
| 02 Jul 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 01 Jul 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| 28 Jun 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| 27 Jun 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| 26 Jun 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 25 Jun 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 24 Jun 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
| 21 Jun 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| 20 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 19 Jun 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 18 Jun 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 17 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 14 Jun 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| 13 Jun 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
| 12 Jun 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| 11 Jun 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| 10 Jun 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 07 Jun 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 06 Jun 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| 05 Jun 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| 04 Jun 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 03 Jun 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
| 31 May 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| 30 May 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
| 29 May 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 28 May 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| 24 May 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 23 May 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | - |
| 22 May 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
| 21 May 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 20 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 17 May 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
| 16 May 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 15 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 14 May 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| 13 May 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | - |
| 10 May 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
| 09 May 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| 08 May 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 07 May 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| 03 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 02 May 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| 01 May 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| 30 Apr 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 29 Apr 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| 26 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 25 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 24 Apr 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
| 23 Apr 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| 22 Apr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 19 Apr 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 18 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 17 Apr 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
| 16 Apr 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 15 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 12 Apr 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| 11 Apr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 10 Apr 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 09 Apr 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
| 08 Apr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 05 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 04 Apr 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
| 03 Apr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 02 Apr 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| 28 Mar 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
| 27 Mar 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 26 Mar 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| 25 Mar 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| 22 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 21 Mar 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 20 Mar 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 19 Mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 18 Mar 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 15 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 14 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| 13 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 12 Mar 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
| 11 Mar 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
| 08 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 07 Mar 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
| 06 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 05 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 04 Mar 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
| 01 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 29 Feb 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
| 28 Feb 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| 27 Feb 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
| 26 Feb 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
| 23 Feb 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 22 Feb 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
| 21 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 20 Feb 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| 19 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 16 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 15 Feb 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 14 Feb 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| 13 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 12 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| *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.