UK markets closed

Aspect Diversified Trends E GBP Instl (0P0000SQPL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18,406.20-142.80 (-0.77%)
At close: 09:00PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024------
13 Jun 202418,406.1918,406.1918,406.1918,406.1918,406.19-
12 Jun 202418,549.0118,549.0118,549.0118,549.0118,549.01-
11 Jun 202418,584.2618,584.2618,584.2618,584.2618,584.26-
10 Jun 2024------
07 Jun 202418,644.2518,644.2518,644.2518,644.2518,644.25-
06 Jun 202418,690.9818,690.9818,690.9818,690.9818,690.98-
05 Jun 202418,628.4118,628.4118,628.4118,628.4118,628.41-
04 Jun 202418,540.9118,540.9118,540.9118,540.9118,540.91-
03 Jun 2024------
31 May 202419,050.3219,050.3219,050.3219,050.3219,050.32-
30 May 202419,147.7519,147.7519,147.7519,147.7519,147.75-
29 May 202419,366.3519,366.3519,366.3519,366.3519,366.35-
28 May 202419,448.0819,448.0819,448.0819,448.0819,448.08-
24 May 202419,259.5919,259.5919,259.5919,259.5919,259.59-
23 May 202419,214.1519,214.1519,214.1519,214.1519,214.15-
22 May 202419,298.6419,298.6419,298.6419,298.6419,298.64-
21 May 202419,501.7319,501.7319,501.7319,501.7319,501.73-
20 May 202419,539.5219,539.5219,539.5219,539.5219,539.52-
17 May 202419,520.3719,520.3719,520.3719,520.3719,520.37-
16 May 202419,357.5819,357.5819,357.5819,357.5819,357.58-
15 May 202419,355.2619,355.2619,355.2619,355.2619,355.26-
14 May 202419,332.8619,332.8619,332.8619,332.8619,332.86-
13 May 202419,246.2619,246.2619,246.2619,246.2619,246.26-
10 May 202419,265.0019,265.0019,265.0019,265.0019,265.00-
09 May 202419,119.0819,119.0819,119.0819,119.0819,119.08-
08 May 202419,097.1319,097.1319,097.1319,097.1319,097.13-
07 May 202418,981.4518,981.4518,981.4518,981.4518,981.45-
03 May 202418,867.0318,867.0318,867.0318,867.0318,867.03-
02 May 202419,144.0819,144.0819,144.0819,144.0819,144.08-
01 May 202419,667.8519,667.8519,667.8519,667.8519,667.85-
30 Apr 202419,806.0919,806.0919,806.0919,806.0919,806.09-
29 Apr 202419,720.7019,720.7019,720.7019,720.7019,720.70-
26 Apr 202419,936.1519,936.1519,936.1519,936.1519,936.15-
25 Apr 202419,803.8419,803.8419,803.8419,803.8419,803.84-
24 Apr 202419,783.3819,783.3819,783.3819,783.3819,783.38-
23 Apr 202419,617.5719,617.5719,617.5719,617.5719,617.57-
22 Apr 202419,646.0419,646.0419,646.0419,646.0419,646.04-
19 Apr 202419,791.1119,791.1119,791.1119,791.1119,791.11-
18 Apr 202419,822.5819,822.5819,822.5819,822.5819,822.58-
17 Apr 202419,723.8419,723.8419,723.8419,723.8419,723.84-
16 Apr 202419,759.6519,759.6519,759.6519,759.6519,759.65-
15 Apr 202419,903.8319,903.8319,903.8319,903.8319,903.83-
12 Apr 202419,609.3119,609.3119,609.3119,609.3119,609.31-
11 Apr 202419,879.9119,879.9119,879.9119,879.9119,879.91-
10 Apr 202419,857.0319,857.0319,857.0319,857.0319,857.03-
09 Apr 202419,595.3119,595.3119,595.3119,595.3119,595.31-
08 Apr 202419,682.2419,682.2419,682.2419,682.2419,682.24-
05 Apr 202419,597.6219,597.6219,597.6219,597.6219,597.62-
04 Apr 202419,555.4319,555.4319,555.4319,555.4319,555.43-
03 Apr 202419,662.2519,662.2519,662.2519,662.2519,662.25-
02 Apr 202419,685.6419,685.6419,685.6419,685.6419,685.64-
28 Mar 202419,540.3919,540.3919,540.3919,540.3919,540.39-
27 Mar 202419,642.1419,642.1419,642.1419,642.1419,642.14-
26 Mar 202419,544.9819,544.9819,544.9819,544.9819,544.98-
25 Mar 202419,425.3219,425.3219,425.3219,425.3219,425.32-
22 Mar 202419,356.3519,356.3519,356.3519,356.3519,356.35-
21 Mar 202419,431.0319,431.0319,431.0319,431.0319,431.03-
20 Mar 202419,191.9119,191.9119,191.9119,191.9119,191.91-
19 Mar 202419,076.9219,076.9219,076.9219,076.9219,076.92-
18 Mar 2024------
15 Mar 202418,918.3018,918.3018,918.3018,918.3018,918.30-
14 Mar 202418,863.5318,863.5318,863.5318,863.5318,863.53-
13 Mar 202418,795.7318,795.7318,795.7318,795.7318,795.73-
12 Mar 202418,729.5418,729.5418,729.5418,729.5418,729.54-
11 Mar 202418,574.3118,574.3118,574.3118,574.3118,574.31-
08 Mar 202418,579.6918,579.6918,579.6918,579.6918,579.69-
07 Mar 202418,683.0818,683.0818,683.0818,683.0818,683.08-
06 Mar 202418,712.1818,712.1818,712.1818,712.1818,712.18-
05 Mar 202418,643.1518,643.1518,643.1518,643.1518,643.15-
04 Mar 202418,768.4218,768.4218,768.4218,768.4218,768.42-
01 Mar 202418,773.1218,773.1218,773.1218,773.1218,773.12-
29 Feb 202418,640.3418,640.3418,640.3418,640.3418,640.34-
28 Feb 202418,621.0418,621.0418,621.0418,621.0418,621.04-
27 Feb 202418,841.9918,841.9918,841.9918,841.9918,841.99-
26 Feb 202418,972.1618,972.1618,972.1618,972.1618,972.16-
23 Feb 202418,975.0118,975.0118,975.0118,975.0118,975.01-
22 Feb 202418,816.3318,816.3318,816.3318,816.3318,816.33-
21 Feb 202418,645.2818,645.2818,645.2818,645.2818,645.28-
20 Feb 202418,653.5118,653.5118,653.5118,653.5118,653.51-
19 Feb 2024------
16 Feb 202418,565.8218,565.8218,565.8218,565.8218,565.82-
15 Feb 202418,603.8818,603.8818,603.8818,603.8818,603.88-
14 Feb 202418,566.9418,566.9418,566.9418,566.9418,566.94-
13 Feb 202418,647.2418,647.2418,647.2418,647.2418,647.24-
12 Feb 202418,456.0918,456.0918,456.0918,456.0918,456.09-
09 Feb 202418,403.9418,403.9418,403.9418,403.9418,403.94-
08 Feb 202418,261.8118,261.8118,261.8118,261.8118,261.81-
07 Feb 202417,991.5217,991.5217,991.5217,991.5217,991.52-
06 Feb 202417,828.9217,828.9217,828.9217,828.9217,828.92-
05 Feb 2024------
02 Feb 202417,751.8817,751.8817,751.8817,751.8817,751.88-
01 Feb 202417,569.0917,569.0917,569.0917,569.0917,569.09-
31 Jan 202417,505.2617,505.2617,505.2617,505.2617,505.26-
30 Jan 202417,512.4617,512.4617,512.4617,512.4617,512.46-
29 Jan 202417,543.0817,543.0817,543.0817,543.0817,543.08-
26 Jan 202417,440.2417,440.2417,440.2417,440.2417,440.24-
25 Jan 202417,321.4717,321.4717,321.4717,321.4717,321.47-
24 Jan 202417,289.5217,289.5217,289.5217,289.5217,289.52-
23 Jan 202417,467.9217,467.9217,467.9217,467.9217,467.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...