UK markets closed

CT American Smaller Coms(US) Z Inc GBP (0P0000ZQ9L.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
369.42-2.30 (-0.62%)
At close: 09:00PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024372.28372.28372.28372.28372.28-
01 May 2024369.42369.42369.42369.42369.42-
30 Apr 2024371.72371.72371.72371.72371.72-
29 Apr 2024367.70367.70367.70367.70367.70-
26 Apr 2024368.33368.33368.33368.33368.33-
25 Apr 2024364.42364.42364.42364.42364.42-
24 Apr 2024368.97368.97368.97368.97368.97-
23 Apr 2024365.89365.89365.89365.89365.89-
22 Apr 2024365.41365.41365.41365.41365.41-
19 Apr 2024359.22359.22359.22359.22359.22-
18 Apr 2024358.15358.15358.15358.15358.15-
17 Apr 2024360.55360.55360.55360.55360.55-
16 Apr 2024363.41363.41363.41363.41363.41-
15 Apr 2024367.97367.97367.97367.97367.97-
12 Apr 2024377.42377.42377.42377.42377.42-
11 Apr 2024374.92374.92374.92374.92374.92-
10 Apr 2024379.99379.99379.99379.99379.99-
09 Apr 2024377.46377.46377.46377.46377.46-
08 Apr 2024375.61375.61375.61375.61375.61-
05 Apr 2024372.25372.25372.25372.25372.25-
04 Apr 2024374.45374.45374.45374.45374.45-
03 Apr 2024375.04375.04375.04375.04375.04-
02 Apr 2024382.72382.72382.72382.72382.72-
28 Mar 2024382.06382.06382.06382.06382.06-
27 Mar 2024372.86372.86372.86372.86372.86-
26 Mar 2024372.66372.66372.66372.66372.66-
25 Mar 2024373.81373.81373.81373.81373.81-
22 Mar 2024381.21381.21381.21381.21381.21-
21 Mar 2024373.45373.45373.45373.45373.45-
20 Mar 2024371.15371.15371.15371.15371.15-
19 Mar 2024367.77367.77367.77367.77367.77-
18 Mar 2024371.33371.33371.33371.33371.33-
15 Mar 2024366.36366.36366.36366.36366.36-
14 Mar 2024371.08371.08371.08371.08371.08-
13 Mar 2024370.49370.49370.49370.49370.49-
12 Mar 2024372.34372.34372.34372.34372.34-
11 Mar 2024369.75369.75369.75369.75369.75-
08 Mar 2024370.81370.81370.81370.81370.81-
08 Mar 20240.012833 Dividend
07 Mar 2024371.23371.23371.23371.23371.22-
06 Mar 2024369.62369.62369.62369.62369.61-
05 Mar 2024374.36374.36374.36374.36374.35-
04 Mar 2024375.54375.54375.54375.54375.53-
01 Mar 2024373.79373.79373.79373.79373.78-
29 Feb 2024371.72371.72371.72371.72371.71-
28 Feb 2024375.71375.71375.71375.71375.70-
27 Feb 2024372.16372.16372.16372.16372.15-
26 Feb 2024371.70371.70371.70371.70371.69-
23 Feb 2024371.19371.19371.19371.19371.18-
22 Feb 2024372.38372.38372.38372.38372.37-
21 Feb 2024371.29371.29371.29371.29371.28-
20 Feb 2024375.12375.12375.12375.12375.11-
19 Feb 2024374.48374.48374.48374.48374.47-
16 Feb 2024378.01378.01378.01378.01378.00-
15 Feb 2024373.19373.19373.19373.19373.18-
14 Feb 2024366.25366.25366.25366.25366.24-
13 Feb 2024376.54376.54376.54376.54376.53-
12 Feb 2024374.15374.15374.15374.15374.14-
09 Feb 2024370.02370.02370.02370.02370.01-
08 Feb 2024366.05366.05366.05366.05366.04-
07 Feb 2024365.79365.79365.79365.79365.78-
06 Feb 2024362.93362.93362.93362.93362.92-
05 Feb 2024367.59367.59367.59367.59367.58-
02 Feb 2024366.92366.92366.92366.92366.91-
01 Feb 2024364.50364.50364.50364.50364.49-
31 Jan 2024371.78371.78371.78371.78371.77-
30 Jan 2024375.14375.14375.14375.14375.13-
29 Jan 2024369.78369.78369.78369.78369.77-
26 Jan 2024368.04368.04368.04368.04368.03-
25 Jan 2024366.29366.29366.29366.29366.28-
24 Jan 2024368.51368.51368.51368.51368.50-
23 Jan 2024369.55369.55369.55369.55369.54-
22 Jan 2024363.26363.26363.26363.26363.25-
19 Jan 2024363.94363.94363.94363.94363.93-
18 Jan 2024362.60362.60362.60362.60362.59-
17 Jan 2024364.71364.71364.71364.71364.70-
16 Jan 2024369.45369.45369.45369.45369.44-
15 Jan 2024366.98366.98366.98366.98366.97-
12 Jan 2024366.59366.59366.59366.59366.58-
11 Jan 2024367.13367.13367.13367.13367.12-
10 Jan 2024369.20369.20369.20369.20369.19-
09 Jan 2024372.04372.04372.04372.04372.03-
08 Jan 2024366.42366.42366.42366.42366.41-
05 Jan 2024367.20367.20367.20367.20367.19-
04 Jan 2024366.91366.91366.91366.91366.90-
03 Jan 2024378.29378.29378.29378.29378.28-
02 Jan 2024378.11378.11378.11378.11378.10-
29 Dec 2023382.88382.88382.88382.88382.87-
28 Dec 2023381.76381.76381.76381.76381.75-
27 Dec 2023383.25383.25383.25383.25383.24-
22 Dec 2023376.12376.12376.12376.12376.11-
21 Dec 2023372.36372.36372.36372.36372.35-
20 Dec 2023379.12379.12379.12379.12379.11-
19 Dec 2023372.14372.14372.14372.14372.13-
18 Dec 2023373.15373.15373.15373.15373.14-
15 Dec 2023372.21372.21372.21372.21372.20-
14 Dec 2023364.79364.79364.79364.79364.78-
13 Dec 2023358.39358.39358.39358.39358.38-
12 Dec 2023356.79356.79356.79356.79356.78-
11 Dec 2023357.14357.14357.14357.14357.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...