UK markets close in 4 hours 7 minutes

Heptagon European Focus Eq CG GBP Acc (0P000159ZA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
24,629.20+72.90 (+0.30%)
As of 09:00PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 2024------
24 Apr 202424,629.2024,629.2024,629.2024,629.2024,629.20-
23 Apr 202424,556.3324,556.3324,556.3324,556.3324,556.33-
22 Apr 202424,363.0224,363.0224,363.0224,363.0224,363.02-
19 Apr 202424,283.0424,283.0424,283.0424,283.0424,283.04-
18 Apr 202424,177.4424,177.4424,177.4424,177.4424,177.44-
17 Apr 202424,110.7524,110.7524,110.7524,110.7524,110.75-
16 Apr 202424,073.7924,073.7924,073.7924,073.7924,073.79-
15 Apr 202424,224.6324,224.6324,224.6324,224.6324,224.63-
12 Apr 202424,279.5324,279.5324,279.5324,279.5324,279.53-
11 Apr 202424,419.7224,419.7224,419.7224,419.7224,419.72-
10 Apr 202424,378.8324,378.8324,378.8324,378.8324,378.83-
09 Apr 202424,362.3924,362.3924,362.3924,362.3924,362.39-
08 Apr 202424,639.2324,639.2324,639.2324,639.2324,639.23-
05 Apr 202424,513.1924,513.1924,513.1924,513.1924,513.19-
04 Apr 202424,617.0624,617.0624,617.0624,617.0624,617.06-
03 Apr 202424,599.0824,599.0824,599.0824,599.0824,599.08-
02 Apr 202424,594.7324,594.7324,594.7324,594.7324,594.73-
28 Mar 202424,884.0924,884.0924,884.0924,884.0924,884.09-
27 Mar 2024------
26 Mar 202424,934.0424,934.0424,934.0424,934.0424,934.04-
25 Mar 202424,928.9124,928.9124,928.9124,928.9124,928.91-
22 Mar 202424,958.5224,958.5224,958.5224,958.5224,958.52-
21 Mar 202424,942.4824,942.4824,942.4824,942.4824,942.48-
20 Mar 202424,623.8624,623.8624,623.8624,623.8624,623.86-
19 Mar 202424,594.9424,594.9424,594.9424,594.9424,594.94-
18 Mar 2024------
15 Mar 202424,798.3824,798.3824,798.3824,798.3824,798.38-
14 Mar 202424,950.7724,950.7724,950.7724,950.7724,950.77-
13 Mar 202424,947.4224,947.4224,947.4224,947.4224,947.42-
12 Mar 202424,756.0324,756.0324,756.0324,756.0324,756.03-
11 Mar 202424,465.0824,465.0824,465.0824,465.0824,465.08-
08 Mar 202424,677.3124,677.3124,677.3124,677.3124,677.31-
07 Mar 202424,738.7124,738.7124,738.7124,738.7124,738.71-
06 Mar 202424,155.8324,155.8324,155.8324,155.8324,155.83-
05 Mar 202424,054.6524,054.6524,054.6524,054.6524,054.65-
04 Mar 202424,173.5624,173.5624,173.5624,173.5624,173.56-
01 Mar 202424,161.7224,161.7224,161.7224,161.7224,161.72-
29 Feb 202424,035.6424,035.6424,035.6424,035.6424,035.64-
28 Feb 202424,205.4324,205.4324,205.4324,205.4324,205.43-
27 Feb 202424,260.2924,260.2924,260.2924,260.2924,260.29-
26 Feb 202424,299.4224,299.4224,299.4224,299.4224,299.42-
23 Feb 202424,283.2824,283.2824,283.2824,283.2824,283.28-
22 Feb 202424,298.7724,298.7724,298.7724,298.7724,298.77-
21 Feb 202423,996.1923,996.1923,996.1923,996.1923,996.19-
20 Feb 202423,963.5423,963.5423,963.5423,963.5423,963.54-
19 Feb 202424,070.3824,070.3824,070.3824,070.3824,070.38-
16 Feb 202423,966.6523,966.6523,966.6523,966.6523,966.65-
15 Feb 202423,775.7923,775.7923,775.7923,775.7923,775.79-
14 Feb 202423,388.1423,388.1423,388.1423,388.1423,388.14-
13 Feb 202423,050.3423,050.3423,050.3423,050.3423,050.34-
12 Feb 202423,493.4623,493.4623,493.4623,493.4623,493.46-
09 Feb 202423,375.0323,375.0323,375.0323,375.0323,375.03-
08 Feb 202423,304.3723,304.3723,304.3723,304.3723,304.37-
07 Feb 202423,175.4623,175.4623,175.4623,175.4623,175.46-
06 Feb 202423,173.1523,173.1523,173.1523,173.1523,173.15-
05 Feb 2024------
02 Feb 202422,858.5722,858.5722,858.5722,858.5722,858.57-
01 Feb 202422,931.1722,931.1722,931.1722,931.1722,931.17-
31 Jan 202422,907.0622,907.0622,907.0622,907.0622,907.06-
30 Jan 202422,933.0422,933.0422,933.0422,933.0422,933.04-
29 Jan 202422,873.5422,873.5422,873.5422,873.5422,873.54-
26 Jan 202422,723.8622,723.8622,723.8622,723.8622,723.86-
25 Jan 202422,172.3122,172.3122,172.3122,172.3122,172.31-
24 Jan 202422,022.3022,022.3022,022.3022,022.3022,022.30-
23 Jan 202421,757.1321,757.1321,757.1321,757.1321,757.13-
22 Jan 202421,898.5421,898.5421,898.5421,898.5421,898.54-
19 Jan 202421,747.0421,747.0421,747.0421,747.0421,747.04-
18 Jan 202421,802.5521,802.5521,802.5521,802.5521,802.55-
17 Jan 202421,700.8321,700.8321,700.8321,700.8321,700.83-
16 Jan 202421,981.1421,981.1421,981.1421,981.1421,981.14-
15 Jan 202421,889.1321,889.1321,889.1321,889.1321,889.13-
12 Jan 202422,150.5222,150.5222,150.5222,150.5222,150.52-
11 Jan 202422,059.2522,059.2522,059.2522,059.2522,059.25-
10 Jan 202422,132.3322,132.3322,132.3322,132.3322,132.33-
09 Jan 202422,024.0122,024.0122,024.0122,024.0122,024.01-
08 Jan 202422,076.3922,076.3922,076.3922,076.3922,076.39-
05 Jan 202421,919.2421,919.2421,919.2421,919.2421,919.24-
04 Jan 202422,135.0722,135.0722,135.0722,135.0722,135.07-
03 Jan 202422,128.4222,128.4222,128.4222,128.4222,128.42-
02 Jan 202422,554.8522,554.8522,554.8522,554.8522,554.85-
29 Dec 202322,777.3722,777.3722,777.3722,777.3722,777.37-
28 Dec 202322,819.7922,819.7922,819.7922,819.7922,819.79-
27 Dec 2023------
22 Dec 202322,695.0022,695.0022,695.0022,695.0022,695.00-
21 Dec 202322,859.1022,859.1022,859.1022,859.1022,859.10-
20 Dec 202322,851.1722,851.1722,851.1722,851.1722,851.17-
19 Dec 202322,704.2322,704.2322,704.2322,704.2322,704.23-
18 Dec 202322,699.0222,699.0222,699.0222,699.0222,699.02-
15 Dec 202322,649.1022,649.1022,649.1022,649.1022,649.10-
14 Dec 202322,592.5822,592.5822,592.5822,592.5822,592.58-
13 Dec 202322,333.7422,333.7422,333.7422,333.7422,333.74-
12 Dec 202322,138.7622,138.7622,138.7622,138.7622,138.76-
11 Dec 202322,093.4822,093.4822,093.4822,093.4822,093.48-
08 Dec 202322,103.3422,103.3422,103.3422,103.3422,103.34-
07 Dec 202321,867.9121,867.9121,867.9121,867.9121,867.91-
06 Dec 202322,002.8522,002.8522,002.8522,002.8522,002.85-
05 Dec 202321,843.0621,843.0621,843.0621,843.0621,843.06-
04 Dec 202321,801.9221,801.9221,801.9221,801.9221,801.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...