UK markets closed

Osmosis Resource Efficient Eurp Eq Cl F (0P00015A1Q.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,480.50-13.80 (-0.55%)
At close: 09:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 20242,450.602,450.602,450.602,450.602,450.60-
24 Apr 20242,480.502,480.502,480.502,480.502,480.50-
23 Apr 20242,494.302,494.302,494.302,494.302,494.30-
22 Apr 20242,487.402,487.402,487.402,487.402,487.40-
19 Apr 20242,453.302,453.302,453.302,453.302,453.30-
18 Apr 20242,447.702,447.702,447.702,447.702,447.70-
17 Apr 20242,430.602,430.602,430.602,430.602,430.60-
16 Apr 20242,430.502,430.502,430.502,430.502,430.50-
15 Apr 20242,457.402,457.402,457.402,457.402,457.40-
12 Apr 20242,461.902,461.902,461.902,461.902,461.90-
11 Apr 20242,462.002,462.002,462.002,462.002,462.00-
10 Apr 20242,463.602,463.602,463.602,463.602,463.60-
09 Apr 20242,466.602,466.602,466.602,466.602,466.60-
08 Apr 20242,475.002,475.002,475.002,475.002,475.00-
05 Apr 20242,456.902,456.902,456.902,456.902,456.90-
04 Apr 20242,483.002,483.002,483.002,483.002,483.00-
03 Apr 20242,480.402,480.402,480.402,480.402,480.40-
02 Apr 20242,473.002,473.002,473.002,473.002,473.00-
28 Mar 20242,495.902,495.902,495.902,495.902,495.90-
27 Mar 20242,502.802,502.802,502.802,502.802,502.80-
26 Mar 20242,496.002,496.002,496.002,496.002,496.00-
25 Mar 20242,493.102,493.102,493.102,493.102,493.10-
22 Mar 20242,491.202,491.202,491.202,491.202,491.20-
21 Mar 20242,488.802,488.802,488.802,488.802,488.80-
20 Mar 20242,452.402,452.402,452.402,452.402,452.40-
19 Mar 20242,450.702,450.702,450.702,450.702,450.70-
18 Mar 2024------
15 Mar 20242,463.302,463.302,463.302,463.302,463.30-
14 Mar 20242,470.002,470.002,470.002,470.002,470.00-
13 Mar 20242,472.602,472.602,472.602,472.602,472.60-
12 Mar 20242,472.402,472.402,472.402,472.402,472.40-
11 Mar 20242,447.002,447.002,447.002,447.002,447.00-
08 Mar 20242,452.102,452.102,452.102,452.102,452.10-
07 Mar 20242,456.002,456.002,456.002,456.002,456.00-
06 Mar 20242,435.902,435.902,435.902,435.902,435.90-
05 Mar 20242,425.702,425.702,425.702,425.702,425.70-
04 Mar 20242,429.302,429.302,429.302,429.302,429.30-
01 Mar 20242,434.702,434.702,434.702,434.702,434.70-
29 Feb 20242,416.702,416.702,416.702,416.702,416.70-
28 Feb 20242,415.702,415.702,415.702,415.702,415.70-
27 Feb 20242,422.202,422.202,422.202,422.202,422.20-
26 Feb 20242,421.202,421.202,421.202,421.202,421.20-
23 Feb 20242,427.202,427.202,427.202,427.202,427.20-
22 Feb 20242,428.402,428.402,428.402,428.402,428.40-
21 Feb 20242,409.202,409.202,409.202,409.202,409.20-
20 Feb 20242,404.002,404.002,404.002,404.002,404.00-
19 Feb 20242,409.402,409.402,409.402,409.402,409.40-
16 Feb 20242,411.002,411.002,411.002,411.002,411.00-
15 Feb 20242,396.502,396.502,396.502,396.502,396.50-
14 Feb 20242,375.802,375.802,375.802,375.802,375.80-
13 Feb 20242,354.602,354.602,354.602,354.602,354.60-
12 Feb 20242,387.902,387.902,387.902,387.902,387.90-
09 Feb 20242,375.802,375.802,375.802,375.802,375.80-
08 Feb 20242,386.502,386.502,386.502,386.502,386.50-
07 Feb 20242,400.502,400.502,400.502,400.502,400.50-
06 Feb 20242,412.302,412.302,412.302,412.302,412.30-
05 Feb 2024------
02 Feb 20242,395.102,395.102,395.102,395.102,395.10-
01 Feb 20242,396.602,396.602,396.602,396.602,396.60-
31 Jan 20242,408.802,408.802,408.802,408.802,408.80-
30 Jan 20242,412.902,412.902,412.902,412.902,412.90-
29 Jan 20242,400.602,400.602,400.602,400.602,400.60-
26 Jan 20242,406.102,406.102,406.102,406.102,406.10-
25 Jan 20242,375.602,375.602,375.602,375.602,375.60-
24 Jan 20242,377.602,377.602,377.602,377.602,377.60-
23 Jan 20242,353.902,353.902,353.902,353.902,353.90-
22 Jan 20242,361.602,361.602,361.602,361.602,361.60-
19 Jan 20242,345.402,345.402,345.402,345.402,345.40-
18 Jan 20242,348.402,348.402,348.402,348.402,348.40-
17 Jan 20242,346.002,346.002,346.002,346.002,346.00-
16 Jan 20242,380.802,380.802,380.802,380.802,380.80-
15 Jan 20242,386.402,386.402,386.402,386.402,386.40-
12 Jan 20242,405.602,405.602,405.602,405.602,405.60-
11 Jan 20242,394.602,394.602,394.602,394.602,394.60-
10 Jan 20242,407.702,407.702,407.702,407.702,407.70-
09 Jan 20242,405.602,405.602,405.602,405.602,405.60-
08 Jan 20242,414.702,414.702,414.702,414.702,414.70-
05 Jan 20242,403.202,403.202,403.202,403.202,403.20-
04 Jan 20242,419.002,419.002,419.002,419.002,419.00-
03 Jan 20242,405.702,405.702,405.702,405.702,405.70-
02 Jan 20242,435.702,435.702,435.702,435.702,435.70-
29 Dec 20232,439.002,439.002,439.002,439.002,439.00-
28 Dec 20232,444.902,444.902,444.902,444.902,444.90-
27 Dec 2023------
22 Dec 20232,427.202,427.202,427.202,427.202,427.20-
21 Dec 20232,427.602,427.602,427.602,427.602,427.60-
20 Dec 20232,427.502,427.502,427.502,427.502,427.50-
19 Dec 20232,409.902,409.902,409.902,409.902,409.90-
18 Dec 20232,403.302,403.302,403.302,403.302,403.30-
15 Dec 20232,398.802,398.802,398.802,398.802,398.80-
14 Dec 20232,404.602,404.602,404.602,404.602,404.60-
13 Dec 20232,382.102,382.102,382.102,382.102,382.10-
12 Dec 20232,372.802,372.802,372.802,372.802,372.80-
11 Dec 20232,370.702,370.702,370.702,370.702,370.70-
08 Dec 20232,377.102,377.102,377.102,377.102,377.10-
07 Dec 20232,360.802,360.802,360.802,360.802,360.80-
06 Dec 20232,366.602,366.602,366.602,366.602,366.60-
05 Dec 20232,352.102,352.102,352.102,352.102,352.10-
04 Dec 20232,341.202,341.202,341.202,341.202,341.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...