UK markets closed

Brook European Focus Fund R GBP Inc (0P00016BMM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
15,584.00+82.00 (+0.53%)
At close: 9:00PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021------
06 May 2021------
05 May 2021161.66161.66161.66161.66161.66-
04 May 2021158.21158.21158.21158.21158.21-
30 Apr 2021159.07159.07159.07159.07159.07-
29 Apr 2021160.48160.48160.48160.48160.48-
28 Apr 2021159.51159.51159.51159.51159.51-
27 Apr 2021157.13157.13157.13157.13157.13-
26 Apr 2021157.98157.98157.98157.98157.98-
23 Apr 2021155.84155.84155.84155.84155.84-
22 Apr 2021155.02155.02155.02155.02155.02-
21 Apr 2021154.07154.07154.07154.07154.07-
20 Apr 2021153.98153.98153.98153.98153.98-
19 Apr 202115,825.0015,825.0015,825.0015,825.0015,825.00-
16 Apr 202115,882.0015,882.0015,882.0015,882.0015,882.00-
15 Apr 202115,701.0015,701.0015,701.0015,701.0015,701.00-
14 Apr 202115,721.0015,721.0015,721.0015,721.0015,721.00-
13 Apr 2021156.39156.39156.39156.39156.39-
12 Apr 202115,613.0015,613.0015,613.0015,613.0015,613.00-
09 Apr 202115,689.0015,689.0015,689.0015,689.0015,689.00-
08 Apr 202115,744.0015,744.0015,744.0015,744.0015,744.00-
07 Apr 202115,770.0015,770.0015,770.0015,770.0015,770.00-
06 Apr 202115,579.0015,579.0015,579.0015,579.0015,579.00-
01 Apr 202115,476.0015,476.0015,476.0015,476.0015,476.00-
31 Mar 202115,515.0015,515.0015,515.0015,515.0015,515.00-
30 Mar 202115,635.0015,635.0015,635.0015,635.0015,635.00-
29 Mar 202115,425.0015,425.0015,425.0015,425.0015,425.00-
26 Mar 202115,458.0015,458.0015,458.0015,458.0015,458.00-
25 Mar 202115,183.0015,183.0015,183.0015,183.0015,183.00-
24 Mar 202115,417.0015,417.0015,417.0015,417.0015,417.00-
23 Mar 202115,273.0015,273.0015,273.0015,273.0015,273.00-
22 Mar 202115,443.0015,443.0015,443.0015,443.0015,443.00-
19 Mar 202115,523.0015,523.0015,523.0015,523.0015,523.00-
18 Mar 202115,716.0015,716.0015,716.0015,716.0015,716.00-
17 Mar 2021------
16 Mar 202115,550.0015,550.0015,550.0015,550.0015,550.00-
15 Mar 202115,585.0015,585.0015,585.0015,585.0015,585.00-
12 Mar 202115,655.0015,655.0015,655.0015,655.0015,655.00-
11 Mar 202115,454.0015,454.0015,454.0015,454.0015,454.00-
10 Mar 202115,389.0015,389.0015,389.0015,389.0015,389.00-
09 Mar 202115,281.0015,281.0015,281.0015,281.0015,281.00-
08 Mar 202115,315.0015,315.0015,315.0015,315.0015,315.00-
05 Mar 202115,133.0015,133.0015,133.0015,133.0015,133.00-
04 Mar 202114,865.0014,865.0014,865.0014,865.0014,865.00-
03 Mar 202114,963.0014,963.0014,963.0014,963.0014,963.00-
02 Mar 202114,824.0014,824.0014,824.0014,824.0014,824.00-
01 Mar 202114,801.0014,801.0014,801.0014,801.0014,801.00-
26 Feb 202114,560.0014,560.0014,560.0014,560.0014,560.00-
25 Feb 202114,902.0014,902.0014,902.0014,902.0014,902.00-
24 Feb 202114,733.0014,733.0014,733.0014,733.0014,733.00-
23 Feb 202114,503.0014,503.0014,503.0014,503.0014,503.00-
22 Feb 202114,379.0014,379.0014,379.0014,379.0014,379.00-
19 Feb 202114,266.0014,266.0014,266.0014,266.0014,266.00-
18 Feb 202114,003.0014,003.0014,003.0014,003.0014,003.00-
17 Feb 202114,297.0014,297.0014,297.0014,297.0014,297.00-
16 Feb 202114,316.0014,316.0014,316.0014,316.0014,316.00-
15 Feb 202114,313.0014,313.0014,313.0014,313.0014,313.00-
12 Feb 202113,953.0013,953.0013,953.0013,953.0013,953.00-
11 Feb 202113,947.0013,947.0013,947.0013,947.0013,947.00-
10 Feb 202113,898.0013,898.0013,898.0013,898.0013,898.00-
09 Feb 202113,892.0013,892.0013,892.0013,892.0013,892.00-
08 Feb 202113,991.0013,991.0013,991.0013,991.0013,991.00-
05 Feb 202113,895.0013,895.0013,895.0013,895.0013,895.00-
04 Feb 202113,762.0013,762.0013,762.0013,762.0013,762.00-
03 Feb 202113,763.0013,763.0013,763.0013,763.0013,763.00-
02 Feb 202113,649.0013,649.0013,649.0013,649.0013,649.00-
01 Feb 202113,429.0013,429.0013,429.0013,429.0013,429.00-
29 Jan 202113,318.0013,318.0013,318.0013,318.0013,318.00-
28 Jan 202113,543.0013,543.0013,543.0013,543.0013,543.00-
27 Jan 202113,378.0013,378.0013,378.0013,378.0013,378.00-
26 Jan 202113,688.0013,688.0013,688.0013,688.0013,688.00-
25 Jan 202113,575.0013,575.0013,575.0013,575.0013,575.00-
22 Jan 202114,013.0014,013.0014,013.0014,013.0014,013.00-
21 Jan 202114,284.0014,284.0014,284.0014,284.0014,284.00-
20 Jan 202114,451.0014,451.0014,451.0014,451.0014,451.00-
19 Jan 202114,443.0014,443.0014,443.0014,443.0014,443.00-
18 Jan 202114,545.0014,545.0014,545.0014,545.0014,545.00-
15 Jan 202114,474.0014,474.0014,474.0014,474.0014,474.00-
14 Jan 202114,669.0014,669.0014,669.0014,669.0014,669.00-
13 Jan 202114,588.0014,588.0014,588.0014,588.0014,588.00-
12 Jan 202114,706.0014,706.0014,706.0014,706.0014,706.00-
11 Jan 202114,647.0014,647.0014,647.0014,647.0014,647.00-
08 Jan 202114,839.0014,839.0014,839.0014,839.0014,839.00-
07 Jan 202114,935.0014,935.0014,935.0014,935.0014,935.00-
06 Jan 202114,677.0014,677.0014,677.0014,677.0014,677.00-
05 Jan 202114,160.0014,160.0014,160.0014,160.0014,160.00-
04 Jan 202114,118.0014,118.0014,118.0014,118.0014,118.00-
31 Dec 202013,999.0013,999.0013,999.0013,999.0013,999.00-
30 Dec 202014,215.0014,215.0014,215.0014,215.0014,215.00-
29 Dec 2020------
24 Dec 202014,144.0014,144.0014,144.0014,144.0014,144.00-
23 Dec 202014,118.0014,118.0014,118.0014,118.0014,118.00-
22 Dec 202013,960.0013,960.0013,960.0013,960.0013,960.00-
21 Dec 202013,870.0013,870.0013,870.0013,870.0013,870.00-
18 Dec 202014,215.0014,215.0014,215.0014,215.0014,215.00-
17 Dec 202014,207.0014,207.0014,207.0014,207.0014,207.00-
16 Dec 202014,149.0014,149.0014,149.0014,149.0014,149.00-
15 Dec 202014,133.0014,133.0014,133.0014,133.0014,133.00-
14 Dec 202014,084.0014,084.0014,084.0014,084.0014,084.00-
11 Dec 202013,993.0013,993.0013,993.0013,993.0013,993.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...