UK markets closed

Heptagon Driehaus US MicroCapEqCGHGBPAcc (0P0001G0RA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19,848.70-382.00 (-1.89%)
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 2024------
01 May 2024------
30 Apr 202419,848.7219,848.7219,848.7219,848.7219,848.72-
29 Apr 202420,230.7320,230.7320,230.7320,230.7320,230.73-
26 Apr 202419,977.7219,977.7219,977.7219,977.7219,977.72-
25 Apr 202419,705.7119,705.7119,705.7119,705.7119,705.71-
24 Apr 202419,771.6719,771.6719,771.6719,771.6719,771.67-
23 Apr 202419,929.3819,929.3819,929.3819,929.3819,929.38-
22 Apr 202419,406.0719,406.0719,406.0719,406.0719,406.07-
19 Apr 202419,222.1019,222.1019,222.1019,222.1019,222.10-
18 Apr 202419,327.3419,327.3419,327.3419,327.3419,327.34-
17 Apr 202419,575.5119,575.5119,575.5119,575.5119,575.51-
16 Apr 202419,959.8219,959.8219,959.8219,959.8219,959.82-
15 Apr 202419,971.5719,971.5719,971.5719,971.5719,971.57-
12 Apr 202420,345.2820,345.2820,345.2820,345.2820,345.28-
11 Apr 202420,833.2220,833.2220,833.2220,833.2220,833.22-
10 Apr 202420,512.2620,512.2620,512.2620,512.2620,512.26-
09 Apr 202420,890.5120,890.5120,890.5120,890.5120,890.51-
08 Apr 202420,946.4820,946.4820,946.4820,946.4820,946.48-
05 Apr 202420,873.8920,873.8920,873.8920,873.8920,873.89-
04 Apr 202420,597.0620,597.0620,597.0620,597.0620,597.06-
03 Apr 202420,939.1520,939.1520,939.1520,939.1520,939.15-
02 Apr 202420,704.4220,704.4220,704.4220,704.4220,704.42-
28 Mar 202421,265.9121,265.9121,265.9121,265.9121,265.91-
27 Mar 202421,181.3021,181.3021,181.3021,181.3021,181.30-
26 Mar 202420,870.3020,870.3020,870.3020,870.3020,870.30-
25 Mar 202420,869.1420,869.1420,869.1420,869.1420,869.14-
22 Mar 202421,015.3121,015.3121,015.3121,015.3121,015.31-
21 Mar 202421,146.5621,146.5621,146.5621,146.5621,146.56-
20 Mar 202420,852.9820,852.9820,852.9820,852.9820,852.98-
19 Mar 202420,445.9720,445.9720,445.9720,445.9720,445.97-
18 Mar 2024------
15 Mar 202420,130.4320,130.4320,130.4320,130.4320,130.43-
14 Mar 202420,003.7020,003.7020,003.7020,003.7020,003.70-
13 Mar 202420,465.4220,465.4220,465.4220,465.4220,465.42-
12 Mar 202420,361.1420,361.1420,361.1420,361.1420,361.14-
11 Mar 202420,140.9920,140.9920,140.9920,140.9920,140.99-
08 Mar 202420,550.1320,550.1320,550.1320,550.1320,550.13-
07 Mar 202420,594.4520,594.4520,594.4520,594.4520,594.45-
06 Mar 202420,520.0320,520.0320,520.0320,520.0320,520.03-
05 Mar 202420,383.6820,383.6820,383.6820,383.6820,383.68-
04 Mar 202420,680.8620,680.8620,680.8620,680.8620,680.86-
01 Mar 202420,793.4320,793.4320,793.4320,793.4320,793.43-
29 Feb 202420,414.0020,414.0020,414.0020,414.0020,414.00-
28 Feb 202420,404.6320,404.6320,404.6320,404.6320,404.63-
27 Feb 202420,702.0720,702.0720,702.0720,702.0720,702.07-
26 Feb 202420,307.0720,307.0720,307.0720,307.0720,307.07-
23 Feb 202420,007.3920,007.3920,007.3920,007.3920,007.39-
22 Feb 202419,983.3119,983.3119,983.3119,983.3119,983.31-
21 Feb 202419,745.9719,745.9719,745.9719,745.9719,745.97-
20 Feb 202419,944.5619,944.5619,944.5619,944.5619,944.56-
19 Feb 2024------
16 Feb 202420,467.6720,467.6720,467.6720,467.6720,467.67-
15 Feb 202420,533.5120,533.5120,533.5120,533.5120,533.51-
14 Feb 202420,289.2520,289.2520,289.2520,289.2520,289.25-
13 Feb 202419,712.9419,712.9419,712.9419,712.9419,712.94-
12 Feb 202420,416.6820,416.6820,416.6820,416.6820,416.68-
09 Feb 202420,087.5620,087.5620,087.5620,087.5620,087.56-
08 Feb 202419,613.8919,613.8919,613.8919,613.8919,613.89-
07 Feb 202419,277.1719,277.1719,277.1719,277.1719,277.17-
06 Feb 202419,277.9919,277.9919,277.9919,277.9919,277.99-
05 Feb 2024------
02 Feb 202419,296.8519,296.8519,296.8519,296.8519,296.85-
01 Feb 202419,283.8119,283.8119,283.8119,283.8119,283.81-
31 Jan 202418,779.9618,779.9618,779.9618,779.9618,779.96-
30 Jan 202419,013.1719,013.1719,013.1719,013.1719,013.17-
29 Jan 202419,160.6119,160.6119,160.6119,160.6119,160.61-
26 Jan 202418,709.7018,709.7018,709.7018,709.7018,709.70-
25 Jan 202418,675.5218,675.5218,675.5218,675.5218,675.52-
24 Jan 202418,549.4918,549.4918,549.4918,549.4918,549.49-
23 Jan 202418,727.9118,727.9118,727.9118,727.9118,727.91-
22 Jan 202418,793.1618,793.1618,793.1618,793.1618,793.16-
19 Jan 202418,330.9918,330.9918,330.9918,330.9918,330.99-
18 Jan 202418,207.9518,207.9518,207.9518,207.9518,207.95-
17 Jan 202418,157.3118,157.3118,157.3118,157.3118,157.31-
16 Jan 202418,201.3918,201.3918,201.3918,201.3918,201.39-
15 Jan 2024------
12 Jan 202418,239.9418,239.9418,239.9418,239.9418,239.94-
11 Jan 202418,245.8618,245.8618,245.8618,245.8618,245.86-
10 Jan 202418,345.4518,345.4518,345.4518,345.4518,345.45-
09 Jan 202418,379.1218,379.1218,379.1218,379.1218,379.12-
08 Jan 202418,355.3618,355.3618,355.3618,355.3618,355.36-
05 Jan 202417,834.9517,834.9517,834.9517,834.9517,834.95-
04 Jan 202417,900.3317,900.3317,900.3317,900.3317,900.33-
03 Jan 202417,829.7317,829.7317,829.7317,829.7317,829.73-
02 Jan 202418,308.8618,308.8618,308.8618,308.8618,308.86-
29 Dec 202318,561.1718,561.1718,561.1718,561.1718,561.17-
28 Dec 202318,851.6118,851.6118,851.6118,851.6118,851.61-
27 Dec 2023------
22 Dec 202318,573.0518,573.0518,573.0518,573.0518,573.05-
21 Dec 202318,326.4618,326.4618,326.4618,326.4618,326.46-
20 Dec 202317,977.5817,977.5817,977.5817,977.5817,977.58-
19 Dec 202318,411.4418,411.4418,411.4418,411.4418,411.44-
18 Dec 202318,022.0718,022.0718,022.0718,022.0718,022.07-
15 Dec 202318,227.4818,227.4818,227.4818,227.4818,227.48-
14 Dec 202318,306.2218,306.2218,306.2218,306.2218,306.22-
13 Dec 202317,981.2317,981.2317,981.2317,981.2317,981.23-
12 Dec 202317,525.3617,525.3617,525.3617,525.3617,525.36-
11 Dec 202317,371.4617,371.4617,371.4617,371.4617,371.46-
08 Dec 202317,376.1717,376.1717,376.1717,376.1717,376.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...