UK markets close in 6 hours 6 minutes

Artemis US Smaller Companies I Acc GBP H (0P0001HDDZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
143.46+0.10 (+0.07%)
As of 09:00PM BST. Market open.
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 2024143.46143.46143.46143.46143.46-
29 Apr 2024143.36143.36143.36143.36143.36-
26 Apr 2024144.21144.21144.21144.21144.21-
25 Apr 2024141.03141.03141.03141.03141.03-
24 Apr 2024143.01143.01143.01143.01143.01-
23 Apr 2024139.43139.43139.43139.43139.43-
22 Apr 2024138.24138.24138.24138.24138.24-
19 Apr 2024137.48137.48137.48137.48137.48-
18 Apr 2024139.40139.40139.40139.40139.40-
17 Apr 2024141.68141.68141.68141.68141.68-
16 Apr 2024------
15 Apr 2024144.35144.35144.35144.35144.35-
12 Apr 2024145.51145.51145.51145.51145.51-
11 Apr 2024144.99144.99144.99144.99144.99-
10 Apr 2024148.68148.68148.68148.68148.68-
09 Apr 2024149.02149.02149.02149.02149.02-
08 Apr 2024149.14149.14149.14149.14149.14-
05 Apr 2024147.57147.57147.57147.57147.57-
04 Apr 2024150.76150.76150.76150.76150.76-
03 Apr 2024149.00149.00149.00149.00149.00-
02 Apr 2024151.11151.11151.11151.11151.11-
28 Mar 2024152.31152.31152.31152.31152.31-
27 Mar 2024151.81151.81151.81151.81151.81-
26 Mar 2024151.12151.12151.12151.12151.12-
25 Mar 2024150.64150.64150.64150.64150.64-
22 Mar 2024151.46151.46151.46151.46151.46-
21 Mar 2024150.37150.37150.37150.37150.37-
20 Mar 2024147.53147.53147.53147.53147.53-
19 Mar 2024144.60144.60144.60144.60144.60-
18 Mar 2024146.84146.84146.84146.84146.84-
15 Mar 2024145.82145.82145.82145.82145.82-
14 Mar 2024147.55147.55147.55147.55147.55-
13 Mar 2024147.20147.20147.20147.20147.20-
12 Mar 2024145.57145.57145.57145.57145.57-
11 Mar 2024146.52146.52146.52146.52146.52-
08 Mar 2024148.71148.71148.71148.71148.71-
07 Mar 2024148.06148.06148.06148.06148.06-
06 Mar 2024147.37147.37147.37147.37147.37-
05 Mar 2024146.73146.73146.73146.73146.73-
04 Mar 2024146.47146.47146.47146.47146.47-
01 Mar 2024143.75143.75143.75143.75143.75-
29 Feb 2024142.21142.21142.21142.21142.21-
28 Feb 2024141.65141.65141.65141.65141.65-
27 Feb 2024141.38141.38141.38141.38141.38-
26 Feb 2024140.57140.57140.57140.57140.57-
23 Feb 2024139.46139.46139.46139.46139.46-
22 Feb 2024138.84138.84138.84138.84138.84-
21 Feb 2024135.83135.83135.83135.83135.83-
20 Feb 2024136.75136.75136.75136.75136.75-
19 Feb 2024------
16 Feb 2024139.35139.35139.35139.35139.35-
15 Feb 2024137.91137.91137.91137.91137.91-
14 Feb 2024136.16136.16136.16136.16136.16-
13 Feb 2024137.30137.30137.30137.30137.30-
12 Feb 2024137.53137.53137.53137.53137.53-
09 Feb 2024137.33137.33137.33137.33137.33-
08 Feb 2024135.67135.67135.67135.67135.67-
07 Feb 2024133.76133.76133.76133.76133.76-
06 Feb 2024132.87132.87132.87132.87132.87-
05 Feb 2024134.15134.15134.15134.15134.15-
02 Feb 2024133.98133.98133.98133.98133.98-
01 Feb 2024131.34131.34131.34131.34131.34-
31 Jan 2024132.41132.41132.41132.41132.41-
30 Jan 2024134.05134.05134.05134.05134.05-
29 Jan 2024132.05132.05132.05132.05132.05-
26 Jan 2024131.75131.75131.75131.75131.75-
25 Jan 2024130.93130.93130.93130.93130.93-
24 Jan 2024132.59132.59132.59132.59132.59-
23 Jan 2024132.85132.85132.85132.85132.85-
22 Jan 2024131.11131.11131.11131.11131.11-
19 Jan 2024129.99129.99129.99129.99129.99-
18 Jan 2024128.57128.57128.57128.57128.57-
17 Jan 2024127.92127.92127.92127.92127.92-
16 Jan 2024127.93127.93127.93127.93127.93-
15 Jan 2024------
12 Jan 2024128.82128.82128.82128.82128.82-
11 Jan 2024129.50129.50129.50129.50129.50-
10 Jan 2024128.42128.42128.42128.42128.42-
09 Jan 2024127.93127.93127.93127.93127.93-
08 Jan 2024126.18126.18126.18126.18126.18-
05 Jan 2024125.12125.12125.12125.12125.12-
04 Jan 2024125.72125.72125.72125.72125.72-
03 Jan 2024128.77128.77128.77128.77128.77-
02 Jan 2024130.13130.13130.13130.13130.13-
29 Dec 2023132.61132.61132.61132.61132.61-
28 Dec 2023132.59132.59132.59132.59132.59-
27 Dec 2023132.53132.53132.53132.53132.53-
22 Dec 2023130.65130.65130.65130.65130.65-
21 Dec 2023129.53129.53129.53129.53129.53-
20 Dec 2023130.62130.62130.62130.62130.62-
19 Dec 2023129.00129.00129.00129.00129.00-
18 Dec 2023129.29129.29129.29129.29129.29-
15 Dec 2023130.19130.19130.19130.19130.19-
14 Dec 2023125.75125.75125.75125.75125.75-
13 Dec 2023122.38122.38122.38122.38122.38-
12 Dec 2023121.58121.58121.58121.58121.58-
11 Dec 2023120.58120.58120.58120.58120.58-
08 Dec 2023119.46119.46119.46119.46119.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...