Granahan US Focused Growth Fund F GBP Accumulation (0P0001LIGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:00PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | - |
| 21 Mar 2023 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | - |
| 20 Mar 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | - |
| 15 Mar 2023 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | - |
| 14 Mar 2023 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - |
| 13 Mar 2023 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | - |
| 10 Mar 2023 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 09 Mar 2023 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - |
| 08 Mar 2023 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| 07 Mar 2023 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - |
| 06 Mar 2023 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 03 Mar 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 02 Mar 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| 01 Mar 2023 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
| 28 Feb 2023 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| 27 Feb 2023 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
| 24 Feb 2023 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| 23 Feb 2023 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 22 Feb 2023 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 21 Feb 2023 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
| 16 Feb 2023 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - |
| 15 Feb 2023 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - |
| 14 Feb 2023 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - |
| 13 Feb 2023 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | - |
| 10 Feb 2023 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 09 Feb 2023 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - |
| 08 Feb 2023 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
| 07 Feb 2023 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - |
| 02 Feb 2023 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| 01 Feb 2023 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 31 Jan 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| 30 Jan 2023 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 27 Jan 2023 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| 26 Jan 2023 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | - |
| 25 Jan 2023 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | - |
| 24 Jan 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 23 Jan 2023 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
| 20 Jan 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 19 Jan 2023 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | - |
| 18 Jan 2023 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - |
| 17 Jan 2023 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 12 Jan 2023 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
| 11 Jan 2023 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
| 10 Jan 2023 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - |
| 09 Jan 2023 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - |
| 06 Jan 2023 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | - |
| 05 Jan 2023 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
| 04 Jan 2023 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | - |
| 03 Jan 2023 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | - |
| 30 Dec 2022 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | - |
| 29 Dec 2022 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | - |
| 28 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | - |
| 22 Dec 2022 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | - |
| 21 Dec 2022 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| 20 Dec 2022 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | - |
| 19 Dec 2022 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - |
| 16 Dec 2022 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | - |
| 15 Dec 2022 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - |
| 14 Dec 2022 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - |
| 13 Dec 2022 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - |
| 12 Dec 2022 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 09 Dec 2022 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 08 Dec 2022 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
| 07 Dec 2022 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - |
| 06 Dec 2022 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - |
| 05 Dec 2022 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 02 Dec 2022 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
| 01 Dec 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 30 Nov 2022 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
| 29 Nov 2022 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 28 Nov 2022 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| 25 Nov 2022 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - |
| 22 Nov 2022 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - |
| 21 Nov 2022 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 18 Nov 2022 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 17 Nov 2022 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 16 Nov 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| 15 Nov 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
| 14 Nov 2022 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
| 11 Nov 2022 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
| 10 Nov 2022 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
| 09 Nov 2022 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 08 Nov 2022 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 07 Nov 2022 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - |
| 04 Nov 2022 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - |
| 03 Nov 2022 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | - |
| 02 Nov 2022 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
