IFSL Avellemy US Equity A GBP Acc (0P0001MB55.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 17 Jun 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 14 Jun 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 13 Jun 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 12 Jun 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 11 Jun 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 10 Jun 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 07 Jun 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 06 Jun 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 05 Jun 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 04 Jun 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 03 Jun 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 31 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 30 May 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 29 May 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 28 May 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 24 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 23 May 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 22 May 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 21 May 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
| 20 May 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
| 17 May 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 16 May 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 15 May 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 14 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 13 May 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 10 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 09 May 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 08 May 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 07 May 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 03 May 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 02 May 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 01 May 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 30 Apr 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 29 Apr 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 26 Apr 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 25 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 24 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 23 Apr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 22 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 19 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 18 Apr 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 17 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 16 Apr 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 15 Apr 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 12 Apr 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 11 Apr 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
| 10 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 09 Apr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 08 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 05 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 04 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 03 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 02 Apr 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 28 Mar 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
| 27 Mar 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
| 26 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 25 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 22 Mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 21 Mar 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 20 Mar 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 19 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 18 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 15 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 14 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 13 Mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 12 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 11 Mar 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 08 Mar 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 07 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 06 Mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 05 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 04 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 01 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 29 Feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 28 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 27 Feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 26 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 23 Feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 22 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 21 Feb 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 20 Feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| 15 Feb 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 14 Feb 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 13 Feb 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 12 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 09 Feb 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| 08 Feb 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| 07 Feb 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 06 Feb 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 05 Feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 02 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 01 Feb 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 31 Jan 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 30 Jan 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.