UK markets open in 51 minutes

Coutts Managed Adventurous 3 GBP Inc (0P0001PHH3.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
120.27+0.07 (+0.06%)
At close: 09:00PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024------
19 Jun 2024120.27120.27120.27120.27120.27-
18 Jun 2024120.20120.20120.20120.20120.20-
17 Jun 2024119.74119.74119.74119.74119.74-
14 Jun 2024119.55119.55119.55119.55119.55-
13 Jun 2024119.27119.27119.27119.27119.27-
12 Jun 2024119.37119.37119.37119.37119.37-
11 Jun 2024118.91118.91118.91118.91118.91-
10 Jun 2024119.41119.41119.41119.41119.41-
07 Jun 2024119.44119.44119.44119.44119.44-
06 Jun 2024119.54119.54119.54119.54119.54-
05 Jun 2024119.06119.06119.06119.06119.06-
04 Jun 2024118.37118.37118.37118.37118.37-
03 Jun 2024118.55118.55118.55118.55118.55-
31 May 2024118.52118.52118.52118.52118.52-
30 May 2024118.03118.03118.03118.03118.03-
29 May 2024118.26118.26118.26118.26118.26-
28 May 2024118.89118.89118.89118.89118.89-
24 May 2024119.39119.39119.39119.39119.39-
23 May 2024119.47119.47119.47119.47119.47-
22 May 2024119.79119.79119.79119.79119.79-
21 May 2024120.28120.28120.28120.28120.28-
20 May 2024120.34120.34120.34120.34120.34-
17 May 2024120.36120.36120.36120.36120.36-
16 May 2024120.51120.51120.51120.51120.51-
15 May 2024120.55120.55120.55120.55120.55-
14 May 2024120.11120.11120.11120.11120.11-
13 May 2024119.92119.92119.92119.92119.92-
10 May 2024120.21120.21120.21120.21120.21-
09 May 2024119.66119.66119.66119.66119.66-
08 May 2024119.40119.40119.40119.40119.40-
07 May 2024118.95118.95118.95118.95118.95-
03 May 2024117.58117.58117.58117.58117.58-
02 May 2024116.80116.80116.80116.80116.80-
01 May 2024116.10116.10116.10116.10116.10-
30 Apr 2024116.39116.39116.39116.39116.39-
29 Apr 2024116.99116.99116.99116.99116.99-
26 Apr 2024117.08117.08117.08117.08117.08-
25 Apr 2024115.95115.95115.95115.95115.95-
24 Apr 2024116.44116.44116.44116.44116.44-
23 Apr 2024116.43116.43116.43116.43116.43-
22 Apr 2024115.91115.91115.91115.91115.91-
19 Apr 2024114.43114.43114.43114.43114.43-
18 Apr 2024114.72114.72114.72114.72114.72-
17 Apr 2024114.46114.46114.46114.46114.46-
16 Apr 2024114.78114.78114.78114.78114.78-
15 Apr 2024116.00116.00116.00116.00116.00-
12 Apr 2024116.82116.82116.82116.82116.82-
11 Apr 2024116.82116.82116.82116.82116.82-
10 Apr 2024116.59116.59116.59116.59116.59-
09 Apr 2024116.39116.39116.39116.39116.39-
08 Apr 2024116.56116.56116.56116.56116.56-
05 Apr 2024116.42116.42116.42116.42116.42-
04 Apr 2024116.35116.35116.35116.35116.35-
03 Apr 2024116.72116.72116.72116.72116.72-
02 Apr 2024116.79116.79116.79116.79116.79-
28 Mar 2024117.25117.25117.25117.25117.25-
27 Mar 2024117.06117.06117.06117.06117.06-
26 Mar 2024116.74116.74116.74116.74116.74-
25 Mar 2024116.60116.60116.60116.60116.60-
22 Mar 2024117.16117.16117.16117.16117.16-
21 Mar 2024116.70116.70116.70116.70116.70-
20 Mar 2024115.07115.07115.07115.07115.07-
19 Mar 2024114.68114.68114.68114.68114.68-
18 Mar 2024114.44114.44114.44114.44114.44-
15 Mar 2024114.12114.12114.12114.12114.12-
14 Mar 2024114.64114.64114.64114.64114.64-
13 Mar 2024114.68114.68114.68114.68114.68-
12 Mar 2024114.64114.64114.64114.64114.64-
11 Mar 2024113.52113.52113.52113.52113.52-
08 Mar 2024113.48113.48113.48113.48113.48-
07 Mar 2024114.15114.15114.15114.15114.15-
06 Mar 2024113.48113.48113.48113.48113.48-
05 Mar 2024113.04113.04113.04113.04113.04-
04 Mar 2024113.74113.74113.74113.74113.74-
01 Mar 2024114.06114.06114.06114.06114.06-
29 Feb 2024113.29113.29113.29113.29113.29-
29 Feb 20240.009667 Dividend
28 Feb 2024113.95113.95113.95113.95113.94-
27 Feb 2024114.25114.25114.25114.25114.24-
26 Feb 2024114.23114.23114.23114.23114.22-
23 Feb 2024114.57114.57114.57114.57114.56-
22 Feb 2024114.51114.51114.51114.51114.50-
21 Feb 2024113.24113.24113.24113.24113.23-
20 Feb 2024113.34113.34113.34113.34113.33-
19 Feb 2024113.93113.93113.93113.93113.92-
16 Feb 2024113.78113.78113.78113.78113.77-
15 Feb 2024113.22113.22113.22113.22113.21-
14 Feb 2024112.69112.69112.69112.69112.68-
13 Feb 2024111.86111.86111.86111.86111.85-
12 Feb 2024112.81112.81112.81112.81112.80-
09 Feb 2024112.72112.72112.72112.72112.71-
08 Feb 2024112.61112.61112.61112.61112.60-
07 Feb 2024112.72112.72112.72112.72112.71-
06 Feb 2024112.65112.65112.65112.65112.64-
05 Feb 2024112.43112.43112.43112.43112.42-
02 Feb 2024112.16112.16112.16112.16112.15-
01 Feb 2024111.30111.30111.30111.30111.29-
31 Jan 2024111.14111.14111.14111.14111.13-
30 Jan 2024111.91111.91111.91111.91111.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...