UK markets open in 54 minutes
NIKKEI 225
39,511.14 +169.60 (+0.43%) HANG SENG
17,784.60 +68.13 (+0.38%) CRUDE OIL
82.30 +0.56 (+0.69%) GOLD FUTURES
2,337.10 +0.50 (+0.02%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,651.14 +583.52 (+1.21%)
Ashoka WhiteOak Emerging Markets Ord (AWEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 113.50 | 114.20 | 112.04 | 114.00 | 114.00 | 136,007 |
| 26 Jun 2024 | 113.00 | 114.40 | 112.50 | 114.00 | 114.00 | 69,709 |
| 25 Jun 2024 | 114.40 | 114.40 | 114.40 | 114.50 | 114.50 | 1,048 |
| 24 Jun 2024 | 113.99 | 114.45 | 113.94 | 114.50 | 114.50 | 58,520 |
| 21 Jun 2024 | 115.00 | 115.00 | 112.00 | 113.50 | 113.50 | 22,252 |
| 20 Jun 2024 | 112.85 | 114.00 | 112.10 | 113.50 | 113.50 | 240,758 |
| 19 Jun 2024 | 112.50 | 114.39 | 112.50 | 114.00 | 114.00 | 82,071 |
| 18 Jun 2024 | 114.40 | 114.40 | 112.48 | 114.00 | 114.00 | 62,897 |
| 17 Jun 2024 | 113.56 | 113.56 | 113.56 | 114.00 | 114.00 | 34,870 |
| 14 Jun 2024 | 113.64 | 113.64 | 112.25 | 114.00 | 114.00 | 26,566 |
| 13 Jun 2024 | 113.71 | 113.71 | 112.00 | 114.00 | 114.00 | 56,489 |
| 12 Jun 2024 | 113.72 | 114.29 | 113.30 | 114.50 | 114.50 | 44,421 |
| 11 Jun 2024 | 113.29 | 113.29 | 112.50 | 113.50 | 113.50 | 45,782 |
| 10 Jun 2024 | 115.00 | 115.00 | 113.29 | 113.50 | 113.50 | 28,378 |
| 07 Jun 2024 | 113.30 | 113.30 | 112.00 | 113.50 | 113.50 | 24,179 |
| 06 Jun 2024 | 114.00 | 114.00 | 113.30 | 113.50 | 113.50 | 7,337 |
| 05 Jun 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 04 Jun 2024 | 111.48 | 113.50 | 111.48 | 113.00 | 113.00 | 56,558 |
| 03 Jun 2024 | 112.50 | 113.85 | 112.50 | 114.50 | 114.50 | 35,098 |
| 31 May 2024 | 113.00 | 113.96 | 112.60 | 114.00 | 114.00 | 168,056 |
| 30 May 2024 | 114.00 | 115.44 | 114.00 | 114.50 | 114.50 | 101,882 |
| 29 May 2024 | 117.00 | 117.00 | 114.40 | 116.00 | 116.00 | 73,076 |
| 28 May 2024 | 116.49 | 116.64 | 115.10 | 116.50 | 116.50 | 154,666 |
| 24 May 2024 | 115.89 | 116.26 | 114.30 | 116.00 | 116.00 | 29,230 |
| 23 May 2024 | 116.52 | 116.68 | 115.44 | 116.50 | 116.50 | 47,430 |
| 22 May 2024 | 115.00 | 118.00 | 112.00 | 115.50 | 115.50 | 332,372 |
| 21 May 2024 | 114.60 | 115.00 | 113.36 | 113.50 | 113.50 | 40,621 |
| 20 May 2024 | 112.00 | 115.00 | 111.77 | 113.50 | 113.50 | 55,362 |
| 17 May 2024 | 112.00 | 114.00 | 111.37 | 111.00 | 111.00 | 80,920 |
| 16 May 2024 | 110.50 | 111.06 | 110.50 | 110.50 | 110.50 | 10,840 |
| 15 May 2024 | 111.08 | 111.08 | 111.07 | 110.50 | 110.50 | 10,663 |
| 14 May 2024 | 109.00 | 109.41 | 108.44 | 109.00 | 109.00 | 33,663 |
| 13 May 2024 | 110.00 | 111.41 | 107.44 | 111.00 | 111.00 | 77,885 |
| 10 May 2024 | 109.00 | 109.00 | 106.78 | 107.50 | 107.50 | 6,960 |
| 09 May 2024 | 108.00 | 108.17 | 108.00 | 107.50 | 107.50 | 69,201 |
| 08 May 2024 | 108.28 | 108.28 | 106.66 | 107.50 | 107.50 | 26,918 |
| 07 May 2024 | 106.00 | 108.34 | 106.00 | 107.50 | 107.50 | 44,050 |
| 03 May 2024 | 108.37 | 108.37 | 107.00 | 107.00 | 107.00 | 35,797 |
| 02 May 2024 | 107.40 | 108.50 | 107.34 | 107.50 | 107.50 | 102,490 |
| 01 May 2024 | 108.34 | 108.60 | 107.32 | 107.50 | 107.50 | 53,974 |
| 30 Apr 2024 | 107.84 | 108.34 | 107.84 | 107.50 | 107.50 | 18,644 |
| 29 Apr 2024 | 106.87 | 107.99 | 106.87 | 107.00 | 107.00 | 94,485 |
| 26 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.50 | 106.50 | 5,161 |
| 25 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 24 Apr 2024 | 106.25 | 107.99 | 106.25 | 106.50 | 106.50 | 60,600 |
| 23 Apr 2024 | 106.10 | 107.60 | 106.10 | 106.50 | 106.50 | 11,669 |
| 22 Apr 2024 | 106.00 | 108.60 | 105.00 | 106.50 | 106.50 | 90,051 |
| 19 Apr 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 18 Apr 2024 | 107.09 | 108.75 | 107.09 | 107.50 | 107.50 | 46,810 |
| 17 Apr 2024 | 108.29 | 108.29 | 107.09 | 107.50 | 107.50 | 19,161 |
| 16 Apr 2024 | 108.50 | 108.50 | 107.05 | 107.50 | 107.50 | 43,230 |
| 15 Apr 2024 | 109.00 | 110.47 | 108.64 | 109.00 | 109.00 | 66,526 |
| 12 Apr 2024 | 110.00 | 112.00 | 109.85 | 110.00 | 110.00 | 20,352 |
| 11 Apr 2024 | 109.00 | 109.97 | 108.47 | 108.50 | 108.50 | 16,155 |
| 10 Apr 2024 | 106.98 | 110.33 | 106.98 | 107.50 | 107.50 | 51,607 |
| 09 Apr 2024 | 105.00 | 108.00 | 105.00 | 106.50 | 106.50 | 39,575 |
| 08 Apr 2024 | 105.00 | 107.10 | 105.00 | 106.50 | 106.50 | 13,500 |
| 05 Apr 2024 | 105.00 | 106.00 | 103.92 | 106.00 | 106.00 | 34,810 |
| 04 Apr 2024 | 104.24 | 104.75 | 103.92 | 104.00 | 104.00 | 72,884 |
| 03 Apr 2024 | 104.27 | 105.00 | 104.05 | 104.50 | 104.50 | 98,569 |
| 02 Apr 2024 | 104.30 | 104.30 | 103.10 | 104.00 | 104.00 | 51,530 |
| 28 Mar 2024 | 103.00 | 105.00 | 102.97 | 105.00 | 105.00 | 66,658 |
| 27 Mar 2024 | 103.00 | 103.00 | 102.24 | 104.00 | 104.00 | 96,619 |
| 26 Mar 2024 | 103.00 | 103.96 | 100.00 | 103.00 | 103.00 | 60,639 |
| 25 Mar 2024 | 103.00 | 104.10 | 103.00 | 104.00 | 104.00 | 51,667 |
| 22 Mar 2024 | 102.00 | 103.14 | 102.00 | 103.00 | 103.00 | 55,111 |
| 21 Mar 2024 | 102.00 | 103.16 | 102.00 | 102.00 | 102.00 | 39,969 |
| 20 Mar 2024 | 100.45 | 101.74 | 100.45 | 102.50 | 102.50 | 4,000 |
| 19 Mar 2024 | 101.74 | 101.74 | 100.30 | 101.50 | 101.50 | 12,549 |
| 18 Mar 2024 | 101.00 | 102.67 | 101.00 | 101.00 | 101.00 | 21,649 |
| 15 Mar 2024 | 101.00 | 101.03 | 100.00 | 100.00 | 100.00 | 10,763 |
| 14 Mar 2024 | 102.00 | 102.00 | 101.00 | 102.50 | 102.50 | 20,731 |
| 13 Mar 2024 | 101.00 | 103.19 | 101.00 | 101.00 | 101.00 | 38,653 |
| 12 Mar 2024 | 101.00 | 102.79 | 101.00 | 101.00 | 101.00 | 5,191 |
| 11 Mar 2024 | 101.00 | 102.79 | 101.00 | 101.00 | 101.00 | 27,320 |
| 08 Mar 2024 | 101.00 | 102.79 | 101.00 | 101.00 | 101.00 | 6,624 |
| 07 Mar 2024 | 102.20 | 102.20 | 102.20 | 102.00 | 102.00 | 47,109 |
| 06 Mar 2024 | 102.00 | 102.40 | 101.00 | 101.50 | 101.50 | 66,240 |
| 05 Mar 2024 | 102.00 | 102.70 | 101.00 | 101.00 | 101.00 | 131,602 |
| 04 Mar 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 114,674 |
| 01 Mar 2024 | 105.60 | 105.60 | 104.00 | 104.50 | 104.50 | 36,729 |
| 29 Feb 2024 | 105.70 | 105.70 | 104.22 | 104.50 | 104.50 | 20,547 |
| 28 Feb 2024 | 104.12 | 104.73 | 104.12 | 105.00 | 105.00 | 46,766 |
| 27 Feb 2024 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 74,277 |
| 26 Feb 2024 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 39,805 |
| 23 Feb 2024 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 21,070 |
| 22 Feb 2024 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 55,313 |
| 21 Feb 2024 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 5,159 |
| 20 Feb 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 33,842 |
| 19 Feb 2024 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 199,819 |
| 16 Feb 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 97,261 |
| 15 Feb 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3,899 |
| 14 Feb 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 90,714 |
| 13 Feb 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 29,593 |
| 12 Feb 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 119,314 |
| 09 Feb 2024 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 170,290 |
| 08 Feb 2024 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 19,450 |
| 07 Feb 2024 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 19,238 |
| 06 Feb 2024 | 1.01 | 1.01 | 1.01 | 1.02 | 1.02 | 5,285 |
| 05 Feb 2024 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 12,884 |
| *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.