UK markets close in 7 hours 47 minutes

SLF Realisation Fund Ord (SLFR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.5500-0.1150 (-6.91%)
As of 08:02AM BST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241.55001.55001.55001.55001.55003,375
30 May 20241.55001.70001.55001.66501.66506,471
29 May 20241.54001.59001.54001.56501.5650235,295
28 May 20241.54001.73601.54001.69001.6900193,312
24 May 20241.48001.77001.48001.66001.6600118,914
23 May 20241.60001.79001.50001.64501.6450760,255
22 May 20241.60001.60001.60001.72001.720023,978
21 May 20241.60001.87001.60001.72001.720036,063
20 May 20241.61001.61001.60001.72501.7250129,158
17 May 20241.61001.61001.60001.73001.7300236,912
16 May 20241.61001.74001.61001.74001.7400381,189
15 May 20241.65001.89001.61001.70501.7050156,477
14 May 20241.75001.75001.40001.68001.680029,575,413
13 May 20241.67001.89001.67001.78501.7850265,450
10 May 20241.87901.87901.69001.78501.78508,417
09 May 20241.71001.87901.71001.78501.785054,904
08 May 20241.71001.71001.71001.80001.800012,659
07 May 20241.66001.89001.66001.78001.7800522,625
03 May 20241.70001.70001.67001.78001.780044,906
02 May 20241.70001.70001.70001.78001.780052,596
01 May 20241.66001.89001.66001.66001.660080,184
30 Apr 20241.66001.89001.66001.78001.7800770,679
29 Apr 20241.89001.89001.69001.77501.77501,027,917
26 Apr 20241.66001.89001.66001.77501.775040,129
25 Apr 20241.67001.88001.67001.77501.775062,529
24 Apr 20241.68001.91001.68001.78501.785050,147
23 Apr 20241.65301.89001.65301.77501.7750725,192
22 Apr 20241.67001.68001.67001.78501.7850160,339
19 Apr 20241.80001.80001.61001.81501.8150538,991
18 Apr 20241.63001.80001.63001.70501.7050244,132
17 Apr 20241.79001.80001.61001.70501.7050112,230
16 Apr 20241.60001.80001.60001.70501.7050145,845
15 Apr 20241.80001.80001.58001.70501.7050505,462
12 Apr 20241.79001.80001.59401.69001.69007,262
11 Apr 20241.58001.79001.58001.69501.6950131,952
10 Apr 20241.58001.85001.51001.69001.6900547,261
09 Apr 20242.10002.30501.50001.74501.745065,489
08 Apr 20241.45002.10001.45001.93001.930093,230
05 Apr 20241.45001.45001.45001.78001.78001,000
04 Apr 20241.40001.45001.45001.90501.905082,000
03 Apr 20241.47002.00001.41001.60001.6000712,618
02 Apr 20241.74002.20801.44001.60501.60502,363,468
28 Mar 20241.49801.54801.49801.92501.92502,285,713
27 Mar 20241.87001.87001.40001.70301.7030120,320
26 Mar 20241.70001.76501.40501.63001.63004,497,984
25 Mar 20241.50501.84001.50001.61501.61504,718,356
22 Mar 20241.85001.88301.50501.60301.60305,287,502
21 Mar 20241.68002.25001.61002.00302.0030587,936
20 Mar 20242.25002.25001.67402.06502.065010,297
19 Mar 20241.91501.91501.91501.91501.9150-
18 Mar 20241.55001.76601.55002.02802.0280213,565
15 Mar 20242.30002.30001.70702.05302.0530282,624
14 Mar 20241.85001.95001.71001.80801.80802,226,393
13 Mar 20241.90001.95001.50001.75301.7530375,514
12 Mar 20241.91501.95001.63001.75001.7500896,351
11 Mar 20241.55001.70001.55001.97501.975086,025
08 Mar 20242.50002.50001.61902.07502.0750537,006
07 Mar 20242.00002.05001.62002.07502.075096,212
06 Mar 20241.80501.99501.61001.80001.8000646,551
05 Mar 20241.65002.09001.61001.85001.8500244,942
04 Mar 20241.99501.99501.60001.87501.8750372,099
01 Mar 20242.00002.00001.75001.85001.850032,210
29 Feb 20241.58001.90001.56001.90001.9000456,612
28 Feb 20241.77501.77501.77501.77501.7750-
27 Feb 20242.00002.00001.55001.80001.8000129,406
26 Feb 20242.00002.00001.57701.76501.765089,384
23 Feb 20241.99501.99501.99502.01502.015024,862
22 Feb 20242.00002.00001.50501.76501.7650161,404
21 Feb 20242.50002.50001.55501.75301.75301,826,344
20 Feb 20242.25002.50001.40502.00302.003091,907
19 Feb 20242.50002.50001.80502.00302.0030190,227
16 Feb 20241.80502.30001.80502.05302.05302,110,863
15 Feb 20242.10002.30001.80002.14502.1450514,670
14 Feb 20241.85001.85001.85002.19502.195035,554
13 Feb 20242.50002.65001.97102.35002.3500144,975
12 Feb 20242.55003.11202.37002.52502.525074,604
09 Feb 20242.10002.90001.81002.35002.3500982,783
08 Feb 20242.10002.94602.10002.45002.4500363,858
07 Feb 20242.08102.43002.08102.65002.650028,718
06 Feb 20242.05002.43002.05002.47502.475018,498
05 Feb 20242.21402.43002.03202.51502.515062,558
02 Feb 20242.06002.50002.02002.26502.26501,275,917
01 Feb 20242.40002.50002.02002.20002.200041,284
31 Jan 20242.43002.43002.43002.25502.2550223
30 Jan 20242.20002.50002.05002.27002.270057,185
29 Jan 20242.10002.71502.00002.35002.3500729,232
26 Jan 20242.10002.50002.10002.32502.32507,583
25 Jan 20242.10002.72302.10002.30002.3000192,409
24 Jan 20242.50002.50002.10002.50002.500085,439
23 Jan 20242.35002.50002.10002.22002.2200328,397
22 Jan 20243.50003.50002.35002.42502.4250163,877
19 Jan 20242.35002.35002.35002.42502.425046,666
18 Jan 20242.31002.60002.11002.45002.4500106,973
17 Jan 20242.25002.55002.10002.10002.1000262,817
16 Jan 20242.40002.40002.40002.30502.305071,484
15 Jan 20243.00003.00002.16002.31002.3100155,759
12 Jan 20242.45002.82002.15002.50002.5000179,598
11 Jan 20243.10003.10002.15002.52502.525081,188
10 Jan 20242.20003.10002.20003.10003.100080,309
09 Jan 20242.50002.50002.50002.51502.515034,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...