Cornwall holiday lettings 'upstart' aims for £10m turnover

'We saw the niche and we grasped it'

X MSCI World Consumer Dscrt ETF 1C (XDWC.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

55.15

-0.10

(-0.19%)

At close: 04:26PM BST

Time period:

19 May 2023 - 19 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	55.07	55.18	54.94	55.15	55.15	458
16 May 2024	55.26	55.26	55.26	55.26	55.26	-
15 May 2024	55.16	55.37	55.16	55.33	55.33	773
14 May 2024	54.73	54.98	54.73	54.98	54.98	8,929
13 May 2024	54.94	54.94	54.85	54.85	54.85	674
10 May 2024	55.23	55.33	54.90	54.90	54.90	113
09 May 2024	54.84	55.26	54.84	55.26	55.26	8
08 May 2024	54.98	54.98	54.85	54.87	54.87	509
07 May 2024	55.24	55.32	55.24	55.32	55.32	139
03 May 2024	54.53	55.18	54.52	54.88	54.88	325
02 May 2024	54.02	54.18	53.99	53.99	53.99	3,067
01 May 2024	53.45	53.50	53.45	53.49	53.49	3,581
30 Apr 2024	54.91	54.91	54.24	54.24	54.24	3,336
29 Apr 2024	54.66	55.00	54.58	54.74	54.74	7,333
26 Apr 2024	53.97	54.27	53.89	54.10	54.10	12
25 Apr 2024	53.52	53.58	52.90	53.07	53.07	9,711
24 Apr 2024	54.17	54.17	54.17	53.79	53.79	135
23 Apr 2024	53.51	53.51	53.51	53.51	53.51	10,341
22 Apr 2024	52.76	52.94	52.74	52.68	52.68	873
19 Apr 2024	52.78	52.78	52.78	52.97	52.97	26
18 Apr 2024	53.71	53.71	53.71	53.71	53.71	-
17 Apr 2024	54.01	54.10	53.56	53.56	53.56	2,964
16 Apr 2024	53.72	53.92	53.72	53.80	53.80	1,550
15 Apr 2024	55.27	55.27	55.26	54.78	54.78	178
12 Apr 2024	55.76	55.76	55.57	54.94	54.94	39
11 Apr 2024	55.09	55.47	55.00	55.22	55.22	8,971
10 Apr 2024	55.11	56.18	55.11	55.31	55.31	10,378
09 Apr 2024	55.85	56.10	55.67	55.67	55.67	5,886
08 Apr 2024	55.83	55.95	55.83	56.01	56.01	1,361
05 Apr 2024	55.10	55.51	55.10	55.35	55.35	919
04 Apr 2024	55.88	56.10	55.88	56.10	56.10	598
03 Apr 2024	55.36	55.80	55.33	55.80	55.80	2,657
02 Apr 2024	56.16	56.27	55.37	55.41	55.41	1,028
28 Mar 2024	56.56	56.66	56.56	56.57	56.57	4,458
27 Mar 2024	56.34	56.54	56.31	56.40	56.40	2,998
26 Mar 2024	56.43	56.56	56.33	56.33	56.33	9,736
25 Mar 2024	56.05	56.17	56.01	56.17	56.17	1,554
22 Mar 2024	56.20	56.25	56.18	56.19	56.19	785
21 Mar 2024	56.60	56.78	56.60	56.75	56.75	705
20 Mar 2024	55.70	55.70	55.64	55.64	55.64	267
19 Mar 2024	55.15	55.71	55.15	55.71	55.71	1,258
18 Mar 2024	55.29	55.38	55.23	55.42	55.42	57
15 Mar 2024	55.65	55.71	55.19	55.01	55.01	1,271
14 Mar 2024	55.86	55.92	55.53	55.44	55.44	5,988
13 Mar 2024	55.61	55.61	55.50	55.85	55.85	1,019
12 Mar 2024	55.30	55.75	55.30	55.61	55.61	8,539
11 Mar 2024	55.40	55.46	55.07	55.07	55.07	1,592
08 Mar 2024	55.84	55.84	55.77	55.57	55.57	126
07 Mar 2024	55.12	55.12	54.98	55.56	55.56	10,039
06 Mar 2024	55.59	55.71	55.27	55.50	55.50	4,070
05 Mar 2024	55.53	55.66	55.22	55.29	55.29	14,427
04 Mar 2024	56.08	56.22	56.03	56.05	56.05	43,300
01 Mar 2024	56.25	56.28	56.08	56.25	56.25	519
29 Feb 2024	55.80	55.80	55.70	55.81	55.81	435
28 Feb 2024	55.59	55.59	55.59	55.80	55.80	13,132
27 Feb 2024	55.75	55.75	55.63	55.64	55.64	15,462
26 Feb 2024	55.46	55.62	55.39	55.61	55.61	206
23 Feb 2024	55.34	55.41	55.19	55.41	55.41	1,189
22 Feb 2024	55.13	55.19	55.13	55.19	55.19	22
21 Feb 2024	54.24	54.45	54.24	54.44	54.44	1,532
20 Feb 2024	54.31	54.31	53.98	54.02	54.02	6,483
19 Feb 2024	54.47	54.47	54.47	54.47	54.47	-
16 Feb 2024	54.82	54.82	54.27	54.70	54.70	1,245
15 Feb 2024	54.36	54.49	54.33	54.33	54.33	2,421
14 Feb 2024	53.80	53.86	53.63	53.79	53.79	1,169
13 Feb 2024	53.93	54.55	53.93	53.93	53.93	3,168
12 Feb 2024	54.94	54.94	54.64	54.87	54.87	351
09 Feb 2024	54.31	54.37	54.31	54.34	54.34	3,782
08 Feb 2024	53.99	54.17	53.99	54.16	54.16	2,274
07 Feb 2024	53.83	53.93	53.67	53.92	53.92	7,300
06 Feb 2024	53.32	53.36	53.28	53.36	53.36	1,611
05 Feb 2024	53.60	53.60	52.84	52.84	52.84	17
02 Feb 2024	53.67	53.67	53.35	53.35	53.35	496
01 Feb 2024	52.23	52.37	52.20	52.27	52.27	2,897
31 Jan 2024	52.42	52.68	52.42	52.46	52.46	75,998
30 Jan 2024	52.81	52.86	52.78	52.78	52.78	70,336
29 Jan 2024	52.34	52.35	52.24	52.35	52.35	89
26 Jan 2024	52.21	52.21	52.21	52.21	52.21	-
25 Jan 2024	51.81	51.81	51.81	51.65	51.65	-
24 Jan 2024	52.31	52.36	52.29	52.32	52.32	365
23 Jan 2024	52.03	52.06	51.80	51.80	51.80	2,208
22 Jan 2024	52.40	52.42	52.16	52.16	52.16	690
19 Jan 2024	51.71	51.71	51.71	51.71	51.71	-
18 Jan 2024	51.44	51.74	51.43	51.68	51.68	556
17 Jan 2024	51.05	51.12	51.05	51.12	51.12	488
16 Jan 2024	51.58	51.95	51.58	51.95	51.95	17,957
15 Jan 2024	51.92	51.92	51.92	52.03	52.03	98
12 Jan 2024	52.20	52.20	52.08	52.19	52.19	25
11 Jan 2024	52.21	52.21	52.02	52.02	52.02	5,280
10 Jan 2024	52.06	52.07	52.05	52.26	52.26	665
09 Jan 2024	51.77	51.77	51.55	51.77	51.77	35,714
08 Jan 2024	51.23	51.23	51.23	51.68	51.68	225
05 Jan 2024	51.58	51.59	50.83	51.37	51.37	375
04 Jan 2024	51.58	51.58	51.58	51.58	51.58	-
03 Jan 2024	52.11	52.49	51.57	51.60	51.60	15,156
02 Jan 2024	53.00	53.18	52.43	52.49	52.49	750
29 Dec 2023	53.36	53.40	53.36	53.30	53.30	72
28 Dec 2023	53.40	53.66	53.21	53.21	53.21	6,972
27 Dec 2023	53.26	53.43	53.26	53.33	53.33	3,081
22 Dec 2023	52.89	52.89	52.89	53.03	53.03	3
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,420.26-18.39(-0.22%)

FTSE 25020,749.90-72.94(-0.35%)

AIM794.02+1.52(+0.19%)

GBP/EUR1.1678+0.0023(+0.20%)

GBP/USD1.2706+0.0035(+0.28%)

Bitcoin GBP53,141.89+4.98(+0.01%)

Cornwall holiday lettings 'upstart' aims for £10m turnover

X MSCI World Consumer Dscrt ETF 1C (XDWC.L)

FTSE 100
8,420.26
-18.39(-0.22%)

FTSE 250
20,749.90
-72.94(-0.35%)

AIM
794.02
+1.52(+0.19%)

GBP/EUR
1.1678
+0.0023(+0.20%)

GBP/USD
1.2706
+0.0035(+0.28%)

Bitcoin GBP
53,141.89
+4.98(+0.01%)