New Zealand markets closed

Heptagon Yacktman US Equity CGD GBP Inc (0P0001HI5M.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
17,129.20+24.30 (+0.14%)
At close: 09:00PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202417,129.1817,129.1817,129.1817,129.1817,129.18-
15 May 202417,104.8617,104.8617,104.8617,104.8617,104.86-
14 May 202417,133.9717,133.9717,133.9717,133.9717,133.97-
13 May 202417,147.8117,147.8117,147.8117,147.8117,147.81-
10 May 202417,239.1917,239.1917,239.1917,239.1917,239.19-
09 May 202417,237.5817,237.5817,237.5817,237.5817,237.58-
08 May 202417,152.4717,152.4717,152.4717,152.4717,152.47-
07 May 202417,070.1117,070.1117,070.1117,070.1117,070.11-
03 May 202416,905.9616,905.9616,905.9616,905.9616,905.96-
02 May 202416,879.9016,879.9016,879.9016,879.9016,879.90-
01 May 202416,783.6916,783.6916,783.6916,783.6916,783.69-
30 Apr 202416,748.1416,748.1416,748.1416,748.1416,748.14-
29 Apr 202416,953.2116,953.2116,953.2116,953.2116,953.21-
26 Apr 202417,086.7817,086.7817,086.7817,086.7817,086.78-
25 Apr 202416,958.8916,958.8916,958.8916,958.8916,958.89-
24 Apr 202417,144.1517,144.1517,144.1517,144.1517,144.15-
23 Apr 202417,104.2817,104.2817,104.2817,104.2817,104.28-
22 Apr 202417,173.0117,173.0117,173.0117,173.0117,173.01-
19 Apr 202416,923.8216,923.8216,923.8216,923.8216,923.82-
18 Apr 202416,874.5016,874.5016,874.5016,874.5016,874.50-
17 Apr 202416,813.6616,813.6616,813.6616,813.6616,813.66-
16 Apr 202416,836.0716,836.0716,836.0716,836.0716,836.07-
15 Apr 202416,924.8916,924.8916,924.8916,924.8916,924.89-
12 Apr 202417,035.7017,035.7017,035.7017,035.7017,035.70-
11 Apr 202417,141.5517,141.5517,141.5517,141.5517,141.55-
10 Apr 202417,103.7117,103.7117,103.7117,103.7117,103.71-
09 Apr 202417,128.4517,128.4517,128.4517,128.4517,128.45-
08 Apr 202417,132.9117,132.9117,132.9117,132.9117,132.91-
05 Apr 202417,163.3517,163.3517,163.3517,163.3517,163.35-
04 Apr 202417,046.9117,046.9117,046.9117,046.9117,046.91-
03 Apr 202417,161.3217,161.3217,161.3217,161.3217,161.32-
02 Apr 202417,204.0817,204.0817,204.0817,204.0817,204.08-
28 Mar 202417,152.7617,152.7617,152.7617,152.7617,152.76-
27 Mar 2024------
26 Mar 202416,957.7416,957.7416,957.7416,957.7416,957.74-
25 Mar 202416,923.0216,923.0216,923.0216,923.0216,923.02-
22 Mar 202416,978.4116,978.4116,978.4116,978.4116,978.41-
21 Mar 202416,959.1716,959.1716,959.1716,959.1716,959.17-
20 Mar 202416,767.4416,767.4416,767.4416,767.4416,767.44-
19 Mar 202416,599.4716,599.4716,599.4716,599.4716,599.47-
18 Mar 2024------
15 Mar 202416,483.2316,483.2316,483.2316,483.2316,483.23-
14 Mar 202416,600.2916,600.2916,600.2916,600.2916,600.29-
13 Mar 202416,556.7216,556.7216,556.7216,556.7216,556.72-
12 Mar 202416,462.5616,462.5616,462.5616,462.5616,462.56-
11 Mar 202416,411.5616,411.5616,411.5616,411.5616,411.56-
08 Mar 202416,267.8716,267.8716,267.8716,267.8716,267.87-
07 Mar 202416,373.1916,373.1916,373.1916,373.1916,373.19-
06 Mar 202416,328.1016,328.1016,328.1016,328.1016,328.10-
05 Mar 202416,336.4216,336.4216,336.4216,336.4216,336.42-
04 Mar 202416,442.7716,442.7716,442.7716,442.7716,442.77-
01 Mar 202416,517.5416,517.5416,517.5416,517.5416,517.54-
29 Feb 202416,501.9816,501.9816,501.9816,501.9816,501.98-
28 Feb 202416,331.0316,331.0316,331.0316,331.0316,331.03-
27 Feb 202416,281.7216,281.7216,281.7216,281.7216,281.72-
26 Feb 202416,262.5016,262.5016,262.5016,262.5016,262.50-
23 Feb 202416,363.9316,363.9316,363.9316,363.9316,363.93-
22 Feb 202416,467.0416,467.0416,467.0416,467.0416,467.04-
21 Feb 202416,395.6016,395.6016,395.6016,395.6016,395.60-
20 Feb 202416,250.3416,250.3416,250.3416,250.3416,250.34-
19 Feb 2024------
16 Feb 202416,326.4316,326.4316,326.4316,326.4316,326.43-
15 Feb 202416,374.7816,374.7816,374.7816,374.7816,374.78-
14 Feb 202416,183.5416,183.5416,183.5416,183.5416,183.54-
13 Feb 202416,041.1516,041.1516,041.1516,041.1516,041.15-
12 Feb 202416,220.8216,220.8216,220.8216,220.8216,220.82-
09 Feb 202416,113.8316,113.8316,113.8316,113.8316,113.83-
08 Feb 202416,123.7916,123.7916,123.7916,123.7916,123.79-
07 Feb 202416,071.7516,071.7516,071.7516,071.7516,071.75-
06 Feb 202416,100.3516,100.3516,100.3516,100.3516,100.35-
05 Feb 2024------
02 Feb 202416,021.2816,021.2816,021.2816,021.2816,021.28-
01 Feb 202416,027.7216,027.7216,027.7216,027.7216,027.72-
31 Jan 202415,838.8515,838.8515,838.8515,838.8515,838.85-
30 Jan 202416,109.4116,109.4116,109.4116,109.4116,109.41-
29 Jan 202416,050.7516,050.7516,050.7516,050.7516,050.75-
26 Jan 202415,927.3915,927.3915,927.3915,927.3915,927.39-
25 Jan 202415,876.0115,876.0115,876.0115,876.0115,876.01-
24 Jan 202415,670.8115,670.8115,670.8115,670.8115,670.81-
23 Jan 202415,737.6315,737.6315,737.6315,737.6315,737.63-
22 Jan 202415,656.3815,656.3815,656.3815,656.3815,656.38-
19 Jan 202415,658.7315,658.7315,658.7315,658.7315,658.73-
18 Jan 202415,541.8315,541.8315,541.8315,541.8315,541.83-
17 Jan 202415,529.7215,529.7215,529.7215,529.7215,529.72-
16 Jan 202415,671.9715,671.9715,671.9715,671.9715,671.97-
15 Jan 2024------
12 Jan 202415,689.8715,689.8715,689.8715,689.8715,689.87-
11 Jan 202415,675.2415,675.2415,675.2415,675.2415,675.24-
10 Jan 202415,678.9215,678.9215,678.9215,678.9215,678.92-
09 Jan 202415,759.9615,759.9615,759.9615,759.9615,759.96-
08 Jan 202415,815.6115,815.6115,815.6115,815.6115,815.61-
05 Jan 202415,738.4615,738.4615,738.4615,738.4615,738.46-
04 Jan 202415,785.5215,785.5215,785.5215,785.5215,785.52-
03 Jan 202415,941.3615,941.3615,941.3615,941.3615,941.36-
02 Jan 202416,066.0716,066.0716,066.0716,066.0716,066.07-
29 Dec 202315,872.1715,872.1715,872.1715,872.1715,872.17-
28 Dec 202315,871.9415,871.9415,871.9415,871.9415,871.94-
27 Dec 2023------
22 Dec 202315,777.9615,777.9615,777.9615,777.9615,777.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...