BMO Global Smaller Companies Plc (FCS.NZ)
YHD - YHD Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 160.20 | 161.20 | 159.95 | 160.80 | 160.80 | 750,213 |
| 23 Apr 2024 | 157.00 | 160.80 | 157.00 | 160.80 | 160.80 | 843,285 |
| 22 Apr 2024 | 158.60 | 159.67 | 157.22 | 159.20 | 159.20 | 669,110 |
| 19 Apr 2024 | 156.60 | 157.91 | 156.20 | 157.60 | 157.60 | 512,121 |
| 18 Apr 2024 | 156.60 | 158.78 | 156.60 | 158.00 | 158.00 | 423,825 |
| 17 Apr 2024 | 156.40 | 158.24 | 156.40 | 157.00 | 157.00 | 575,737 |
| 16 Apr 2024 | 157.20 | 159.00 | 157.11 | 157.40 | 157.40 | 1,036,473 |
| 15 Apr 2024 | 158.80 | 161.40 | 158.40 | 159.40 | 159.40 | 721,116 |
| 12 Apr 2024 | 161.40 | 161.40 | 158.68 | 159.20 | 159.20 | 488,226 |
| 11 Apr 2024 | 158.20 | 161.23 | 158.20 | 158.40 | 158.40 | 1,061,105 |
| 10 Apr 2024 | 158.20 | 161.20 | 158.20 | 160.00 | 160.00 | 461,777 |
| 09 Apr 2024 | 158.80 | 160.40 | 157.20 | 159.00 | 159.00 | 556,346 |
| 08 Apr 2024 | 158.00 | 158.57 | 155.33 | 157.60 | 157.60 | 845,572 |
| 05 Apr 2024 | 157.00 | 157.71 | 155.00 | 157.20 | 157.20 | 482,458 |
| 04 Apr 2024 | 155.60 | 157.80 | 155.20 | 157.80 | 157.80 | 821,288 |
| 03 Apr 2024 | 157.80 | 157.80 | 156.22 | 156.80 | 156.80 | 1,107,348 |
| 02 Apr 2024 | 156.60 | 157.60 | 155.50 | 157.60 | 157.60 | 688,654 |
| 01 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| 28 Mar 2024 | 154.20 | 157.40 | 154.20 | 157.20 | 157.20 | 608,444 |
| 27 Mar 2024 | 155.40 | 156.20 | 155.00 | 155.80 | 155.80 | 560,678 |
| 26 Mar 2024 | 154.00 | 155.80 | 153.60 | 155.40 | 155.40 | 599,918 |
| 25 Mar 2024 | 154.60 | 155.20 | 152.00 | 155.00 | 155.00 | 920,378 |
| 22 Mar 2024 | 153.80 | 155.00 | 151.73 | 155.00 | 155.00 | 1,450,123 |
| 21 Mar 2024 | 154.00 | 154.00 | 151.87 | 153.60 | 153.60 | 1,193,279 |
| 20 Mar 2024 | 151.40 | 152.96 | 150.40 | 150.40 | 150.40 | 776,718 |
| 19 Mar 2024 | 151.00 | 152.60 | 150.80 | 151.40 | 151.40 | 863,617 |
| 18 Mar 2024 | 152.60 | 153.20 | 151.20 | 152.00 | 152.00 | 708,019 |
| 15 Mar 2024 | 152.60 | 153.48 | 151.28 | 152.40 | 152.40 | 783,207 |
| 14 Mar 2024 | 153.40 | 153.80 | 152.20 | 152.40 | 152.40 | 731,797 |
| 13 Mar 2024 | 152.20 | 153.18 | 151.00 | 152.60 | 152.60 | 823,907 |
| 12 Mar 2024 | 152.80 | 153.20 | 151.20 | 151.20 | 151.20 | 850,512 |
| 11 Mar 2024 | 153.80 | 153.80 | 150.81 | 152.40 | 152.40 | 664,043 |
| 08 Mar 2024 | 150.60 | 153.13 | 150.60 | 153.00 | 153.00 | 786,988 |
| 07 Mar 2024 | 152.60 | 152.80 | 150.83 | 151.40 | 151.40 | 741,671 |
| 06 Mar 2024 | 151.80 | 152.19 | 150.09 | 151.80 | 151.80 | 709,314 |
| 05 Mar 2024 | 148.40 | 151.20 | 148.40 | 150.60 | 150.60 | 465,223 |
| 04 Mar 2024 | 148.00 | 150.80 | 148.00 | 150.80 | 150.80 | 683,018 |
| 01 Mar 2024 | 150.00 | 150.60 | 148.00 | 150.60 | 150.60 | 575,900 |
| 29 Feb 2024 | 147.20 | 149.56 | 147.20 | 148.80 | 148.80 | 670,820 |
| 28 Feb 2024 | 149.20 | 149.60 | 147.40 | 148.40 | 148.40 | 1,007,791 |
| 27 Feb 2024 | 148.00 | 149.20 | 146.00 | 148.80 | 148.80 | 464,615 |
| 26 Feb 2024 | 147.40 | 148.95 | 146.55 | 148.80 | 148.80 | 557,309 |
| 23 Feb 2024 | 148.00 | 148.49 | 145.60 | 148.40 | 148.40 | 1,115,213 |
| 22 Feb 2024 | 145.80 | 148.00 | 144.80 | 147.20 | 147.20 | 515,600 |
| 21 Feb 2024 | 144.80 | 147.80 | 144.80 | 146.60 | 146.60 | 416,156 |
| 20 Feb 2024 | 146.20 | 147.80 | 145.00 | 145.00 | 145.00 | 531,197 |
| 16 Feb 2024 | 146.60 | 147.60 | 145.46 | 147.60 | 147.60 | 718,232 |
| 15 Feb 2024 | 145.00 | 146.20 | 143.20 | 145.80 | 145.80 | 394,727 |
| 14 Feb 2024 | 143.80 | 144.20 | 142.92 | 143.40 | 143.40 | 414,505 |
| 13 Feb 2024 | 144.00 | 145.40 | 142.40 | 143.40 | 143.40 | 618,611 |
| 12 Feb 2024 | 144.00 | 145.20 | 143.75 | 144.60 | 144.60 | 688,394 |
| 09 Feb 2024 | 143.40 | 144.20 | 143.22 | 143.60 | 143.60 | 430,072 |
| 08 Feb 2024 | 143.40 | 144.20 | 142.74 | 143.60 | 143.60 | 750,872 |
| 07 Feb 2024 | 143.60 | 143.60 | 142.72 | 143.60 | 143.60 | 614,874 |
| 06 Feb 2024 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,853,108 |
| 05 Feb 2024 | 143.60 | 147.00 | 143.00 | 143.60 | 143.60 | 861,263 |
| 02 Feb 2024 | 147.60 | 147.60 | 144.00 | 145.60 | 145.60 | 492,451 |
| 01 Feb 2024 | 145.40 | 146.80 | 143.80 | 144.20 | 144.20 | 455,418 |
| 31 Jan 2024 | 145.00 | 146.80 | 143.86 | 146.60 | 146.60 | 351,039 |
| 30 Jan 2024 | 146.40 | 146.60 | 144.21 | 146.60 | 146.60 | 347,281 |
| 29 Jan 2024 | 145.20 | 146.20 | 143.20 | 146.20 | 146.20 | 354,279 |
| 26 Jan 2024 | 145.80 | 146.60 | 145.20 | 145.80 | 145.80 | 1,447,309 |
| 25 Jan 2024 | 145.00 | 145.46 | 143.00 | 145.40 | 145.40 | 493,177 |
| 24 Jan 2024 | 144.80 | 145.10 | 143.00 | 145.00 | 145.00 | 259,285 |
| 23 Jan 2024 | 144.40 | 145.00 | 143.27 | 144.40 | 144.40 | 357,222 |
| 22 Jan 2024 | 143.00 | 145.00 | 143.00 | 144.60 | 144.60 | 541,278 |
| 19 Jan 2024 | 145.20 | 145.31 | 143.23 | 143.60 | 143.60 | 396,137 |
| 18 Jan 2024 | 143.20 | 145.20 | 143.12 | 143.80 | 143.80 | 376,879 |
| 17 Jan 2024 | 143.20 | 144.00 | 143.02 | 143.20 | 143.20 | 317,549 |
| 16 Jan 2024 | 144.20 | 145.60 | 144.08 | 145.00 | 145.00 | 539,147 |
| 12 Jan 2024 | 146.00 | 147.00 | 145.60 | 145.80 | 145.80 | 602,843 |
| 11 Jan 2024 | 146.60 | 147.20 | 146.00 | 146.40 | 146.40 | 261,412 |
| 10 Jan 2024 | 146.00 | 147.40 | 145.95 | 147.00 | 147.00 | 238,787 |
| 09 Jan 2024 | 145.60 | 147.60 | 145.06 | 146.20 | 146.20 | 739,069 |
| 08 Jan 2024 | 144.60 | 147.60 | 143.80 | 145.80 | 145.80 | 581,711 |
| 05 Jan 2024 | 145.60 | 148.00 | 145.00 | 147.60 | 147.60 | 297,144 |
| 04 Jan 2024 | 147.60 | 149.00 | 147.00 | 147.80 | 147.80 | 223,181 |
| 03 Jan 2024 | 147.60 | 149.00 | 146.36 | 147.40 | 147.40 | 502,029 |
| 02 Jan 2024 | 148.00 | 149.00 | 147.40 | 148.00 | 148.00 | 385,747 |
| 29 Dec 2023 | 148.00 | 148.60 | 147.41 | 147.80 | 147.80 | 407,456 |
| 28 Dec 2023 | 147.60 | 149.00 | 147.25 | 148.20 | 148.20 | 303,067 |
| 28 Dec 2023 | 0.68 Dividend | |||||
| 27 Dec 2023 | 148.80 | 149.00 | 146.00 | 148.00 | 147.32 | 255,992 |
| 26 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.32 | - |
| 22 Dec 2023 | 149.00 | 149.00 | 148.00 | 148.00 | 147.32 | 342,631 |
| 21 Dec 2023 | 148.00 | 149.36 | 146.57 | 149.00 | 148.32 | 420,948 |
| 20 Dec 2023 | 149.00 | 150.20 | 148.06 | 150.20 | 149.51 | 561,219 |
| 19 Dec 2023 | 146.20 | 148.60 | 145.28 | 148.00 | 147.32 | 460,508 |
| 18 Dec 2023 | 148.20 | 148.20 | 146.21 | 147.60 | 146.92 | 407,089 |
| 15 Dec 2023 | 146.80 | 148.00 | 145.61 | 146.00 | 145.33 | 827,405 |
| 14 Dec 2023 | 143.60 | 147.40 | 142.90 | 147.40 | 146.72 | 860,731 |
| 13 Dec 2023 | 141.60 | 142.80 | 139.68 | 142.80 | 142.14 | 576,320 |
| 12 Dec 2023 | 143.00 | 143.00 | 140.35 | 142.20 | 141.55 | 551,717 |
| 11 Dec 2023 | 141.60 | 142.40 | 140.20 | 142.40 | 141.75 | 412,552 |
| 08 Dec 2023 | 141.60 | 142.40 | 139.88 | 142.40 | 141.75 | 630,765 |
| 07 Dec 2023 | 142.00 | 142.00 | 139.63 | 141.40 | 140.75 | 257,955 |
| 06 Dec 2023 | 141.40 | 142.12 | 139.40 | 141.40 | 140.75 | 351,353 |
| 05 Dec 2023 | 140.20 | 141.60 | 138.80 | 140.60 | 139.95 | 564,026 |
| 04 Dec 2023 | 139.80 | 141.36 | 138.64 | 140.60 | 139.95 | 453,231 |
| 01 Dec 2023 | 139.80 | 141.80 | 139.20 | 140.00 | 139.36 | 454,155 |
| *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.