Advertisement
Advertisement
7IM Adventurous Fund A Acc (0P00000FSH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 08:00PM GMT. Market open.
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | 277.77 | 277.77 | 277.77 | 277.77 | 277.77 | - |
| Mar 17, 2023 | 278.67 | 278.67 | 278.67 | 278.67 | 278.67 | - |
| Mar 16, 2023 | 278.91 | 278.91 | 278.91 | 278.91 | 278.91 | - |
| Mar 15, 2023 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | - |
| Mar 14, 2023 | 280.67 | 280.67 | 280.67 | 280.67 | 280.67 | - |
| Mar 13, 2023 | 285.73 | 285.73 | 285.73 | 285.73 | 285.73 | - |
| Mar 10, 2023 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | - |
| Mar 09, 2023 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | - |
| Mar 08, 2023 | 294.13 | 294.13 | 294.13 | 294.13 | 294.13 | - |
| Mar 07, 2023 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | - |
| Mar 06, 2023 | 292.72 | 292.72 | 292.72 | 292.72 | 292.72 | - |
| Mar 03, 2023 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | - |
| Mar 02, 2023 | 290.36 | 290.36 | 290.36 | 290.36 | 290.36 | - |
| Mar 01, 2023 | 288.77 | 288.77 | 288.77 | 288.77 | 288.77 | - |
| Feb 28, 2023 | 289.03 | 289.03 | 289.03 | 289.03 | 289.03 | - |
| Feb 27, 2023 | 289.78 | 289.78 | 289.78 | 289.78 | 289.78 | - |
| Feb 24, 2023 | 290.88 | 290.88 | 290.88 | 290.88 | 290.88 | - |
| Feb 23, 2023 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| Feb 22, 2023 | 292.51 | 292.51 | 292.51 | 292.51 | 292.51 | - |
| Feb 21, 2023 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
| Feb 20, 2023 | 295.01 | 295.01 | 295.01 | 295.01 | 295.01 | - |
| Feb 17, 2023 | 296.59 | 296.59 | 296.59 | 296.59 | 296.59 | - |
| Feb 16, 2023 | 295.08 | 295.08 | 295.08 | 295.08 | 295.08 | - |
| Feb 15, 2023 | 294.99 | 294.99 | 294.99 | 294.99 | 294.99 | - |
| Feb 14, 2023 | 294.38 | 294.38 | 294.38 | 294.38 | 294.38 | - |
| Feb 13, 2023 | 294.08 | 294.08 | 294.08 | 294.08 | 294.08 | - |
| Feb 10, 2023 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | - |
| Feb 09, 2023 | 296.72 | 296.72 | 296.72 | 296.72 | 296.72 | - |
| Feb 08, 2023 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
| Feb 07, 2023 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
| Feb 06, 2023 | 297.63 | 297.63 | 297.63 | 297.63 | 297.63 | - |
| Feb 03, 2023 | 295.83 | 295.83 | 295.83 | 295.83 | 295.83 | - |
| Feb 02, 2023 | 293.28 | 293.28 | 293.28 | 293.28 | 293.28 | - |
| Feb 01, 2023 | 291.18 | 291.18 | 291.18 | 291.18 | 291.18 | - |
| Jan 31, 2023 | 291.76 | 291.76 | 291.76 | 291.76 | 291.76 | - |
| Jan 30, 2023 | 292.38 | 292.38 | 292.38 | 292.38 | 292.38 | - |
| Jan 27, 2023 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| Jan 26, 2023 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
| Jan 25, 2023 | 291.52 | 291.52 | 291.52 | 291.52 | 291.52 | - |
| Jan 24, 2023 | 290.22 | 290.22 | 290.22 | 290.22 | 290.22 | - |
| Jan 23, 2023 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | - |
| Jan 20, 2023 | 287.66 | 287.66 | 287.66 | 287.66 | 287.66 | - |
| Jan 19, 2023 | 290.12 | 290.12 | 290.12 | 290.12 | 290.12 | - |
| Jan 18, 2023 | 290.95 | 290.95 | 290.95 | 290.95 | 290.95 | - |
| Jan 17, 2023 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
| Jan 16, 2023 | 292.07 | 292.07 | 292.07 | 292.07 | 292.07 | - |
| Jan 13, 2023 | 290.19 | 290.19 | 290.19 | 290.19 | 290.19 | - |
| Jan 12, 2023 | 288.67 | 288.67 | 288.67 | 288.67 | 288.67 | - |
| Jan 11, 2023 | 286.72 | 286.72 | 286.72 | 286.72 | 286.72 | - |
| Jan 10, 2023 | 286.58 | 286.58 | 286.58 | 286.58 | 286.58 | - |
| Jan 09, 2023 | 285.87 | 285.87 | 285.87 | 285.87 | 285.87 | - |
| Jan 06, 2023 | 285.59 | 285.59 | 285.59 | 285.59 | 285.59 | - |
| Jan 05, 2023 | 284.01 | 284.01 | 284.01 | 284.01 | 284.01 | - |
| Jan 04, 2023 | 283.39 | 283.39 | 283.39 | 283.39 | 283.39 | - |
| Jan 03, 2023 | 282.11 | 282.11 | 282.11 | 282.11 | 282.11 | - |
| Dec 30, 2022 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | - |
| Dec 29, 2022 | 280.81 | 280.81 | 280.81 | 280.81 | 280.81 | - |
| Dec 28, 2022 | 280.04 | 280.04 | 280.04 | 280.04 | 280.04 | - |
| Dec 23, 2022 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | - |
| Dec 22, 2022 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | - |
| Dec 21, 2022 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | - |
| Dec 20, 2022 | 277.13 | 277.13 | 277.13 | 277.13 | 277.13 | - |
| Dec 19, 2022 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
| Dec 16, 2022 | 279.13 | 279.13 | 279.13 | 279.13 | 279.13 | - |
| Dec 15, 2022 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | - |
| Dec 14, 2022 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | - |
| Dec 13, 2022 | 278.49 | 278.49 | 278.49 | 278.49 | 278.49 | - |
| Dec 12, 2022 | 279.29 | 279.29 | 279.29 | 279.29 | 279.29 | - |
| Dec 09, 2022 | 279.12 | 279.12 | 279.12 | 279.12 | 279.12 | - |
| Dec 08, 2022 | 279.24 | 279.24 | 279.24 | 279.24 | 279.24 | - |
| Dec 07, 2022 | 281.03 | 281.03 | 281.03 | 281.03 | 281.03 | - |
| Dec 06, 2022 | 282.53 | 282.53 | 282.53 | 282.53 | 282.53 | - |
| Dec 05, 2022 | 282.52 | 282.52 | 282.52 | 282.52 | 282.52 | - |
| Dec 02, 2022 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | - |
| Dec 01, 2022 | 282.31 | 282.31 | 282.31 | 282.31 | 282.31 | - |
| Nov 30, 2022 | 281.23 | 281.23 | 281.23 | 281.23 | 281.23 | - |
| Nov 29, 2022 | 280.79 | 280.79 | 280.79 | 280.79 | 280.79 | - |
| Nov 28, 2022 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | - |
| Nov 25, 2022 | 281.44 | 281.44 | 281.44 | 281.44 | 281.44 | - |
| Nov 24, 2022 | 280.77 | 280.77 | 280.77 | 280.77 | 280.77 | - |
| Nov 23, 2022 | 280.61 | 280.61 | 280.61 | 280.61 | 280.61 | - |
| Nov 22, 2022 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | - |
| Nov 21, 2022 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | - |
| Nov 18, 2022 | 279.61 | 279.61 | 279.61 | 279.61 | 279.61 | - |
| Nov 17, 2022 | 281.62 | 281.62 | 281.62 | 281.62 | 281.62 | - |
| Nov 16, 2022 | 282.55 | 282.55 | 282.55 | 282.55 | 282.55 | - |
| Nov 15, 2022 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
| Nov 14, 2022 | 282.53 | 282.53 | 282.53 | 282.53 | 282.53 | - |
| Nov 11, 2022 | 277.16 | 277.16 | 277.16 | 277.16 | 277.16 | - |
| Nov 10, 2022 | 277.38 | 277.38 | 277.38 | 277.38 | 277.38 | - |
| Nov 09, 2022 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
| Nov 08, 2022 | 276.39 | 276.39 | 276.39 | 276.39 | 276.39 | - |
| Nov 07, 2022 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | - |
| Nov 04, 2022 | 272.46 | 272.46 | 272.46 | 272.46 | 272.46 | - |
| Nov 03, 2022 | - | - | - | - | - | - |
| Nov 02, 2022 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | - |
| Nov 01, 2022 | 269.32 | 269.32 | 269.32 | 269.32 | 269.32 | - |
| Oct 31, 2022 | 269.04 | 269.04 | 269.04 | 269.04 | 269.04 | - |
| Oct 28, 2022 | 269.92 | 269.92 | 269.92 | 269.92 | 269.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
