Advertisement
Advertisement
Artemis European Sustainable Gr I HdgInc (0P0000UEI1.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 09:00PM BST. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | - | - | - | - | - | - |
| Sep 27, 2023 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| Sep 26, 2023 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
| Sep 25, 2023 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| Sep 22, 2023 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| Sep 21, 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| Sep 20, 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| Sep 19, 2023 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
| Sep 18, 2023 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| Sep 15, 2023 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
| Sep 14, 2023 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
| Sep 13, 2023 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
| Sep 12, 2023 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| Sep 11, 2023 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| Sep 08, 2023 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| Sep 07, 2023 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
| Sep 06, 2023 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| Sep 05, 2023 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
| Sep 04, 2023 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
| Sep 01, 2023 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | - |
| Aug 31, 2023 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| Aug 30, 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
| Aug 29, 2023 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| Aug 25, 2023 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
| Aug 24, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Aug 23, 2023 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
| Aug 22, 2023 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
| Aug 21, 2023 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
| Aug 18, 2023 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| Aug 17, 2023 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
| Aug 16, 2023 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
| Aug 11, 2023 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
| Aug 10, 2023 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| Aug 09, 2023 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| Aug 08, 2023 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| Aug 07, 2023 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
| Aug 04, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Aug 03, 2023 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| Aug 02, 2023 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
| Aug 01, 2023 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | - |
| Jul 31, 2023 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
| Jul 28, 2023 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| Jul 27, 2023 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
| Jul 26, 2023 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
| Jul 25, 2023 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
| Jul 24, 2023 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
| Jul 21, 2023 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
| Jul 20, 2023 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| Jul 19, 2023 | 116.47 | 116.47 | 116.47 | 116.47 | 116.47 | - |
| Jul 18, 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| Jul 17, 2023 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| Jul 14, 2023 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| Jul 13, 2023 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
| Jul 12, 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
| Jul 11, 2023 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
| Jul 10, 2023 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
| Jul 07, 2023 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
| Jul 06, 2023 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
| Jul 05, 2023 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| Jul 04, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Jul 03, 2023 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| Jun 30, 2023 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| Jun 29, 2023 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
| Jun 28, 2023 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Jun 27, 2023 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| Jun 26, 2023 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
| Jun 23, 2023 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
| Jun 22, 2023 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
| Jun 21, 2023 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| Jun 20, 2023 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| Jun 19, 2023 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
| Jun 16, 2023 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| Jun 15, 2023 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| Jun 14, 2023 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| Jun 13, 2023 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| Jun 12, 2023 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| Jun 09, 2023 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
| Jun 08, 2023 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| Jun 07, 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| Jun 06, 2023 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Jun 05, 2023 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
| Jun 02, 2023 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| Jun 01, 2023 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| May 31, 2023 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
| May 30, 2023 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
| May 26, 2023 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| May 25, 2023 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| May 24, 2023 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
| May 23, 2023 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
| May 22, 2023 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| May 19, 2023 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| May 16, 2023 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| May 15, 2023 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
| May 12, 2023 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| May 11, 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
| May 10, 2023 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
| *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.
