Advertisement
Advertisement
HLL Investec UK Alpha Intl (0P00016Q0J.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 08:00PM GMT
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | - | - | - | - | - | - |
| Feb 02, 2023 | 1,350.35 | 1,350.35 | 1,350.35 | 1,350.35 | 1,350.35 | - |
| Feb 01, 2023 | 1,350.38 | 1,350.38 | 1,350.38 | 1,350.38 | 1,350.38 | - |
| Jan 31, 2023 | 1,334.74 | 1,334.74 | 1,334.74 | 1,334.74 | 1,334.74 | - |
| Jan 30, 2023 | 1,338.32 | 1,338.32 | 1,338.32 | 1,338.32 | 1,338.32 | - |
| Jan 27, 2023 | 1,340.60 | 1,340.60 | 1,340.60 | 1,340.60 | 1,340.60 | - |
| Jan 26, 2023 | 1,334.16 | 1,334.16 | 1,334.16 | 1,334.16 | 1,334.16 | - |
| Jan 25, 2023 | 1,335.92 | 1,335.92 | 1,335.92 | 1,335.92 | 1,335.92 | - |
| Jan 24, 2023 | 1,329.31 | 1,329.31 | 1,329.31 | 1,329.31 | 1,329.31 | - |
| Jan 23, 2023 | 1,327.33 | 1,327.33 | 1,327.33 | 1,327.33 | 1,327.33 | - |
| Jan 20, 2023 | - | - | - | - | - | - |
| Jan 19, 2023 | 1,321.72 | 1,321.72 | 1,321.72 | 1,321.72 | 1,321.72 | - |
| Jan 18, 2023 | 1,341.86 | 1,341.86 | 1,341.86 | 1,341.86 | 1,341.86 | - |
| Jan 17, 2023 | 1,344.07 | 1,344.07 | 1,344.07 | 1,344.07 | 1,344.07 | - |
| Jan 16, 2023 | 1,351.29 | 1,351.29 | 1,351.29 | 1,351.29 | 1,351.29 | - |
| Jan 13, 2023 | 1,342.92 | 1,342.92 | 1,342.92 | 1,342.92 | 1,342.92 | - |
| Jan 12, 2023 | 1,331.17 | 1,331.17 | 1,331.17 | 1,331.17 | 1,331.17 | - |
| Jan 11, 2023 | 1,324.16 | 1,324.16 | 1,324.16 | 1,324.16 | 1,324.16 | - |
| Jan 10, 2023 | 1,315.88 | 1,315.88 | 1,315.88 | 1,315.88 | 1,315.88 | - |
| Jan 09, 2023 | 1,311.44 | 1,311.44 | 1,311.44 | 1,311.44 | 1,311.44 | - |
| Jan 06, 2023 | 1,306.86 | 1,306.86 | 1,306.86 | 1,306.86 | 1,306.86 | - |
| Jan 05, 2023 | 1,305.07 | 1,305.07 | 1,305.07 | 1,305.07 | 1,305.07 | - |
| Jan 04, 2023 | 1,293.13 | 1,293.13 | 1,293.13 | 1,293.13 | 1,293.13 | - |
| Jan 03, 2023 | 1,283.39 | 1,283.39 | 1,283.39 | 1,283.39 | 1,283.39 | - |
| Dec 30, 2022 | 1,271.46 | 1,271.46 | 1,271.46 | 1,271.46 | 1,271.46 | - |
| Dec 29, 2022 | 1,267.01 | 1,267.01 | 1,267.01 | 1,267.01 | 1,267.01 | - |
| Dec 28, 2022 | 1,278.27 | 1,278.27 | 1,278.27 | 1,278.27 | 1,278.27 | - |
| Dec 23, 2022 | 1,269.83 | 1,269.83 | 1,269.83 | 1,269.83 | 1,269.83 | - |
| Dec 22, 2022 | 1,279.81 | 1,279.81 | 1,279.81 | 1,279.81 | 1,279.81 | - |
| Dec 21, 2022 | 1,248.19 | 1,248.19 | 1,248.19 | 1,248.19 | 1,248.19 | - |
| Dec 20, 2022 | 1,248.21 | 1,248.21 | 1,248.21 | 1,248.21 | 1,248.21 | - |
| Dec 19, 2022 | 1,253.72 | 1,253.72 | 1,253.72 | 1,253.72 | 1,253.72 | - |
| Dec 16, 2022 | 1,247.69 | 1,247.69 | 1,247.69 | 1,247.69 | 1,247.69 | - |
| Dec 15, 2022 | 1,276.82 | 1,276.82 | 1,276.82 | 1,276.82 | 1,276.82 | - |
| Dec 14, 2022 | 1,276.84 | 1,276.84 | 1,276.84 | 1,276.84 | 1,276.84 | - |
| Dec 13, 2022 | 1,273.22 | 1,273.22 | 1,273.22 | 1,273.22 | 1,273.22 | - |
| Dec 12, 2022 | 1,267.79 | 1,267.79 | 1,267.79 | 1,267.79 | 1,267.79 | - |
| Dec 09, 2022 | 1,269.15 | 1,269.15 | 1,269.15 | 1,269.15 | 1,269.15 | - |
| Dec 08, 2022 | 1,273.73 | 1,273.73 | 1,273.73 | 1,273.73 | 1,273.73 | - |
| Dec 07, 2022 | 1,281.86 | 1,281.86 | 1,281.86 | 1,281.86 | 1,281.86 | - |
| Dec 06, 2022 | 1,286.08 | 1,286.08 | 1,286.08 | 1,286.08 | 1,286.08 | - |
| Dec 05, 2022 | 1,297.49 | 1,297.49 | 1,297.49 | 1,297.49 | 1,297.49 | - |
| Dec 02, 2022 | 1,300.31 | 1,300.31 | 1,300.31 | 1,300.31 | 1,300.31 | - |
| Dec 01, 2022 | 1,300.52 | 1,300.52 | 1,300.52 | 1,300.52 | 1,300.52 | - |
| Nov 30, 2022 | 1,294.24 | 1,294.24 | 1,294.24 | 1,294.24 | 1,294.24 | - |
| Nov 29, 2022 | 1,292.08 | 1,292.08 | 1,292.08 | 1,292.08 | 1,292.08 | - |
| Nov 28, 2022 | 1,284.34 | 1,284.34 | 1,284.34 | 1,284.34 | 1,284.34 | - |
| Nov 25, 2022 | 1,292.19 | 1,292.19 | 1,292.19 | 1,292.19 | 1,292.19 | - |
| Nov 24, 2022 | 1,291.67 | 1,291.67 | 1,291.67 | 1,291.67 | 1,291.67 | - |
| Nov 23, 2022 | 1,281.10 | 1,281.10 | 1,281.10 | 1,281.10 | 1,281.10 | - |
| Nov 22, 2022 | 1,271.63 | 1,271.63 | 1,271.63 | 1,271.63 | 1,271.63 | - |
| Nov 21, 2022 | 1,265.09 | 1,265.09 | 1,265.09 | 1,265.09 | 1,265.09 | - |
| Nov 18, 2022 | 1,270.10 | 1,270.10 | 1,270.10 | 1,270.10 | 1,270.10 | - |
| Nov 17, 2022 | 1,256.25 | 1,256.25 | 1,256.25 | 1,256.25 | 1,256.25 | - |
| Nov 16, 2022 | 1,268.52 | 1,268.52 | 1,268.52 | 1,268.52 | 1,268.52 | - |
| Nov 15, 2022 | 1,276.85 | 1,276.85 | 1,276.85 | 1,276.85 | 1,276.85 | - |
| Nov 14, 2022 | 1,272.22 | 1,272.22 | 1,272.22 | 1,272.22 | 1,272.22 | - |
| Nov 11, 2022 | 1,277.06 | 1,277.06 | 1,277.06 | 1,277.06 | 1,277.06 | - |
| Nov 10, 2022 | 1,243.83 | 1,243.83 | 1,243.83 | 1,243.83 | 1,243.83 | - |
| Nov 09, 2022 | 1,239.66 | 1,239.66 | 1,239.66 | 1,239.66 | 1,239.66 | - |
| Nov 08, 2022 | 1,242.15 | 1,242.15 | 1,242.15 | 1,242.15 | 1,242.15 | - |
| Nov 07, 2022 | 1,247.83 | 1,247.83 | 1,247.83 | 1,247.83 | 1,247.83 | - |
| Nov 04, 2022 | 1,234.15 | 1,234.15 | 1,234.15 | 1,234.15 | 1,234.15 | - |
| Nov 03, 2022 | 1,208.04 | 1,208.04 | 1,208.04 | 1,208.04 | 1,208.04 | - |
| Nov 02, 2022 | 1,221.82 | 1,221.82 | 1,221.82 | 1,221.82 | 1,221.82 | - |
| Nov 01, 2022 | 1,230.45 | 1,230.45 | 1,230.45 | 1,230.45 | 1,230.45 | - |
| Oct 31, 2022 | 1,205.77 | 1,205.77 | 1,205.77 | 1,205.77 | 1,205.77 | - |
| Oct 28, 2022 | 1,205.85 | 1,205.85 | 1,205.85 | 1,205.85 | 1,205.85 | - |
| Oct 27, 2022 | 1,212.46 | 1,212.46 | 1,212.46 | 1,212.46 | 1,212.46 | - |
| Oct 26, 2022 | 1,199.77 | 1,199.77 | 1,199.77 | 1,199.77 | 1,199.77 | - |
| Oct 25, 2022 | 1,189.65 | 1,189.65 | 1,189.65 | 1,189.65 | 1,189.65 | - |
| Oct 24, 2022 | 1,188.21 | 1,188.21 | 1,188.21 | 1,188.21 | 1,188.21 | - |
| Oct 21, 2022 | 1,171.28 | 1,171.28 | 1,171.28 | 1,171.28 | 1,171.28 | - |
| Oct 20, 2022 | 1,180.64 | 1,180.64 | 1,180.64 | 1,180.64 | 1,180.64 | - |
| Oct 19, 2022 | 1,188.80 | 1,188.80 | 1,188.80 | 1,188.80 | 1,188.80 | - |
| Oct 18, 2022 | 1,197.97 | 1,197.97 | 1,197.97 | 1,197.97 | 1,197.97 | - |
| Oct 17, 2022 | 1,178.43 | 1,178.43 | 1,178.43 | 1,178.43 | 1,178.43 | - |
| Oct 14, 2022 | 1,186.28 | 1,186.28 | 1,186.28 | 1,186.28 | 1,186.28 | - |
| Oct 13, 2022 | 1,163.45 | 1,163.45 | 1,163.45 | 1,163.45 | 1,163.45 | - |
| Oct 12, 2022 | 1,173.24 | 1,173.24 | 1,173.24 | 1,173.24 | 1,173.24 | - |
| Oct 11, 2022 | 1,185.40 | 1,185.40 | 1,185.40 | 1,185.40 | 1,185.40 | - |
| Oct 10, 2022 | 1,195.92 | 1,195.92 | 1,195.92 | 1,195.92 | 1,195.92 | - |
| Oct 07, 2022 | 1,206.40 | 1,206.40 | 1,206.40 | 1,206.40 | 1,206.40 | - |
| Oct 06, 2022 | 1,208.62 | 1,208.62 | 1,208.62 | 1,208.62 | 1,208.62 | - |
| Oct 05, 2022 | 1,208.92 | 1,208.92 | 1,208.92 | 1,208.92 | 1,208.92 | - |
| Oct 04, 2022 | 1,214.51 | 1,214.51 | 1,214.51 | 1,214.51 | 1,214.51 | - |
| Oct 03, 2022 | 1,183.26 | 1,183.26 | 1,183.26 | 1,183.26 | 1,183.26 | - |
| Sep 30, 2022 | 1,189.45 | 1,189.45 | 1,189.45 | 1,189.45 | 1,189.45 | - |
| Sep 29, 2022 | 1,195.89 | 1,195.89 | 1,195.89 | 1,195.89 | 1,195.89 | - |
| Sep 28, 2022 | 1,198.11 | 1,198.11 | 1,198.11 | 1,198.11 | 1,198.11 | - |
| Sep 27, 2022 | 1,214.91 | 1,214.91 | 1,214.91 | 1,214.91 | 1,214.91 | - |
| Sep 26, 2022 | 1,203.85 | 1,203.85 | 1,203.85 | 1,203.85 | 1,203.85 | - |
| Sep 23, 2022 | 1,206.04 | 1,206.04 | 1,206.04 | 1,206.04 | 1,206.04 | - |
| Sep 22, 2022 | 1,237.95 | 1,237.95 | 1,237.95 | 1,237.95 | 1,237.95 | - |
| Sep 21, 2022 | 1,245.12 | 1,245.12 | 1,245.12 | 1,245.12 | 1,245.12 | - |
| Sep 20, 2022 | 1,239.74 | 1,239.74 | 1,239.74 | 1,239.74 | 1,239.74 | - |
| Sep 16, 2022 | 1,249.29 | 1,249.29 | 1,249.29 | 1,249.29 | 1,249.29 | - |
| Sep 15, 2022 | 1,253.25 | 1,253.25 | 1,253.25 | 1,253.25 | 1,253.25 | - |
| Sep 14, 2022 | 1,263.17 | 1,263.17 | 1,263.17 | 1,263.17 | 1,263.17 | - |
| Sep 13, 2022 | 1,297.81 | 1,297.81 | 1,297.81 | 1,297.81 | 1,297.81 | - |
| *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.
