LSE - Delayed Quote GBp

LF abrdn Income Focus Fund (0P00018CES.L)

48.12 +0.06 (+0.12%)
At close: October 6 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 6, 2023 48.12 48.12 48.12 48.12 48.12 -
Oct 6, 2023 0.01 Dividend
Oct 5, 2023 48.11 48.11 48.11 48.11 48.10 -
Oct 4, 2023 48.06 48.06 48.06 48.06 48.05 -
Oct 3, 2023 48.51 48.51 48.51 48.51 48.50 -
Oct 2, 2023 49.28 49.28 49.28 49.28 49.27 -
Sep 29, 2023 50.01 50.01 50.01 50.01 50.00 -
Sep 28, 2023 49.40 49.40 49.40 49.40 49.39 -
Sep 27, 2023 49.62 49.62 49.62 49.62 49.61 -
Sep 26, 2023 49.55 49.55 49.55 49.55 49.54 -
Sep 25, 2023 49.63 49.63 49.63 49.63 49.62 -
Sep 22, 2023 50.19 50.19 50.19 50.19 50.18 -
Sep 21, 2023 50.08 50.08 50.08 50.08 50.07 -
Sep 20, 2023 50.26 50.26 50.26 50.26 50.25 -
Sep 19, 2023 49.86 49.86 49.86 49.86 49.85 -
Sep 18, 2023 50.11 50.11 50.11 50.11 50.10 -
Sep 15, 2023 50.54 50.54 50.54 50.54 50.53 -
Sep 14, 2023 49.71 49.71 49.71 49.71 49.70 -
Sep 13, 2023 49.03 49.03 49.03 49.03 49.02 -
Sep 12, 2023 49.21 49.21 49.21 49.21 49.20 -
Sep 11, 2023 49.15 49.15 49.15 49.15 49.14 -
Sep 8, 2023 48.57 48.57 48.57 48.57 48.56 -
Sep 7, 2023 48.69 48.69 48.69 48.69 48.68 -
Sep 6, 2023 48.09 48.09 48.09 48.09 48.08 -
Sep 5, 2023 48.52 48.52 48.52 48.52 48.51 -
Sep 4, 2023 48.82 48.82 48.82 48.82 48.81 -
Sep 1, 2023 48.94 48.94 48.94 48.94 48.93 -
Aug 31, 2023 48.90 48.90 48.90 48.90 48.89 -
Aug 30, 2023 48.82 48.82 48.82 48.82 48.81 -
Aug 29, 2023 48.34 48.34 48.34 48.34 48.33 -
Aug 25, 2023 47.89 47.89 47.89 47.89 47.88 -
Aug 24, 2023 47.76 47.76 47.76 47.76 47.75 -
Aug 23, 2023 47.47 47.47 47.47 47.47 47.46 -
Aug 22, 2023 47.41 47.41 47.41 47.41 47.40 -
Aug 21, 2023 47.38 47.38 47.38 47.38 47.37 -
Aug 18, 2023 47.37 47.37 47.37 47.37 47.36 -
Aug 17, 2023 48.04 48.04 48.04 48.04 48.03 -
Aug 16, 2023 48.03 48.03 48.03 48.03 48.02 -
Aug 15, 2023 48.19 48.19 48.19 48.19 48.18 -
Aug 14, 2023 48.94 48.94 48.94 48.94 48.93 -
Aug 11, 2023 49.31 49.31 49.31 49.31 49.30 -
Aug 10, 2023 49.46 49.46 49.46 49.46 49.45 -
Aug 9, 2023 49.13 49.13 49.13 49.13 49.12 -
Aug 8, 2023 48.79 48.79 48.79 48.79 48.78 -
Aug 7, 2023 48.92 48.92 48.92 48.92 48.91 -
Aug 4, 2023 48.94 48.94 48.94 48.94 48.93 -
Aug 3, 2023 48.93 48.93 48.93 48.93 48.92 -
Aug 2, 2023 49.28 49.28 49.28 49.28 49.27 -
Aug 1, 2023 0.01 Dividend
Aug 1, 2023 49.96 49.96 49.96 49.96 49.95 -
Jul 31, 2023 50.70 50.70 50.70 50.70 50.69 -
Jul 28, 2023 50.62 50.62 50.62 50.62 50.61 -
Jul 27, 2023 50.95 50.95 50.95 50.95 50.94 -
Jul 26, 2023 50.30 50.30 50.30 50.30 50.29 -
Jul 25, 2023 50.61 50.61 50.61 50.61 50.60 -
Jul 24, 2023 50.40 50.40 50.40 50.40 50.39 -
Jul 21, 2023 50.33 50.33 50.33 50.33 50.32 -
Jul 20, 2023 50.59 50.59 50.59 50.59 50.58 -
Jul 19, 2023 49.82 49.82 49.82 49.82 49.81 -
Jul 18, 2023 48.60 48.60 48.60 48.60 48.59 -
Jul 17, 2023 48.52 48.52 48.52 48.52 48.51 -
Jul 14, 2023 48.85 48.85 48.85 48.85 48.84 -
Jul 13, 2023 48.92 48.92 48.92 48.92 48.91 -
Jul 12, 2023 48.03 48.03 48.03 48.03 48.02 -
Jul 11, 2023 47.38 47.38 47.38 47.38 47.37 -
Jul 10, 2023 47.35 47.35 47.35 47.35 47.34 -
Jul 7, 2023 47.29 47.29 47.29 47.29 47.28 -
Jul 6, 2023 48.51 48.51 48.51 48.51 48.50 -
Jul 5, 2023 49.49 49.49 49.49 49.49 49.48 -
Jul 4, 2023 49.79 49.79 49.79 49.79 49.78 -
Jul 3, 2023 49.70 49.70 49.70 49.70 49.69 -
Jun 30, 2023 49.32 49.32 49.32 49.32 49.31 -
Jun 29, 2023 48.92 48.92 48.92 48.92 48.91 -
Jun 28, 2023 49.07 49.07 49.07 49.07 49.06 -
Jun 27, 2023 48.56 48.56 48.56 48.56 48.55 -
Jun 26, 2023 48.32 48.32 48.32 48.32 48.31 -
Jun 23, 2023 48.74 48.74 48.74 48.74 48.73 -
Jun 22, 2023 49.29 49.29 49.29 49.29 49.28 -
Jun 21, 2023 50.06 50.06 50.06 50.06 50.05 -
Jun 20, 2023 50.36 50.36 50.36 50.36 50.35 -
Jun 19, 2023 50.61 50.61 50.61 50.61 50.60 -
Jun 16, 2023 51.15 51.15 51.15 51.15 51.14 -
Jun 15, 2023 50.97 50.97 50.97 50.97 50.96 -
Jun 14, 2023 51.27 51.27 51.27 51.27 51.26 -
Jun 13, 2023 50.84 50.84 50.84 50.84 50.83 -
Jun 12, 2023 51.00 51.00 51.00 51.00 50.99 -
Jun 9, 2023 50.81 50.81 50.81 50.81 50.80 -
Jun 8, 2023 51.22 51.22 51.22 51.22 51.21 -
Jun 7, 2023 51.29 51.29 51.29 51.29 51.28 -
Jun 6, 2023 51.02 51.02 51.02 51.02 51.01 -
Jun 5, 2023 51.35 51.35 51.35 51.35 51.34 -
Jun 2, 2023 50.87 50.87 50.87 50.87 50.86 -
Jun 1, 2023 50.17 50.17 50.17 50.17 50.16 -
May 31, 2023 50.07 50.07 50.07 50.07 50.06 -
May 30, 2023 50.43 50.43 50.43 50.43 50.42 -
May 26, 2023 50.38 50.38 50.38 50.38 50.37 -
May 25, 2023 50.63 50.63 50.63 50.63 50.62 -
May 24, 2023 50.85 50.85 50.85 50.85 50.84 -
May 23, 2023 51.92 51.92 51.92 51.92 51.91 -
May 22, 2023 51.74 51.74 51.74 51.74 51.73 -
May 19, 2023 51.81 51.81 51.81 51.81 51.80 -
May 18, 2023 51.67 51.67 51.67 51.67 51.66 -
May 17, 2023 51.28 51.28 51.28 51.28 51.27 -
May 16, 2023 51.54 51.54 51.54 51.54 51.53 -
May 15, 2023 51.48 51.48 51.48 51.48 51.47 -
May 12, 2023 51.22 51.22 51.22 51.22 51.21 -
May 11, 2023 51.17 51.17 51.17 51.17 51.16 -
May 10, 2023 51.06 51.06 51.06 51.06 51.05 -
May 9, 2023 51.17 51.17 51.17 51.17 51.16 -
May 5, 2023 51.16 51.16 51.16 51.16 51.15 -
May 4, 2023 51.10 51.10 51.10 51.10 51.09 -
May 3, 2023 51.51 51.51 51.51 51.51 51.50 -
May 2, 2023 52.04 52.04 52.04 52.04 52.03 -
Apr 28, 2023 52.79 52.79 52.79 52.79 52.78 -
Apr 27, 2023 52.96 52.96 52.96 52.96 52.95 -
Apr 26, 2023 52.81 52.81 52.81 52.81 52.80 -

Related Tickers

INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
 
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
 
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
 
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
 
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
 
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
 
FBMPX Fidelity Select Communication Services
95.41
+3.63%
 
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
 
FSELX Fidelity Select Semiconductors
30.16
+3.46%
 
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
 
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
 
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
 
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
 
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
 
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
 
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
 
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
 
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
 
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
 
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
 
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
 
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
 
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
 
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
 
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
 
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
 
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
 
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
 
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
 
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
 
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
 
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
 
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
 
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
 
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
 
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
 
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
 
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
 
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
 
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
 
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
 
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
 
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
 
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
 
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
 
RYELX Rydex Electronics Fund
369.24
+2.48%
 
RYSIX Rydex Electronics Inv
406.02
+2.48%
 
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
 
RYSAX Rydex Electronics H
357.76
+2.48%
 
RYSCX Rydex Electronics C
312.55
+2.48%
 
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
 
FTQGX Fidelity Focused Stock
36.57
+2.35%
 
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
 
FADTX Fidelity Advisor Technology A
104.25
+2.34%
 
FATEX Fidelity Advisor Technology M
94.73
+2.33%
 
FSPTX Fidelity Select Technology
31.16
+2.33%
 
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
 
FATIX Fidelity Advisor Technology I
117.70
+2.33%
 
NEEGX Needham Growth Retail
66.91
+2.31%
 
NEEIX Needham Growth Institutional
69.76
+2.30%
 
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
 
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
 
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
 
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
 
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
 
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
 
ALAFX Alger Focus Equity A
59.45
+2.18%
 
ALGRX Alger Focus Equity I
59.94
+2.18%
 
ALZFX Alger Focus Equity Z
61.88
+2.18%
 
ALCFX Alger Focus Equity C
53.52
+2.18%
 
ALGYX Alger Focus Equity Y
62.10
+2.17%
 
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
 
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
 
EFCAX Emerald Insights A
17.92
+2.17%
 
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
 
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
 
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
 
EFCIX Emerald Insights Institutional
18.62
+2.14%
 
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
 
EFCNX Emerald Insights Investor
17.76
+2.13%
 
EFCCX Emerald Insights C
16.33
+2.13%
 
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
 
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
 
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
 
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
 
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
 
BIOPX Baron Opportunity Retail
38.66
+2.09%
 
BIOIX Baron Opportunity Instl
41.20
+2.08%
 
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
 
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
 
BIOUX Baron Opportunity R6
41.24
+2.05%
 
AULNX American Century Ultra G
89.59
+2.04%
 
AULGX American Century Ultra R5
85.92
+2.03%
 
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
 
TWCCX American Century Ultra C
55.43
+2.02%
 
TWUAX American Century Ultra A
74.63
+2.02%
 
AULDX American Century Ultra R6
86.75
+2.02%
 
AULRX American Century Ultra R
70.63
+2.02%