Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Guinness Emerging Mkts Eq Inc Y GBP Acc (0P00019J05.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1,424.53-5.57 (-0.39%)
At close: 09:00PM BST
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2023------
Sep 28, 20231,424.531,424.531,424.531,424.531,424.53-
Sep 27, 20231,430.101,430.101,430.101,430.101,430.10-
Sep 26, 20231,426.701,426.701,426.701,426.701,426.70-
Sep 25, 20231,437.601,437.601,437.601,437.601,437.60-
Sep 22, 20231,439.441,439.441,439.441,439.441,439.44-
Sep 21, 20231,425.161,425.161,425.161,425.161,425.16-
Sep 20, 20231,430.831,430.831,430.831,430.831,430.83-
Sep 19, 20231,438.821,438.821,438.821,438.821,438.82-
Sep 18, 20231,440.921,440.921,440.921,440.921,440.92-
Sep 15, 20231,443.061,443.061,443.061,443.061,443.06-
Sep 14, 20231,440.051,440.051,440.051,440.051,440.05-
Sep 13, 20231,422.171,422.171,422.171,422.171,422.17-
Sep 12, 20231,428.351,428.351,428.351,428.351,428.35-
Sep 11, 20231,418.521,418.521,418.521,418.521,418.52-
Sep 08, 20231,415.051,415.051,415.051,415.051,415.05-
Sep 07, 20231,417.401,417.401,417.401,417.401,417.40-
Sep 06, 20231,424.551,424.551,424.551,424.551,424.55-
Sep 05, 20231,422.611,422.611,422.611,422.611,422.61-
Sep 04, 20231,425.981,425.981,425.981,425.981,425.98-
Sep 01, 20231,416.021,416.021,416.021,416.021,416.02-
Aug 31, 20231,405.221,405.221,405.221,405.221,405.22-
Aug 30, 20231,404.981,404.981,404.981,404.981,404.98-
Aug 29, 20231,411.811,411.811,411.811,411.811,411.81-
Aug 25, 20231,395.741,395.741,395.741,395.741,395.74-
Aug 24, 20231,393.851,393.851,393.851,393.851,393.85-
Aug 23, 20231,388.221,388.221,388.221,388.221,388.22-
Aug 22, 20231,373.391,373.391,373.391,373.391,373.39-
Aug 21, 20231,366.921,366.921,366.921,366.921,366.92-
Aug 18, 20231,372.841,372.841,372.841,372.841,372.84-
Aug 17, 20231,379.681,379.681,379.681,379.681,379.68-
Aug 16, 20231,383.951,383.951,383.951,383.951,383.95-
Aug 15, 20231,392.791,392.791,392.791,392.791,392.79-
Aug 14, 20231,412.961,412.961,412.961,412.961,412.96-
Aug 11, 20231,419.181,419.181,419.181,419.181,419.18-
Aug 10, 20231,438.291,438.291,438.291,438.291,438.29-
Aug 09, 20231,437.541,437.541,437.541,437.541,437.54-
Aug 08, 20231,437.251,437.251,437.251,437.251,437.25-
Aug 07, 2023------
Aug 04, 20231,448.161,448.161,448.161,448.161,448.16-
Aug 03, 20231,450.961,450.961,450.961,450.961,450.96-
Aug 02, 20231,456.961,456.961,456.961,456.961,456.96-
Aug 01, 20231,471.241,471.241,471.241,471.241,471.24-
Jul 31, 20231,464.921,464.921,464.921,464.921,464.92-
Jul 28, 20231,458.391,458.391,458.391,458.391,458.39-
Jul 27, 20231,446.101,446.101,446.101,446.101,446.10-
Jul 26, 20231,428.961,428.961,428.961,428.961,428.96-
Jul 25, 20231,440.471,440.471,440.471,440.471,440.47-
Jul 24, 20231,420.881,420.881,420.881,420.881,420.88-
Jul 21, 20231,423.011,423.011,423.011,423.011,423.01-
Jul 20, 20231,427.001,427.001,427.001,427.001,427.00-
Jul 19, 20231,422.021,422.021,422.021,422.021,422.02-
Jul 18, 20231,407.431,407.431,407.431,407.431,407.43-
Jul 17, 20231,404.241,404.241,404.241,404.241,404.24-
Jul 14, 20231,402.121,402.121,402.121,402.121,402.12-
Jul 13, 20231,396.501,396.501,396.501,396.501,396.50-
Jul 12, 20231,394.681,394.681,394.681,394.681,394.68-
Jul 11, 20231,389.921,389.921,389.921,389.921,389.92-
Jul 10, 20231,386.621,386.621,386.621,386.621,386.62-
Jul 07, 20231,380.511,380.511,380.511,380.511,380.51-
Jul 06, 20231,398.811,398.811,398.811,398.811,398.81-
Jul 05, 20231,418.791,418.791,418.791,418.791,418.79-
Jul 04, 20231,426.701,426.701,426.701,426.701,426.70-
Jul 03, 20231,420.551,420.551,420.551,420.551,420.55-
Jun 30, 20231,402.511,402.511,402.511,402.511,402.51-
Jun 29, 20231,409.431,409.431,409.431,409.431,409.43-
Jun 28, 20231,410.081,410.081,410.081,410.081,410.08-
Jun 27, 20231,394.881,394.881,394.881,394.881,394.88-
Jun 26, 20231,387.551,387.551,387.551,387.551,387.55-
Jun 23, 20231,395.301,395.301,395.301,395.301,395.30-
Jun 22, 20231,400.951,400.951,400.951,400.951,400.95-
Jun 21, 20231,408.741,408.741,408.741,408.741,408.74-
Jun 20, 20231,415.851,415.851,415.851,415.851,415.85-
Jun 19, 20231,420.091,420.091,420.091,420.091,420.09-
Jun 16, 20231,423.621,423.621,423.621,423.621,423.62-
Jun 15, 20231,430.741,430.741,430.741,430.741,430.74-
Jun 14, 20231,427.401,427.401,427.401,427.401,427.40-
Jun 13, 20231,431.171,431.171,431.171,431.171,431.17-
Jun 12, 20231,431.371,431.371,431.371,431.371,431.37-
Jun 09, 20231,415.251,415.251,415.251,415.251,415.25-
Jun 08, 20231,409.191,409.191,409.191,409.191,409.19-
Jun 07, 20231,417.701,417.701,417.701,417.701,417.70-
Jun 06, 20231,409.311,409.311,409.311,409.311,409.31-
Jun 05, 2023------
Jun 02, 20231,389.311,389.311,389.311,389.311,389.31-
Jun 01, 20231,358.751,358.751,358.751,358.751,358.75-
May 31, 20231,363.861,363.861,363.861,363.861,363.86-
May 30, 20231,381.141,381.141,381.141,381.141,381.14-
May 26, 20231,396.451,396.451,396.451,396.451,396.45-
May 25, 20231,387.901,387.901,387.901,387.901,387.90-
May 24, 20231,385.731,385.731,385.731,385.731,385.73-
May 23, 20231,386.811,386.811,386.811,386.811,386.81-
May 22, 20231,397.561,397.561,397.561,397.561,397.56-
May 19, 20231,385.751,385.751,385.751,385.751,385.75-
May 18, 20231,381.991,381.991,381.991,381.991,381.99-
May 17, 20231,368.111,368.111,368.111,368.111,368.11-
May 16, 20231,373.941,373.941,373.941,373.941,373.94-
May 15, 20231,376.201,376.201,376.201,376.201,376.20-
May 12, 20231,370.001,370.001,370.001,370.001,370.00-
May 11, 20231,378.911,378.911,378.911,378.911,378.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement