LSE - Delayed Quote GBp

Sarasin Responsible Global Equity I£HAcc (0P0001KOH4.L)

257.80 -1.40 (-0.54%)
At close: April 19 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 257.80 257.80 257.80 257.80 257.80 -
Apr 18, 2024 259.20 259.20 259.20 259.20 259.20 -
Apr 17, 2024 260.40 260.40 260.40 260.40 260.40 -
Apr 16, 2024 261.00 261.00 261.00 261.00 261.00 -
Apr 15, 2024 264.60 264.60 264.60 264.60 264.60 -
Apr 12, 2024 267.50 267.50 267.50 267.50 267.50 -
Apr 11, 2024 265.40 265.40 265.40 265.40 265.40 -
Apr 10, 2024 267.80 267.80 267.80 267.80 267.80 -
Apr 9, 2024 267.10 267.10 267.10 267.10 267.10 -
Apr 8, 2024 267.10 267.10 267.10 267.10 267.10 -
Apr 5, 2024 264.50 264.50 264.50 264.50 264.50 -
Apr 4, 2024 267.80 267.80 267.80 267.80 267.80 -
Apr 3, 2024 267.90 267.90 267.90 267.90 267.90 -
Apr 2, 2024 269.90 269.90 269.90 269.90 269.90 -
Mar 28, 2024 269.90 269.90 269.90 269.90 269.90 -
Mar 27, 2024 268.60 268.60 268.60 268.60 268.60 -
Mar 26, 2024 269.00 269.00 269.00 269.00 269.00 -
Mar 25, 2024 268.80 268.80 268.80 268.80 268.80 -
Mar 22, 2024 269.10 269.10 269.10 269.10 269.10 -
Mar 21, 2024 268.80 268.80 268.80 268.80 268.80 -
Mar 20, 2024 267.20 267.20 267.20 267.20 267.20 -
Mar 19, 2024 266.30 266.30 266.30 266.30 266.30 -
Mar 18, 2024 265.90 265.90 265.90 265.90 265.90 -
Mar 15, 2024 268.30 268.30 268.30 268.30 268.30 -
Mar 14, 2024 269.30 269.30 269.30 269.30 269.30 -
Mar 13, 2024 269.60 269.60 269.60 269.60 269.60 -
Mar 12, 2024 266.80 266.80 266.80 266.80 266.80 -
Mar 11, 2024 267.10 267.10 267.10 267.10 267.10 -
Mar 8, 2024 269.10 269.10 269.10 269.10 269.10 -
Mar 7, 2024 266.30 266.30 266.30 266.30 266.30 -
Mar 6, 2024 264.40 264.40 264.40 264.40 264.40 -
Mar 5, 2024 266.30 266.30 266.30 266.30 266.30 -
Mar 4, 2024 266.30 266.30 266.30 266.30 266.30 -
Mar 1, 2024 264.00 264.00 264.00 264.00 264.00 -
Feb 29, 2024 262.70 262.70 262.70 262.70 262.70 -
Feb 28, 2024 262.80 262.80 262.80 262.80 262.80 -
Feb 27, 2024 264.00 264.00 264.00 264.00 264.00 -
Feb 26, 2024 264.20 264.20 264.20 264.20 264.20 -
Feb 23, 2024 263.70 263.70 263.70 263.70 263.70 -
Feb 22, 2024 260.30 260.30 260.30 260.30 260.30 -
Feb 21, 2024 259.20 259.20 259.20 259.20 259.20 -
Feb 20, 2024 260.20 260.20 260.20 260.20 260.20 -
Feb 19, 2024 260.20 260.20 260.20 260.20 260.20 -
Feb 16, 2024 261.30 261.30 261.30 261.30 261.30 -
Feb 15, 2024 260.70 260.70 260.70 260.70 260.70 -
Feb 14, 2024 258.00 258.00 258.00 258.00 258.00 -
Feb 13, 2024 259.70 259.70 259.70 259.70 259.70 -
Feb 12, 2024 260.50 260.50 260.50 260.50 260.50 -
Feb 9, 2024 259.30 259.30 259.30 259.30 259.30 -
Feb 8, 2024 258.40 258.40 258.40 258.40 258.40 -
Feb 7, 2024 256.70 256.70 256.70 256.70 256.70 -
Feb 6, 2024 255.90 255.90 255.90 255.90 255.90 -
Feb 5, 2024 256.30 256.30 256.30 256.30 256.30 -
Feb 2, 2024 254.90 254.90 254.90 254.90 254.90 -
Feb 1, 2024 252.10 252.10 252.10 252.10 252.10 -
Jan 31, 2024 255.80 255.80 255.80 255.80 255.80 -
Jan 30, 2024 256.50 256.50 256.50 256.50 256.50 -
Jan 29, 2024 254.90 254.90 254.90 254.90 254.90 -
Jan 26, 2024 254.60 254.60 254.60 254.60 254.60 -
Jan 25, 2024 252.50 252.50 252.50 252.50 252.50 -
Jan 24, 2024 251.80 251.80 251.80 251.80 251.80 -
Jan 23, 2024 250.60 250.60 250.60 250.60 250.60 -
Jan 22, 2024 249.90 249.90 249.90 249.90 249.90 -
Jan 19, 2024 248.70 248.70 248.70 248.70 248.70 -
Jan 18, 2024 246.00 246.00 246.00 246.00 246.00 -
Jan 17, 2024 246.80 246.80 246.80 246.80 246.80 -
Jan 16, 2024 248.30 248.30 248.30 248.30 248.30 -
Jan 15, 2024 248.70 248.70 248.70 248.70 248.70 -
Jan 12, 2024 248.40 248.40 248.40 248.40 248.40 -
Jan 11, 2024 247.70 247.70 247.70 247.70 247.70 -
Jan 10, 2024 245.90 245.90 245.90 245.90 245.90 -
Jan 9, 2024 245.90 245.90 245.90 245.90 245.90 -
Jan 8, 2024 243.10 243.10 243.10 243.10 243.10 -
Jan 5, 2024 243.00 243.00 243.00 243.00 243.00 -
Jan 4, 2024 243.90 243.90 243.90 243.90 243.90 -
Jan 3, 2024 246.30 246.30 246.30 246.30 246.30 -
Jan 2, 2024 0.02 Dividend
Jan 2, 2024 248.50 248.50 248.50 248.50 248.50 -
Dec 29, 2023 249.90 249.90 249.90 249.90 249.88 -
Dec 28, 2023 249.70 249.70 249.70 249.70 249.68 -
Dec 27, 2023 249.30 249.30 249.30 249.30 249.28 -
Dec 22, 2023 247.90 247.90 247.90 247.90 247.88 -
Dec 21, 2023 245.80 245.80 245.80 245.80 245.78 -
Dec 20, 2023 248.20 248.20 248.20 248.20 248.18 -
Dec 19, 2023 246.90 246.90 246.90 246.90 246.88 -
Dec 18, 2023 245.00 245.00 245.00 245.00 244.98 -
Dec 15, 2023 245.60 245.60 245.60 245.60 245.58 -
Dec 14, 2023 245.30 245.30 245.30 245.30 245.28 -
Dec 13, 2023 242.00 242.00 242.00 242.00 241.98 -
Dec 12, 2023 241.20 241.20 241.20 241.20 241.18 -
Dec 11, 2023 240.70 240.70 240.70 240.70 240.68 -
Dec 8, 2023 239.90 239.90 239.90 239.90 239.88 -
Dec 7, 2023 238.30 238.30 238.30 238.30 238.28 -
Dec 6, 2023 238.90 238.90 238.90 238.90 238.88 -
Dec 5, 2023 238.40 238.40 238.40 238.40 238.38 -
Dec 4, 2023 239.50 239.50 239.50 239.50 239.48 -
Dec 1, 2023 238.50 238.50 238.50 238.50 238.48 -
Nov 30, 2023 238.10 238.10 238.10 238.10 238.08 -
Nov 29, 2023 238.30 238.30 238.30 238.30 238.28 -
Nov 28, 2023 238.70 238.70 238.70 238.70 238.68 -
Nov 27, 2023 239.50 239.50 239.50 239.50 239.48 -
Nov 24, 2023 239.80 239.80 239.80 239.80 239.78 -
Nov 23, 2023 240.00 240.00 240.00 240.00 239.98 -
Nov 22, 2023 239.40 239.40 239.40 239.40 239.38 -
Nov 21, 2023 238.90 238.90 238.90 238.90 238.88 -
Nov 20, 2023 237.90 237.90 237.90 237.90 237.88 -
Nov 17, 2023 237.90 237.90 237.90 237.90 237.88 -
Nov 16, 2023 237.10 237.10 237.10 237.10 237.08 -
Nov 15, 2023 237.70 237.70 237.70 237.70 237.68 -
Nov 14, 2023 233.90 233.90 233.90 233.90 233.88 -
Nov 13, 2023 233.80 233.80 233.80 233.80 233.78 -
Nov 10, 2023 232.00 232.00 232.00 232.00 231.98 -
Nov 9, 2023 233.00 233.00 233.00 233.00 232.98 -
Nov 8, 2023 231.50 231.50 231.50 231.50 231.48 -
Nov 7, 2023 231.30 231.30 231.30 231.30 231.28 -
Nov 6, 2023 230.80 230.80 230.80 230.80 230.78 -
Nov 3, 2023 229.10 229.10 229.10 229.10 229.08 -
Nov 2, 2023 226.20 226.20 226.20 226.20 226.18 -
Nov 1, 2023 223.70 223.70 223.70 223.70 223.68 -
Oct 31, 2023 223.00 223.00 223.00 223.00 222.98 -
Oct 30, 2023 220.30 220.30 220.30 220.30 220.28 -
Oct 27, 2023 220.70 220.70 220.70 220.70 220.68 -
Oct 26, 2023 221.30 221.30 221.30 221.30 221.28 -
Oct 25, 2023 224.70 224.70 224.70 224.70 224.68 -
Oct 24, 2023 223.70 223.70 223.70 223.70 223.68 -
Oct 23, 2023 223.20 223.20 223.20 223.20 223.18 -
Oct 20, 2023 225.30 225.30 225.30 225.30 225.28 -
Oct 19, 2023 227.00 227.00 227.00 227.00 226.98 -
Oct 18, 2023 229.70 229.70 229.70 229.70 229.68 -
Oct 17, 2023 230.20 230.20 230.20 230.20 230.18 -
Oct 16, 2023 228.10 228.10 228.10 228.10 228.08 -
Oct 13, 2023 230.00 230.00 230.00 230.00 229.98 -
Oct 12, 2023 232.20 232.20 232.20 232.20 232.18 -
Oct 11, 2023 230.50 230.50 230.50 230.50 230.48 -
Oct 10, 2023 229.30 229.30 229.30 229.30 229.28 -
Oct 9, 2023 227.80 227.80 227.80 227.80 227.78 -
Oct 6, 2023 226.60 226.60 226.60 226.60 226.58 -
Oct 5, 2023 227.10 227.10 227.10 227.10 227.08 -
Oct 4, 2023 226.60 226.60 226.60 226.60 226.58 -
Oct 3, 2023 228.40 228.40 228.40 228.40 228.38 -
Oct 2, 2023 229.00 229.00 229.00 229.00 228.98 -
Sep 29, 2023 230.20 230.20 230.20 230.20 230.18 -
Sep 28, 2023 227.90 227.90 227.90 227.90 227.88 -
Sep 27, 2023 228.00 228.00 228.00 228.00 227.98 -
Sep 26, 2023 230.20 230.20 230.20 230.20 230.18 -
Sep 25, 2023 230.70 230.70 230.70 230.70 230.68 -
Sep 22, 2023 232.10 232.10 232.10 232.10 232.08 -
Sep 21, 2023 235.00 235.00 235.00 235.00 234.98 -
Sep 20, 2023 237.10 237.10 237.10 237.10 237.08 -
Sep 19, 2023 238.00 238.00 238.00 238.00 237.98 -
Sep 18, 2023 238.30 238.30 238.30 238.30 238.28 -
Sep 15, 2023 240.60 240.60 240.60 240.60 240.58 -
Sep 14, 2023 238.40 238.40 238.40 238.40 238.38 -
Sep 13, 2023 237.20 237.20 237.20 237.20 237.18 -
Sep 12, 2023 239.10 239.10 239.10 239.10 239.08 -
Sep 11, 2023 238.20 238.20 238.20 238.20 238.18 -
Sep 8, 2023 237.90 237.90 237.90 237.90 237.88 -
Sep 7, 2023 238.70 238.70 238.70 238.70 238.68 -
Sep 6, 2023 239.70 239.70 239.70 239.70 239.68 -
Sep 5, 2023 241.50 241.50 241.50 241.50 241.48 -
Sep 4, 2023 242.80 242.80 242.80 242.80 242.78 -
Sep 1, 2023 242.10 242.10 242.10 242.10 242.08 -
Aug 31, 2023 242.50 242.50 242.50 242.50 242.48 -
Aug 30, 2023 242.20 242.20 242.20 242.20 242.18 -
Aug 29, 2023 241.00 241.00 241.00 241.00 240.98 -
Aug 25, 2023 238.40 238.40 238.40 238.40 238.38 -
Aug 24, 2023 241.50 241.50 241.50 241.50 241.48 -
Aug 23, 2023 239.20 239.20 239.20 239.20 239.18 -
Aug 22, 2023 238.90 238.90 238.90 238.90 238.88 -
Aug 21, 2023 237.60 237.60 237.60 237.60 237.58 -
Aug 18, 2023 238.70 238.70 238.70 238.70 238.68 -
Aug 17, 2023 240.40 240.40 240.40 240.40 240.38 -
Aug 16, 2023 241.10 241.10 241.10 241.10 241.08 -
Aug 15, 2023 243.00 243.00 243.00 243.00 242.98 -
Aug 14, 2023 243.60 243.60 243.60 243.60 243.58 -
Aug 11, 2023 244.80 244.80 244.80 244.80 244.78 -
Aug 10, 2023 244.70 244.70 244.70 244.70 244.68 -
Aug 9, 2023 244.80 244.80 244.80 244.80 244.78 -
Aug 8, 2023 245.20 245.20 245.20 245.20 245.18 -
Aug 7, 2023 244.00 244.00 244.00 244.00 243.98 -
Aug 4, 2023 242.30 242.30 242.30 242.30 242.28 -
Aug 3, 2023 243.20 243.20 243.20 243.20 243.18 -
Aug 2, 2023 247.30 247.30 247.30 247.30 247.28 -
Aug 1, 2023 249.30 249.30 249.30 249.30 249.28 -
Jul 31, 2023 250.30 250.30 250.30 250.30 250.28 -
Jul 28, 2023 249.10 249.10 249.10 249.10 249.08 -
Jul 27, 2023 250.90 250.90 250.90 250.90 250.88 -
Jul 26, 2023 249.20 249.20 249.20 249.20 249.18 -
Jul 25, 2023 249.10 249.10 249.10 249.10 249.08 -
Jul 24, 2023 248.20 248.20 248.20 248.20 248.18 -
Jul 21, 2023 248.10 248.10 248.10 248.10 248.08 -
Jul 20, 2023 249.40 249.40 249.40 249.40 249.38 -
Jul 19, 2023 249.80 249.80 249.80 249.80 249.78 -
Jul 18, 2023 248.60 248.60 248.60 248.60 248.58 -
Jul 17, 2023 248.90 248.90 248.90 248.90 248.88 -
Jul 14, 2023 248.90 248.90 248.90 248.90 248.88 -
Jul 13, 2023 247.40 247.40 247.40 247.40 247.38 -
Jul 12, 2023 245.10 245.10 245.10 245.10 245.08 -
Jul 11, 2023 243.80 243.80 243.80 243.80 243.78 -
Jul 10, 2023 243.20 243.20 243.20 243.20 243.18 -
Jul 7, 2023 243.20 243.20 243.20 243.20 243.18 -
Jul 6, 2023 245.40 245.40 245.40 245.40 245.38 -
Jul 5, 2023 248.10 248.10 248.10 248.10 248.08 -
Jul 4, 2023 248.80 248.80 248.80 248.80 248.78 -
Jul 3, 2023 0.02 Dividend
Jul 3, 2023 248.80 248.80 248.80 248.80 248.78 -
Jun 30, 2023 246.80 246.80 246.80 246.80 246.76 -
Jun 29, 2023 246.20 246.20 246.20 246.20 246.16 -
Jun 28, 2023 246.30 246.30 246.30 246.30 246.26 -
Jun 27, 2023 244.30 244.30 244.30 244.30 244.26 -
Jun 26, 2023 245.00 245.00 245.00 245.00 244.96 -
Jun 23, 2023 246.40 246.40 246.40 246.40 246.36 -
Jun 22, 2023 245.50 245.50 245.50 245.50 245.46 -
Jun 21, 2023 247.90 247.90 247.90 247.90 247.86 -
Jun 20, 2023 249.10 249.10 249.10 249.10 249.06 -
Jun 19, 2023 250.00 250.00 250.00 250.00 249.96 -
Jun 16, 2023 250.90 250.90 250.90 250.90 250.86 -
Jun 15, 2023 248.20 248.20 248.20 248.20 248.16 -
Jun 14, 2023 248.40 248.40 248.40 248.40 248.36 -
Jun 13, 2023 246.70 246.70 246.70 246.70 246.66 -
Jun 12, 2023 245.30 245.30 245.30 245.30 245.26 -
Jun 9, 2023 244.90 244.90 244.90 244.90 244.86 -
Jun 8, 2023 244.50 244.50 244.50 244.50 244.46 -
Jun 7, 2023 246.30 246.30 246.30 246.30 246.26 -
Jun 6, 2023 246.20 246.20 246.20 246.20 246.16 -
Jun 5, 2023 245.90 245.90 245.90 245.90 245.86 -
Jun 2, 2023 242.50 242.50 242.50 242.50 242.47 -
Jun 1, 2023 240.10 240.10 240.10 240.10 240.07 -
May 31, 2023 241.00 241.00 241.00 241.00 240.97 -
May 30, 2023 242.60 242.60 242.60 242.60 242.57 -
May 26, 2023 240.90 240.90 240.90 240.90 240.87 -
May 25, 2023 240.30 240.30 240.30 240.30 240.27 -
May 24, 2023 240.90 240.90 240.90 240.90 240.87 -
May 23, 2023 245.70 245.70 245.70 245.70 245.66 -
May 22, 2023 245.80 245.80 245.80 245.80 245.76 -
May 19, 2023 246.40 246.40 246.40 246.40 246.36 -
May 18, 2023 244.90 244.90 244.90 244.90 244.86 -
May 17, 2023 242.30 242.30 242.30 242.30 242.27 -
May 16, 2023 243.70 243.70 243.70 243.70 243.66 -
May 15, 2023 243.90 243.90 243.90 243.90 243.86 -
May 12, 2023 243.20 243.20 243.20 243.20 243.17 -
May 11, 2023 243.60 243.60 243.60 243.60 243.56 -
May 10, 2023 241.70 241.70 241.70 241.70 241.67 -
May 9, 2023 242.80 242.80 242.80 242.80 242.77 -
May 5, 2023 240.30 240.30 240.30 240.30 240.27 -
May 4, 2023 240.30 240.30 240.30 240.30 240.27 -
May 3, 2023 242.00 242.00 242.00 242.00 241.97 -
May 2, 2023 243.40 243.40 243.40 243.40 243.36 -
Apr 28, 2023 242.10 242.10 242.10 242.10 242.07 -
Apr 27, 2023 239.00 239.00 239.00 239.00 238.97 -
Apr 26, 2023 239.00 239.00 239.00 239.00 238.97 -
Apr 25, 2023 242.00 242.00 242.00 242.00 241.97 -
Apr 24, 2023 242.30 242.30 242.30 242.30 242.27 -
Apr 21, 2023 241.20 241.20 241.20 241.20 241.17 -
Apr 20, 2023 241.30 241.30 241.30 241.30 241.27 -
Apr 19, 2023 241.00 241.00 241.00 241.00 240.97 -

Related Tickers