LSE - Delayed Quote • GBp
VinaCapital Vietnam Opportunity Fund Limited (VOF.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 474.50 | 475.12 | 469.80 | 473.00 | 473.00 | 144,676 |
| Apr 25, 2024 | 467.00 | 477.50 | 467.00 | 473.00 | 473.00 | 79,474 |
| Apr 24, 2024 | 474.50 | 475.00 | 470.00 | 473.50 | 473.50 | 159,033 |
| Apr 23, 2024 | 470.00 | 475.00 | 464.07 | 473.00 | 473.00 | 210,459 |
| Apr 22, 2024 | 466.00 | 470.50 | 462.50 | 468.00 | 468.00 | 110,637 |
| Apr 19, 2024 | 464.00 | 469.00 | 461.00 | 466.00 | 466.00 | 107,047 |
| Apr 18, 2024 | 463.50 | 475.00 | 463.50 | 470.00 | 470.00 | 83,155 |
| Apr 17, 2024 | 467.50 | 468.15 | 463.50 | 465.50 | 465.50 | 92,672 |
| Apr 16, 2024 | 467.50 | 469.50 | 466.50 | 466.50 | 466.50 | 160,794 |
| Apr 15, 2024 | 486.00 | 486.00 | 468.00 | 469.50 | 469.50 | 256,769 |
| Apr 12, 2024 | 478.00 | 487.00 | 476.20 | 484.00 | 484.00 | 251,045 |
| Apr 11, 2024 | 472.00 | 478.00 | 471.00 | 474.50 | 474.50 | 175,458 |
| Apr 10, 2024 | 469.00 | 474.00 | 469.00 | 472.00 | 472.00 | 402,449 |
| Apr 9, 2024 | 467.00 | 476.00 | 467.00 | 474.50 | 474.50 | 188,290 |
| Apr 8, 2024 | 470.50 | 477.00 | 469.00 | 469.00 | 469.00 | 139,600 |
| Apr 5, 2024 | 479.00 | 479.00 | 467.00 | 473.50 | 473.50 | 136,408 |
| Apr 4, 2024 | 0.06 Dividend | |||||
| Apr 4, 2024 | 462.00 | 476.50 | 462.00 | 474.50 | 474.50 | 260,589 |
| Apr 3, 2024 | 467.50 | 469.50 | 463.00 | 468.00 | 467.94 | 1,100,285 |
| Apr 2, 2024 | 465.00 | 466.05 | 461.30 | 463.50 | 463.44 | 160,209 |
| Mar 28, 2024 | 465.00 | 466.00 | 458.00 | 462.00 | 461.94 | 282,279 |
| Mar 27, 2024 | 468.00 | 468.00 | 459.50 | 461.00 | 460.94 | 185,061 |
| Mar 26, 2024 | 460.00 | 461.98 | 459.00 | 461.00 | 460.94 | 235,319 |
| Mar 25, 2024 | 461.00 | 461.00 | 454.50 | 456.50 | 456.45 | 255,882 |
| Mar 22, 2024 | 463.00 | 463.00 | 459.43 | 461.50 | 461.44 | 1,654,758 |
| Mar 21, 2024 | 460.00 | 466.00 | 457.50 | 461.00 | 460.94 | 197,895 |
| Mar 20, 2024 | 464.00 | 464.00 | 457.00 | 460.00 | 459.94 | 113,855 |
| Mar 19, 2024 | 458.00 | 467.00 | 458.00 | 462.00 | 461.94 | 168,516 |
| Mar 18, 2024 | 456.00 | 464.50 | 456.00 | 463.00 | 462.94 | 174,032 |
| Mar 15, 2024 | 452.00 | 466.50 | 452.00 | 466.50 | 466.44 | 352,944 |
| Mar 14, 2024 | 461.00 | 461.00 | 452.00 | 455.50 | 455.45 | 331,786 |
| Mar 13, 2024 | 459.50 | 467.00 | 458.50 | 461.00 | 460.94 | 494,425 |
| Mar 12, 2024 | 455.00 | 460.00 | 455.00 | 456.00 | 455.95 | 183,281 |
| Mar 11, 2024 | 455.00 | 460.00 | 454.00 | 454.00 | 453.95 | 116,702 |
| Mar 8, 2024 | 466.00 | 467.50 | 456.00 | 457.50 | 457.45 | 219,952 |
| Mar 7, 2024 | 464.50 | 469.00 | 464.50 | 466.00 | 465.94 | 260,796 |
| Mar 6, 2024 | 467.00 | 468.00 | 464.50 | 464.50 | 464.44 | 301,780 |
| Mar 5, 2024 | 465.50 | 469.00 | 465.50 | 468.50 | 468.44 | 243,395 |
| Mar 4, 2024 | 470.00 | 472.50 | 466.50 | 467.50 | 467.44 | 391,713 |
| Mar 1, 2024 | 465.50 | 472.00 | 462.70 | 466.50 | 466.44 | 166,046 |
| Feb 29, 2024 | 460.00 | 465.00 | 451.00 | 461.00 | 460.94 | 135,894 |
| Feb 28, 2024 | 451.00 | 462.50 | 451.00 | 461.00 | 460.94 | 220,089 |
| Feb 27, 2024 | 447.00 | 454.50 | 446.00 | 454.50 | 454.45 | 168,830 |
| Feb 26, 2024 | 445.00 | 452.50 | 442.00 | 449.50 | 449.45 | 216,843 |
| Feb 23, 2024 | 445.00 | 445.00 | 441.50 | 441.50 | 441.45 | 276,079 |
| Feb 22, 2024 | 447.50 | 447.50 | 441.50 | 443.50 | 443.45 | 186,492 |
| Feb 21, 2024 | 441.00 | 446.50 | 441.00 | 444.00 | 443.95 | 860,855 |
| Feb 20, 2024 | 441.50 | 443.00 | 441.00 | 443.00 | 442.95 | 344,528 |
| Feb 19, 2024 | 442.00 | 444.00 | 441.00 | 443.00 | 442.95 | 1,254,488 |
| Feb 16, 2024 | 442.50 | 444.50 | 442.00 | 442.00 | 441.95 | 365,021 |
| Feb 15, 2024 | 445.00 | 450.00 | 442.00 | 442.50 | 442.45 | 717,742 |
| Feb 14, 2024 | 446.50 | 449.00 | 444.50 | 444.50 | 444.45 | 398,717 |
| Feb 13, 2024 | 448.00 | 450.50 | 445.00 | 446.50 | 446.45 | 173,844 |
| Feb 12, 2024 | 449.00 | 451.00 | 446.50 | 448.50 | 448.45 | 115,893 |
| Feb 9, 2024 | 449.00 | 451.27 | 448.50 | 449.00 | 448.95 | 413,283 |
| Feb 8, 2024 | 451.00 | 452.50 | 448.50 | 449.00 | 448.95 | 277,892 |
| Feb 7, 2024 | 455.50 | 460.00 | 450.50 | 450.50 | 450.45 | 140,656 |
| Feb 6, 2024 | 455.00 | 459.50 | 454.50 | 454.50 | 454.45 | 497,220 |
| Feb 5, 2024 | 457.50 | 459.50 | 453.00 | 453.00 | 452.95 | 309,775 |
| Feb 2, 2024 | 456.50 | 456.50 | 451.00 | 453.00 | 452.95 | 72,372 |
| Feb 1, 2024 | 456.50 | 457.00 | 450.00 | 452.50 | 452.45 | 244,962 |
| Jan 31, 2024 | 453.00 | 455.08 | 449.00 | 453.00 | 452.95 | 182,658 |
| Jan 30, 2024 | 451.00 | 457.00 | 451.00 | 455.00 | 454.95 | 123,080 |
| Jan 29, 2024 | 451.00 | 457.00 | 450.00 | 451.50 | 451.45 | 125,652 |
| Jan 26, 2024 | 455.50 | 457.00 | 450.00 | 450.00 | 449.95 | 131,545 |
| Jan 25, 2024 | 448.00 | 451.50 | 447.50 | 451.50 | 451.45 | 124,843 |
| Jan 24, 2024 | 452.00 | 452.63 | 447.50 | 448.50 | 448.45 | 185,787 |
| Jan 23, 2024 | 454.50 | 456.00 | 449.00 | 450.00 | 449.95 | 240,890 |
| Jan 22, 2024 | 457.00 | 457.50 | 452.00 | 455.00 | 454.95 | 149,676 |
| Jan 19, 2024 | 456.00 | 456.50 | 453.50 | 453.50 | 453.45 | 130,072 |
| Jan 18, 2024 | 442.00 | 454.00 | 442.00 | 452.00 | 451.95 | 175,969 |
| Jan 17, 2024 | 442.50 | 447.50 | 440.50 | 444.00 | 443.95 | 137,992 |
| Jan 16, 2024 | 444.00 | 447.00 | 442.50 | 445.00 | 444.95 | 239,244 |
| Jan 15, 2024 | 445.00 | 448.11 | 442.00 | 443.00 | 442.95 | 256,153 |
| Jan 12, 2024 | 446.00 | 446.94 | 440.80 | 443.00 | 442.95 | 175,519 |
| Jan 11, 2024 | 447.00 | 448.00 | 444.50 | 446.00 | 445.95 | 182,892 |
| Jan 10, 2024 | 449.00 | 452.00 | 447.00 | 448.00 | 447.95 | 174,730 |
| Jan 9, 2024 | 453.00 | 454.00 | 449.00 | 450.50 | 450.45 | 142,779 |
| Jan 8, 2024 | 453.50 | 455.00 | 451.50 | 451.50 | 451.45 | 118,900 |
| Jan 5, 2024 | 453.00 | 455.00 | 452.00 | 452.50 | 452.45 | 90,115 |
| Jan 4, 2024 | 454.00 | 455.00 | 451.50 | 453.50 | 453.45 | 144,484 |
| Jan 3, 2024 | 454.50 | 459.00 | 451.50 | 455.00 | 454.95 | 186,744 |
| Jan 2, 2024 | 456.00 | 459.00 | 454.00 | 455.00 | 454.95 | 166,919 |
| Dec 29, 2023 | 449.50 | 457.50 | 449.50 | 456.00 | 455.95 | 59,208 |
| Dec 28, 2023 | 448.00 | 454.50 | 447.00 | 452.00 | 451.95 | 108,839 |
| Dec 27, 2023 | 447.00 | 453.00 | 447.00 | 452.50 | 452.45 | 169,012 |
| Dec 22, 2023 | 441.00 | 451.50 | 441.00 | 450.00 | 449.95 | 171,686 |
| Dec 21, 2023 | 442.00 | 449.00 | 441.00 | 441.00 | 440.95 | 140,590 |
| Dec 20, 2023 | 444.00 | 451.00 | 441.50 | 442.00 | 441.95 | 189,561 |
| Dec 19, 2023 | 443.50 | 447.00 | 440.50 | 441.00 | 440.95 | 385,111 |
| Dec 18, 2023 | 446.00 | 454.00 | 444.00 | 444.00 | 443.95 | 209,249 |
| Dec 15, 2023 | 446.00 | 453.00 | 446.00 | 447.00 | 446.95 | 225,787 |
| Dec 14, 2023 | 451.50 | 451.50 | 445.00 | 449.50 | 449.45 | 241,291 |
| Dec 13, 2023 | 451.00 | 454.50 | 444.29 | 446.50 | 446.45 | 297,317 |
| Dec 12, 2023 | 453.00 | 457.50 | 450.50 | 450.50 | 450.45 | 226,152 |
| Dec 11, 2023 | 451.50 | 456.82 | 450.50 | 452.50 | 452.45 | 229,226 |
| Dec 8, 2023 | 453.00 | 461.00 | 451.00 | 452.50 | 452.45 | 139,357 |
| Dec 7, 2023 | 456.00 | 460.35 | 453.00 | 454.00 | 453.95 | 102,491 |
| Dec 6, 2023 | 456.00 | 463.00 | 456.00 | 457.50 | 457.45 | 304,572 |
| Dec 5, 2023 | 456.00 | 460.00 | 453.00 | 456.00 | 455.95 | 91,088 |
| Dec 4, 2023 | 454.00 | 458.00 | 453.28 | 456.00 | 455.95 | 216,690 |
| Dec 1, 2023 | 453.00 | 460.00 | 448.50 | 451.00 | 450.95 | 187,644 |
| Nov 30, 2023 | 455.00 | 459.50 | 450.92 | 452.00 | 451.95 | 90,286 |
| Nov 29, 2023 | 455.50 | 459.00 | 452.00 | 455.50 | 455.45 | 94,453 |
| Nov 28, 2023 | 451.00 | 459.50 | 450.25 | 455.50 | 455.45 | 188,614 |
| Nov 27, 2023 | 452.00 | 457.50 | 451.00 | 457.50 | 457.45 | 41,778 |
| Nov 24, 2023 | 459.00 | 459.00 | 453.50 | 457.50 | 457.45 | 75,242 |
| Nov 23, 2023 | 456.00 | 456.50 | 451.00 | 454.00 | 453.95 | 299,050 |
| Nov 22, 2023 | 460.00 | 468.50 | 456.50 | 460.00 | 459.94 | 530,115 |
| Nov 21, 2023 | 466.00 | 467.50 | 461.00 | 461.00 | 460.94 | 78,991 |
| Nov 20, 2023 | 470.00 | 470.00 | 461.00 | 462.00 | 461.94 | 101,611 |
| Nov 17, 2023 | 469.50 | 469.50 | 462.50 | 463.50 | 463.44 | 129,067 |
| Nov 16, 2023 | 470.00 | 470.00 | 465.00 | 470.00 | 469.94 | 92,821 |
| Nov 15, 2023 | 465.50 | 470.00 | 461.28 | 470.00 | 469.94 | 222,456 |
| Nov 14, 2023 | 460.00 | 466.00 | 459.00 | 466.00 | 465.94 | 393,882 |
| Nov 13, 2023 | 458.00 | 465.00 | 458.00 | 459.50 | 459.44 | 260,489 |
| Nov 10, 2023 | 459.00 | 463.00 | 458.50 | 461.00 | 460.94 | 219,689 |
| Nov 9, 2023 | 462.00 | 463.00 | 460.25 | 463.00 | 462.94 | 106,409 |
| Nov 8, 2023 | 457.00 | 463.00 | 454.00 | 463.00 | 462.94 | 279,146 |
| Nov 7, 2023 | 451.50 | 457.00 | 451.50 | 452.00 | 451.95 | 20,188 |
| Nov 6, 2023 | 454.00 | 462.00 | 450.50 | 457.00 | 456.95 | 177,902 |
| Nov 3, 2023 | 464.00 | 464.00 | 454.00 | 454.50 | 454.45 | 196,104 |
| Nov 2, 2023 | 5.64 Dividend | |||||
| Nov 2, 2023 | 458.00 | 465.50 | 457.00 | 464.50 | 464.44 | 370,156 |
| Nov 1, 2023 | 440.00 | 451.50 | 440.00 | 450.00 | 444.31 | 282,254 |
| Oct 31, 2023 | 433.50 | 441.50 | 433.50 | 440.00 | 434.43 | 53,976 |
| Oct 30, 2023 | 436.50 | 440.50 | 432.00 | 435.00 | 429.50 | 254,448 |
| Oct 27, 2023 | 427.00 | 438.50 | 426.50 | 437.50 | 431.97 | 349,265 |
| Oct 26, 2023 | 443.00 | 446.52 | 426.50 | 427.00 | 421.60 | 250,805 |
| Oct 25, 2023 | 445.00 | 452.00 | 442.00 | 450.50 | 444.80 | 173,958 |
| Oct 24, 2023 | 448.00 | 452.00 | 445.50 | 445.50 | 439.87 | 166,817 |
| Oct 23, 2023 | 445.50 | 450.50 | 443.50 | 450.00 | 444.31 | 232,290 |
| Oct 20, 2023 | 446.00 | 451.61 | 442.00 | 444.50 | 438.88 | 113,764 |
| Oct 19, 2023 | 444.00 | 453.50 | 443.00 | 446.00 | 440.36 | 79,930 |
| Oct 18, 2023 | 446.00 | 449.50 | 443.50 | 443.50 | 437.89 | 113,595 |
| Oct 17, 2023 | 448.00 | 450.93 | 445.00 | 449.00 | 443.32 | 155,445 |
| Oct 16, 2023 | 437.00 | 452.00 | 436.00 | 448.50 | 442.83 | 151,453 |
| Oct 13, 2023 | 452.00 | 453.27 | 439.00 | 439.00 | 433.45 | 164,201 |
| Oct 12, 2023 | 451.00 | 455.50 | 450.00 | 452.50 | 446.78 | 82,781 |
| Oct 11, 2023 | 441.50 | 450.00 | 440.50 | 449.00 | 443.32 | 115,130 |
| Oct 10, 2023 | 440.00 | 443.00 | 433.50 | 442.00 | 436.41 | 230,573 |
| Oct 9, 2023 | 439.00 | 445.50 | 435.00 | 440.00 | 434.43 | 331,860 |
| Oct 6, 2023 | 432.00 | 434.50 | 426.00 | 434.00 | 428.51 | 111,644 |
| Oct 5, 2023 | 428.00 | 436.50 | 426.00 | 426.00 | 420.61 | 100,309 |
| Oct 4, 2023 | 432.50 | 435.00 | 427.40 | 427.50 | 422.09 | 193,872 |
| Oct 3, 2023 | 439.00 | 441.00 | 429.00 | 429.00 | 423.57 | 216,826 |
| Oct 2, 2023 | 440.50 | 449.00 | 440.50 | 443.00 | 437.40 | 304,996 |
| Sep 29, 2023 | 437.00 | 442.48 | 435.00 | 442.00 | 436.41 | 107,397 |
| Sep 28, 2023 | 435.00 | 442.50 | 431.00 | 431.50 | 426.04 | 182,601 |
| Sep 27, 2023 | 436.00 | 440.00 | 434.00 | 434.00 | 428.51 | 226,455 |
| Sep 26, 2023 | 438.50 | 448.00 | 434.00 | 434.50 | 429.00 | 319,990 |
| Sep 25, 2023 | 452.00 | 455.00 | 438.00 | 438.00 | 432.46 | 99,741 |
| Sep 22, 2023 | 451.00 | 453.50 | 447.00 | 452.50 | 446.78 | 305,279 |
| Sep 21, 2023 | 456.50 | 461.50 | 452.00 | 457.50 | 451.71 | 193,990 |
| Sep 20, 2023 | 458.00 | 460.00 | 451.00 | 458.00 | 452.21 | 132,796 |
| Sep 19, 2023 | 454.50 | 459.50 | 453.00 | 453.00 | 447.27 | 92,907 |
| Sep 18, 2023 | 461.00 | 461.00 | 450.50 | 452.00 | 446.28 | 156,826 |
| Sep 15, 2023 | 460.00 | 464.50 | 453.50 | 453.50 | 447.76 | 374,546 |
| Sep 14, 2023 | 461.00 | 467.50 | 457.00 | 460.00 | 454.18 | 277,501 |
| Sep 13, 2023 | 470.00 | 470.00 | 458.00 | 462.00 | 456.16 | 132,018 |
| Sep 12, 2023 | 460.00 | 470.00 | 458.68 | 465.50 | 459.61 | 418,827 |
| Sep 11, 2023 | 455.00 | 460.00 | 452.00 | 458.00 | 452.21 | 440,123 |
| Sep 8, 2023 | 458.00 | 458.00 | 455.45 | 456.50 | 450.73 | 32,231 |
| Sep 7, 2023 | 453.00 | 458.00 | 453.00 | 457.50 | 451.71 | 103,543 |
| Sep 6, 2023 | 450.50 | 456.50 | 450.50 | 456.50 | 450.73 | 148,696 |
| Sep 5, 2023 | 445.00 | 455.00 | 445.00 | 450.50 | 444.80 | 71,017 |
| Sep 4, 2023 | 447.00 | 449.00 | 445.00 | 448.00 | 442.33 | 75,517 |
| Sep 1, 2023 | 445.50 | 447.78 | 444.63 | 446.00 | 440.36 | 145,329 |
| Aug 31, 2023 | 440.00 | 447.50 | 440.00 | 447.50 | 441.84 | 70,383 |
| Aug 30, 2023 | 439.00 | 440.00 | 436.00 | 437.00 | 431.47 | 138,469 |
| Aug 29, 2023 | 439.50 | 440.00 | 436.00 | 436.00 | 430.49 | 118,182 |
| Aug 25, 2023 | 433.00 | 437.00 | 433.00 | 434.00 | 428.51 | 86,793 |
| Aug 24, 2023 | 436.50 | 440.50 | 433.00 | 435.00 | 429.50 | 108,822 |
| Aug 23, 2023 | 432.00 | 441.50 | 429.00 | 429.00 | 423.57 | 151,963 |
| Aug 22, 2023 | 430.00 | 440.00 | 430.00 | 432.00 | 426.54 | 194,757 |
| Aug 21, 2023 | 441.00 | 442.00 | 431.44 | 433.00 | 427.52 | 123,147 |
| Aug 18, 2023 | 453.50 | 453.50 | 427.50 | 438.00 | 432.46 | 168,154 |
| Aug 17, 2023 | 460.00 | 461.18 | 456.00 | 457.00 | 451.22 | 65,916 |
| Aug 16, 2023 | 463.00 | 463.00 | 456.00 | 456.00 | 450.23 | 41,479 |
| Aug 15, 2023 | 460.00 | 466.50 | 455.00 | 456.00 | 450.23 | 84,400 |
| Aug 14, 2023 | 461.00 | 466.50 | 460.37 | 461.50 | 455.66 | 64,958 |
| Aug 11, 2023 | 463.00 | 463.00 | 457.41 | 461.00 | 455.17 | 79,794 |
| Aug 10, 2023 | 468.50 | 469.00 | 455.50 | 457.00 | 451.22 | 246,907 |
| Aug 9, 2023 | 467.50 | 467.50 | 462.12 | 467.00 | 461.09 | 35,814 |
| Aug 8, 2023 | 465.50 | 467.00 | 459.73 | 464.00 | 458.13 | 71,609 |
| Aug 7, 2023 | 469.50 | 469.50 | 466.00 | 467.00 | 461.09 | 198,452 |
| Aug 4, 2023 | 469.00 | 472.00 | 466.00 | 466.50 | 460.60 | 95,773 |
| Aug 3, 2023 | 469.00 | 474.00 | 465.00 | 465.00 | 459.12 | 89,651 |
| Aug 2, 2023 | 470.00 | 475.00 | 468.50 | 472.50 | 466.52 | 115,955 |
| Aug 1, 2023 | 471.50 | 475.50 | 470.00 | 473.00 | 467.02 | 120,868 |
| Jul 31, 2023 | 458.00 | 473.50 | 453.50 | 472.50 | 466.52 | 160,105 |
| Jul 28, 2023 | 461.50 | 463.00 | 459.50 | 461.50 | 455.66 | 115,553 |
| Jul 27, 2023 | 461.00 | 462.50 | 455.00 | 461.50 | 455.66 | 83,798 |
| Jul 26, 2023 | 460.00 | 460.00 | 456.54 | 460.00 | 454.18 | 94,468 |
| Jul 25, 2023 | 452.00 | 460.00 | 452.00 | 460.00 | 454.18 | 94,876 |
| Jul 24, 2023 | 451.00 | 458.00 | 448.23 | 455.00 | 449.25 | 67,961 |
| Jul 21, 2023 | 449.00 | 451.00 | 445.26 | 448.00 | 442.33 | 64,549 |
| Jul 20, 2023 | 450.00 | 450.00 | 444.50 | 449.50 | 443.81 | 57,040 |
| Jul 19, 2023 | 440.50 | 450.00 | 440.00 | 450.00 | 444.31 | 117,965 |
| Jul 18, 2023 | 433.00 | 437.50 | 433.00 | 434.50 | 429.00 | 131,162 |
| Jul 17, 2023 | 435.00 | 440.00 | 431.50 | 433.50 | 428.02 | 110,832 |
| Jul 14, 2023 | 438.50 | 441.06 | 435.00 | 435.00 | 429.50 | 133,228 |
| Jul 13, 2023 | 439.50 | 444.00 | 437.10 | 440.50 | 434.93 | 75,256 |
| Jul 12, 2023 | 434.00 | 439.00 | 434.00 | 439.00 | 433.45 | 90,136 |
| Jul 11, 2023 | 435.50 | 435.50 | 431.25 | 434.50 | 429.00 | 50,138 |
| Jul 10, 2023 | 435.50 | 435.50 | 431.50 | 433.00 | 427.52 | 102,489 |
| Jul 7, 2023 | 429.50 | 434.00 | 429.50 | 432.50 | 427.03 | 54,689 |
| Jul 6, 2023 | 430.00 | 434.50 | 429.26 | 429.50 | 424.07 | 157,020 |
| Jul 5, 2023 | 436.00 | 436.00 | 430.00 | 434.50 | 429.00 | 59,013 |
| Jul 4, 2023 | 430.00 | 434.00 | 429.77 | 432.00 | 426.54 | 84,096 |
| Jul 3, 2023 | 427.50 | 431.50 | 427.00 | 427.00 | 421.60 | 78,738 |
| Jun 30, 2023 | 428.50 | 431.86 | 426.00 | 429.00 | 423.57 | 236,500 |
| Jun 29, 2023 | 429.00 | 433.00 | 428.00 | 430.00 | 424.56 | 69,748 |
| Jun 28, 2023 | 431.50 | 435.00 | 429.40 | 432.00 | 426.54 | 89,078 |
| Jun 27, 2023 | 431.50 | 433.50 | 428.00 | 428.50 | 423.08 | 206,916 |
| Jun 26, 2023 | 437.50 | 442.50 | 428.50 | 429.00 | 423.57 | 428,931 |
| Jun 23, 2023 | 438.50 | 442.00 | 437.00 | 437.50 | 431.97 | 105,825 |
| Jun 22, 2023 | 439.50 | 445.00 | 430.50 | 435.50 | 429.99 | 69,345 |
| Jun 21, 2023 | 439.00 | 445.50 | 434.00 | 440.50 | 434.93 | 112,127 |
| Jun 20, 2023 | 444.50 | 446.50 | 434.50 | 435.00 | 429.50 | 401,388 |
| Jun 19, 2023 | 442.00 | 446.00 | 441.00 | 441.00 | 435.42 | 84,761 |
| Jun 16, 2023 | 449.00 | 450.00 | 444.00 | 446.50 | 440.85 | 169,661 |
| Jun 15, 2023 | 458.00 | 458.00 | 449.00 | 449.00 | 443.32 | 138,527 |
| Jun 14, 2023 | 454.00 | 460.00 | 454.00 | 457.00 | 451.22 | 303,723 |
| Jun 13, 2023 | 457.00 | 459.00 | 453.50 | 458.50 | 452.70 | 396,737 |
| Jun 12, 2023 | 454.00 | 459.00 | 453.73 | 459.00 | 453.19 | 134,277 |
| Jun 9, 2023 | 452.00 | 456.25 | 451.00 | 456.00 | 450.23 | 107,694 |
| Jun 8, 2023 | 451.00 | 452.00 | 448.48 | 452.00 | 446.28 | 60,107 |
| Jun 7, 2023 | 446.50 | 451.00 | 446.50 | 451.00 | 445.30 | 91,848 |
| Jun 6, 2023 | 443.50 | 446.88 | 443.50 | 446.50 | 440.85 | 53,250 |
| Jun 5, 2023 | 442.00 | 448.00 | 441.08 | 445.00 | 439.37 | 125,489 |
| Jun 2, 2023 | 439.00 | 442.00 | 436.64 | 442.00 | 436.41 | 73,613 |
| Jun 1, 2023 | 433.50 | 438.50 | 433.50 | 438.00 | 432.46 | 110,663 |
| May 31, 2023 | 433.00 | 437.00 | 433.00 | 436.00 | 430.49 | 156,815 |
| May 30, 2023 | 432.50 | 437.50 | 432.00 | 434.00 | 428.51 | 217,702 |
| May 26, 2023 | 431.50 | 437.50 | 428.50 | 433.50 | 428.02 | 145,909 |
| May 25, 2023 | 429.00 | 432.00 | 428.00 | 432.00 | 426.54 | 39,943 |
| May 24, 2023 | 428.50 | 432.00 | 428.00 | 431.50 | 426.04 | 216,037 |
| May 23, 2023 | 428.50 | 432.00 | 428.50 | 428.50 | 423.08 | 50,023 |
| May 22, 2023 | 429.00 | 433.00 | 428.50 | 428.50 | 423.08 | 34,973 |
| May 19, 2023 | 428.50 | 432.50 | 427.50 | 431.00 | 425.55 | 83,688 |
| May 18, 2023 | 430.00 | 431.00 | 427.30 | 430.00 | 424.56 | 48,462 |
| May 17, 2023 | 429.00 | 429.25 | 427.00 | 428.50 | 423.08 | 109,882 |
| May 16, 2023 | 425.00 | 429.00 | 418.85 | 429.00 | 423.57 | 75,666 |
| May 15, 2023 | 426.00 | 430.50 | 425.55 | 427.00 | 421.60 | 105,709 |
| May 12, 2023 | 425.50 | 430.00 | 425.00 | 425.00 | 419.62 | 122,505 |
| May 11, 2023 | 425.00 | 430.50 | 425.00 | 429.00 | 423.57 | 157,872 |
| May 10, 2023 | 429.00 | 429.50 | 424.00 | 426.00 | 420.61 | 43,961 |
| May 9, 2023 | 420.00 | 429.00 | 419.00 | 425.00 | 419.62 | 127,027 |
| May 5, 2023 | 418.00 | 423.50 | 417.00 | 420.50 | 415.18 | 180,806 |
| May 4, 2023 | 416.50 | 422.50 | 416.50 | 418.50 | 413.21 | 202,089 |
| May 3, 2023 | 425.00 | 425.00 | 417.00 | 418.00 | 412.71 | 205,882 |
| May 2, 2023 | 421.00 | 425.50 | 416.21 | 418.50 | 413.21 | 191,849 |
| Apr 28, 2023 | 422.00 | 424.76 | 418.50 | 419.50 | 414.19 | 93,885 |
| Apr 27, 2023 | 421.50 | 425.50 | 413.77 | 420.00 | 414.69 | 166,061 |
| Apr 26, 2023 | 419.50 | 425.00 | 417.00 | 419.50 | 414.19 | 97,272 |
Related Tickers
VEIL.L Vietnam Enterprise Investments Limited
584.00
+1.92%
FJV.L Fidelity Japan Trust PLC
174.50
+1.75%
HSL.L The Henderson Smaller Companies Investment Trust plc
789.00
+1.41%
JEMA.L JPMorgan Emerging Europe Middle East & Africa Securities Plc
93.00
-24.70%
BGS.L Baillie Gifford Shin Nippon PLC
113.00
+1.25%
SST.L The Scottish Oriental Smaller Companies Trust plc
1,330.00
-0.37%
RTW.L RTW Biotech Opportunities Ltd
1.3100
-1.13%
CGI.L Canadian General Investments, Limited
2,220.00
-0.45%
GPM.L Golden Prospect Precious Metals Ltd.
32.00
+1.59%
VNH.L VietNam Holding Limited
367.00
+0.55%