CT UK Equity Income Ins Inc GBP (0P00000R1A.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| Jun 27, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Jun 26, 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
| Jun 25, 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| Jun 24, 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| Jun 21, 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
| Jun 20, 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| Jun 19, 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
| Jun 18, 2024 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | - |
| Jun 17, 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
| Jun 14, 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
| Jun 13, 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
| Jun 12, 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
| Jun 11, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
| Jun 10, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| Jun 10, 2024 | 0.012375 Dividend | |||||
| Jun 07, 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.86 | - |
| Jun 06, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.43 | - |
| Jun 05, 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.32 | - |
| Jun 04, 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.43 | - |
| Jun 03, 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.03 | - |
| May 31, 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.87 | - |
| May 30, 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.10 | - |
| May 29, 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.92 | - |
| May 28, 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.38 | - |
| May 24, 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.52 | - |
| May 23, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.43 | - |
| May 22, 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.98 | - |
| May 21, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.96 | - |
| May 20, 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.86 | - |
| May 17, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.35 | - |
| May 16, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.63 | - |
| May 15, 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.68 | - |
| May 14, 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.34 | - |
| May 13, 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.18 | - |
| May 10, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.64 | - |
| May 09, 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 119.26 | - |
| May 08, 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.66 | - |
| May 07, 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.92 | - |
| May 03, 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.26 | - |
| May 02, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.39 | - |
| May 01, 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.25 | - |
| Apr 30, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.73 | - |
| Apr 29, 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.12 | - |
| Apr 26, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.21 | - |
| Apr 25, 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.82 | - |
| Apr 24, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.21 | - |
| Apr 23, 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.46 | - |
| Apr 22, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.74 | - |
| Apr 19, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.77 | - |
| Apr 18, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.19 | - |
| Apr 17, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.89 | - |
| Apr 16, 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.86 | - |
| Apr 15, 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.36 | - |
| Apr 12, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.21 | - |
| Apr 11, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.54 | - |
| Apr 10, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.11 | - |
| Apr 09, 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.68 | - |
| Apr 08, 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.17 | - |
| Apr 05, 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.04 | - |
| Apr 04, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.39 | - |
| Apr 03, 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.90 | - |
| Apr 02, 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.12 | - |
| Mar 28, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.51 | - |
| Mar 27, 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.82 | - |
| Mar 26, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.10 | - |
| Mar 25, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.18 | - |
| Mar 22, 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.26 | - |
| Mar 21, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.29 | - |
| Mar 20, 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.26 | - |
| Mar 19, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.13 | - |
| Mar 18, 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.48 | - |
| Mar 15, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.93 | - |
| Mar 14, 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.17 | - |
| Mar 13, 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.06 | - |
| Mar 12, 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.90 | - |
| Mar 11, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.05 | - |
| Mar 08, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.88 | - |
| Mar 08, 2024 | 0.011747 Dividend | |||||
| Mar 07, 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.07 | - |
| Mar 06, 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.61 | - |
| Mar 05, 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.31 | - |
| Mar 04, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.83 | - |
| Mar 01, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.21 | - |
| Feb 29, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.46 | - |
| Feb 28, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.20 | - |
| Feb 27, 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.79 | - |
| Feb 26, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.48 | - |
| Feb 23, 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.33 | - |
| Feb 22, 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.64 | - |
| Feb 21, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.27 | - |
| Feb 20, 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.62 | - |
| Feb 19, 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.47 | - |
| Feb 16, 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.33 | - |
| Feb 15, 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.29 | - |
| Feb 14, 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.06 | - |
| Feb 13, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.63 | - |
| Feb 12, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.96 | - |
| Feb 09, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.93 | - |
| Feb 08, 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.