Denker Global Equity C GBP (0P0000NGP5.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | - | - | - | - | - | - |
| Jun 25, 2024 | - | - | - | - | - | - |
| Jun 24, 2024 | 312.82 | 312.82 | 312.82 | 312.82 | 312.82 | - |
| Jun 21, 2024 | 313.57 | 313.57 | 313.57 | 313.57 | 313.57 | - |
| Jun 20, 2024 | 313.44 | 313.44 | 313.44 | 313.44 | 313.44 | - |
| Jun 19, 2024 | 313.01 | 313.01 | 313.01 | 313.01 | 313.01 | - |
| Jun 18, 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
| Jun 17, 2024 | 312.81 | 312.81 | 312.81 | 312.81 | 312.81 | - |
| Jun 14, 2024 | 310.66 | 310.66 | 310.66 | 310.66 | 310.66 | - |
| Jun 13, 2024 | 310.53 | 310.53 | 310.53 | 310.53 | 310.53 | - |
| Jun 12, 2024 | 310.13 | 310.13 | 310.13 | 310.13 | 310.13 | - |
| Jun 11, 2024 | 308.09 | 308.09 | 308.09 | 308.09 | 308.09 | - |
| Jun 10, 2024 | 308.98 | 308.98 | 308.98 | 308.98 | 308.98 | - |
| Jun 07, 2024 | 308.78 | 308.78 | 308.78 | 308.78 | 308.78 | - |
| Jun 06, 2024 | 308.43 | 308.43 | 308.43 | 308.43 | 308.43 | - |
| Jun 05, 2024 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | - |
| Jun 04, 2024 | 304.76 | 304.76 | 304.76 | 304.76 | 304.76 | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 306.44 | 306.44 | 306.44 | 306.44 | 306.44 | - |
| May 30, 2024 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
| May 29, 2024 | 305.07 | 305.07 | 305.07 | 305.07 | 305.07 | - |
| May 28, 2024 | 306.82 | 306.82 | 306.82 | 306.82 | 306.82 | - |
| May 24, 2024 | 308.09 | 308.09 | 308.09 | 308.09 | 308.09 | - |
| May 23, 2024 | 307.32 | 307.32 | 307.32 | 307.32 | 307.32 | - |
| May 22, 2024 | 309.79 | 309.79 | 309.79 | 309.79 | 309.79 | - |
| May 21, 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - |
| May 20, 2024 | 311.79 | 311.79 | 311.79 | 311.79 | 311.79 | - |
| May 17, 2024 | 311.94 | 311.94 | 311.94 | 311.94 | 311.94 | - |
| May 16, 2024 | 312.52 | 312.52 | 312.52 | 312.52 | 312.52 | - |
| May 15, 2024 | 313.53 | 313.53 | 313.53 | 313.53 | 313.53 | - |
| May 14, 2024 | 312.29 | 312.29 | 312.29 | 312.29 | 312.29 | - |
| May 13, 2024 | 311.59 | 311.59 | 311.59 | 311.59 | 311.59 | - |
| May 10, 2024 | 313.55 | 313.55 | 313.55 | 313.55 | 313.55 | - |
| May 09, 2024 | 311.74 | 311.74 | 311.74 | 311.74 | 311.74 | - |
| May 08, 2024 | 309.89 | 309.89 | 309.89 | 309.89 | 309.89 | - |
| May 07, 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | - |
| May 03, 2024 | 304.34 | 304.34 | 304.34 | 304.34 | 304.34 | - |
| May 02, 2024 | 303.41 | 303.41 | 303.41 | 303.41 | 303.41 | - |
| May 01, 2024 | 301.09 | 301.09 | 301.09 | 301.09 | 301.09 | - |
| May 01, 2024 | 0.013 Dividend | |||||
| Apr 30, 2024 | 302.34 | 302.34 | 302.34 | 302.34 | 302.33 | - |
| Apr 29, 2024 | 305.81 | 305.81 | 305.81 | 305.81 | 305.80 | - |
| Apr 26, 2024 | 307.35 | 307.35 | 307.35 | 307.35 | 307.34 | - |
| Apr 25, 2024 | 303.83 | 303.83 | 303.83 | 303.83 | 303.82 | - |
| Apr 24, 2024 | 307.11 | 307.11 | 307.11 | 307.11 | 307.10 | - |
| Apr 23, 2024 | 307.62 | 307.62 | 307.62 | 307.62 | 307.61 | - |
| Apr 22, 2024 | 306.45 | 306.45 | 306.45 | 306.45 | 306.44 | - |
| Apr 19, 2024 | 301.90 | 301.90 | 301.90 | 301.90 | 301.89 | - |
| Apr 18, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 301.94 | - |
| Apr 17, 2024 | 302.85 | 302.85 | 302.85 | 302.85 | 302.84 | - |
| Apr 16, 2024 | 305.25 | 305.25 | 305.25 | 305.25 | 305.24 | - |
| Apr 15, 2024 | 307.08 | 307.08 | 307.08 | 307.08 | 307.07 | - |
| Apr 12, 2024 | 309.53 | 309.53 | 309.53 | 309.53 | 309.52 | - |
| Apr 11, 2024 | 311.54 | 311.54 | 311.54 | 311.54 | 311.53 | - |
| Apr 10, 2024 | 309.79 | 309.79 | 309.79 | 309.79 | 309.78 | - |
| Apr 09, 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.79 | - |
| Apr 08, 2024 | 310.95 | 310.95 | 310.95 | 310.95 | 310.94 | - |
| Apr 05, 2024 | 311.14 | 311.14 | 311.14 | 311.14 | 311.13 | - |
| Apr 04, 2024 | 308.26 | 308.26 | 308.26 | 308.26 | 308.25 | - |
| Apr 03, 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.81 | - |
| Apr 02, 2024 | 312.02 | 312.02 | 312.02 | 312.02 | 312.01 | - |
| Mar 28, 2024 | 312.39 | 312.39 | 312.39 | 312.39 | 312.38 | - |
| Mar 27, 2024 | 311.47 | 311.47 | 311.47 | 311.47 | 311.46 | - |
| Mar 26, 2024 | 309.52 | 309.52 | 309.52 | 309.52 | 309.51 | - |
| Mar 25, 2024 | 309.06 | 309.06 | 309.06 | 309.06 | 309.05 | - |
| Mar 22, 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.89 | - |
| Mar 21, 2024 | 310.25 | 310.25 | 310.25 | 310.25 | 310.24 | - |
| Mar 20, 2024 | 305.88 | 305.88 | 305.88 | 305.88 | 305.87 | - |
| Mar 19, 2024 | 303.09 | 303.09 | 303.09 | 303.09 | 303.08 | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 299.33 | 299.33 | 299.33 | 299.33 | 299.32 | - |
| Mar 14, 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.68 | - |
| Mar 13, 2024 | 300.27 | 300.27 | 300.27 | 300.27 | 300.26 | - |
| Mar 12, 2024 | 300.62 | 300.62 | 300.62 | 300.62 | 300.61 | - |
| Mar 11, 2024 | 296.63 | 296.63 | 296.63 | 296.63 | 296.62 | - |
| Mar 08, 2024 | 295.57 | 295.57 | 295.57 | 295.57 | 295.56 | - |
| Mar 07, 2024 | 298.63 | 298.63 | 298.63 | 298.63 | 298.62 | - |
| Mar 06, 2024 | 297.69 | 297.69 | 297.69 | 297.69 | 297.68 | - |
| Mar 05, 2024 | 296.28 | 296.28 | 296.28 | 296.28 | 296.27 | - |
| Mar 04, 2024 | 299.88 | 299.88 | 299.88 | 299.88 | 299.87 | - |
| Mar 01, 2024 | 300.82 | 300.82 | 300.82 | 300.82 | 300.81 | - |
| Feb 29, 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.24 | - |
| Feb 28, 2024 | 297.33 | 297.33 | 297.33 | 297.33 | 297.32 | - |
| Feb 27, 2024 | 296.87 | 296.87 | 296.87 | 296.87 | 296.86 | - |
| Feb 26, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.99 | - |
| Feb 23, 2024 | 297.02 | 297.02 | 297.02 | 297.02 | 297.01 | - |
| Feb 22, 2024 | 298.09 | 298.09 | 298.09 | 298.09 | 298.08 | - |
| Feb 21, 2024 | 293.81 | 293.81 | 293.81 | 293.81 | 293.80 | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.19 | - |
| Feb 16, 2024 | 294.36 | 294.36 | 294.36 | 294.36 | 294.35 | - |
| Feb 15, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.64 | - |
| Feb 14, 2024 | 293.63 | 293.63 | 293.63 | 293.63 | 293.62 | - |
| Feb 13, 2024 | 290.83 | 290.83 | 290.83 | 290.83 | 290.82 | - |
| Feb 12, 2024 | 294.46 | 294.46 | 294.46 | 294.46 | 294.45 | - |
| Feb 09, 2024 | 293.32 | 293.32 | 293.32 | 293.32 | 293.31 | - |
| Feb 08, 2024 | 292.92 | 292.92 | 292.92 | 292.92 | 292.91 | - |
| Feb 07, 2024 | 291.45 | 291.45 | 291.45 | 291.45 | 291.44 | - |
| Feb 06, 2024 | 290.75 | 290.75 | 290.75 | 290.75 | 290.74 | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| *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.