CT Global Extended Alpha Ins X Acc GBP (0P00017MYO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 288.49 | 288.49 | 288.49 | 288.49 | 288.49 | - |
| May 02, 2024 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | - |
| May 01, 2024 | 286.83 | 286.83 | 286.83 | 286.83 | 286.83 | - |
| May 01, 2024 | 0.018694 Dividend | |||||
| Apr 30, 2024 | 288.84 | 288.84 | 288.84 | 288.84 | 288.82 | - |
| Apr 29, 2024 | 288.95 | 288.95 | 288.95 | 288.95 | 288.93 | - |
| Apr 26, 2024 | 285.02 | 285.02 | 285.02 | 285.02 | 285.00 | - |
| Apr 25, 2024 | 284.17 | 284.17 | 284.17 | 284.17 | 284.15 | - |
| Apr 24, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.98 | - |
| Apr 23, 2024 | 283.72 | 283.72 | 283.72 | 283.72 | 283.70 | - |
| Apr 22, 2024 | 281.77 | 281.77 | 281.77 | 281.77 | 281.75 | - |
| Apr 19, 2024 | 282.18 | 282.18 | 282.18 | 282.18 | 282.16 | - |
| Apr 18, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.98 | - |
| Apr 17, 2024 | 286.92 | 286.92 | 286.92 | 286.92 | 286.90 | - |
| Apr 16, 2024 | 286.23 | 286.23 | 286.23 | 286.23 | 286.21 | - |
| Apr 15, 2024 | 289.72 | 289.72 | 289.72 | 289.72 | 289.70 | - |
| Apr 12, 2024 | 294.06 | 294.06 | 294.06 | 294.06 | 294.04 | - |
| Apr 11, 2024 | 290.34 | 290.34 | 290.34 | 290.34 | 290.32 | - |
| Apr 10, 2024 | 288.99 | 288.99 | 288.99 | 288.99 | 288.97 | - |
| Apr 09, 2024 | 288.76 | 288.76 | 288.76 | 288.76 | 288.74 | - |
| Apr 08, 2024 | 289.54 | 289.54 | 289.54 | 289.54 | 289.52 | - |
| Apr 05, 2024 | 286.32 | 286.32 | 286.32 | 286.32 | 286.30 | - |
| Apr 04, 2024 | 289.25 | 289.25 | 289.25 | 289.25 | 289.23 | - |
| Apr 03, 2024 | 289.76 | 289.76 | 289.76 | 289.76 | 289.74 | - |
| Apr 02, 2024 | 292.08 | 292.08 | 292.08 | 292.08 | 292.06 | - |
| Mar 28, 2024 | 290.53 | 290.53 | 290.53 | 290.53 | 290.51 | - |
| Mar 27, 2024 | 290.77 | 290.77 | 290.77 | 290.77 | 290.75 | - |
| Mar 26, 2024 | 290.90 | 290.90 | 290.90 | 290.90 | 290.88 | - |
| Mar 25, 2024 | 291.08 | 291.08 | 291.08 | 291.08 | 291.06 | - |
| Mar 22, 2024 | 292.45 | 292.45 | 292.45 | 292.45 | 292.43 | - |
| Mar 21, 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 288.53 | - |
| Mar 20, 2024 | 287.95 | 287.95 | 287.95 | 287.95 | 287.93 | - |
| Mar 19, 2024 | 287.46 | 287.46 | 287.46 | 287.46 | 287.44 | - |
| Mar 18, 2024 | 286.07 | 286.07 | 286.07 | 286.07 | 286.05 | - |
| Mar 15, 2024 | 288.99 | 288.99 | 288.99 | 288.99 | 288.97 | - |
| Mar 14, 2024 | 288.58 | 288.58 | 288.58 | 288.58 | 288.56 | - |
| Mar 13, 2024 | 288.86 | 288.86 | 288.86 | 288.86 | 288.84 | - |
| Mar 12, 2024 | 285.48 | 285.48 | 285.48 | 285.48 | 285.46 | - |
| Mar 11, 2024 | 285.16 | 285.16 | 285.16 | 285.16 | 285.14 | - |
| Mar 08, 2024 | 288.56 | 288.56 | 288.56 | 288.56 | 288.54 | - |
| Mar 07, 2024 | 286.96 | 286.96 | 286.96 | 286.96 | 286.94 | - |
| Mar 06, 2024 | 284.77 | 284.77 | 284.77 | 284.77 | 284.75 | - |
| Mar 05, 2024 | 288.27 | 288.27 | 288.27 | 288.27 | 288.25 | - |
| Mar 04, 2024 | 288.36 | 288.36 | 288.36 | 288.36 | 288.34 | - |
| Mar 01, 2024 | 285.18 | 285.18 | 285.18 | 285.18 | 285.16 | - |
| Feb 29, 2024 | 283.34 | 283.34 | 283.34 | 283.34 | 283.32 | - |
| Feb 28, 2024 | 284.68 | 284.68 | 284.68 | 284.68 | 284.66 | - |
| Feb 27, 2024 | 285.53 | 285.53 | 285.53 | 285.53 | 285.51 | - |
| Feb 26, 2024 | 286.16 | 286.16 | 286.16 | 286.16 | 286.14 | - |
| Feb 23, 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.18 | - |
| Feb 22, 2024 | 283.77 | 283.77 | 283.77 | 283.77 | 283.75 | - |
| Feb 21, 2024 | 281.24 | 281.24 | 281.24 | 281.24 | 281.22 | - |
| Feb 20, 2024 | 282.78 | 282.78 | 282.78 | 282.78 | 282.76 | - |
| Feb 19, 2024 | 281.75 | 281.75 | 281.75 | 281.75 | 281.73 | - |
| Feb 16, 2024 | 282.24 | 282.24 | 282.24 | 282.24 | 282.22 | - |
| Feb 15, 2024 | 284.67 | 284.67 | 284.67 | 284.67 | 284.65 | - |
| Feb 14, 2024 | 281.99 | 281.99 | 281.99 | 281.99 | 281.97 | - |
| Feb 13, 2024 | 280.94 | 280.94 | 280.94 | 280.94 | 280.92 | - |
| Feb 12, 2024 | 283.31 | 283.31 | 283.31 | 283.31 | 283.29 | - |
| Feb 09, 2024 | 282.07 | 282.07 | 282.07 | 282.07 | 282.05 | - |
| Feb 08, 2024 | 281.57 | 281.57 | 281.57 | 281.57 | 281.55 | - |
| Feb 07, 2024 | 278.87 | 278.87 | 278.87 | 278.87 | 278.85 | - |
| Feb 06, 2024 | 280.46 | 280.46 | 280.46 | 280.46 | 280.44 | - |
| Feb 05, 2024 | 279.48 | 279.48 | 279.48 | 279.48 | 279.46 | - |
| Feb 02, 2024 | 273.52 | 273.52 | 273.52 | 273.52 | 273.50 | - |
| Feb 01, 2024 | 273.03 | 273.03 | 273.03 | 273.03 | 273.01 | - |
| Jan 31, 2024 | 274.96 | 274.96 | 274.96 | 274.96 | 274.94 | - |
| Jan 30, 2024 | 275.54 | 275.54 | 275.54 | 275.54 | 275.52 | - |
| Jan 29, 2024 | 272.89 | 272.89 | 272.89 | 272.89 | 272.87 | - |
| Jan 26, 2024 | 272.28 | 272.28 | 272.28 | 272.28 | 272.26 | - |
| Jan 25, 2024 | 270.64 | 270.64 | 270.64 | 270.64 | 270.62 | - |
| Jan 24, 2024 | 269.09 | 269.09 | 269.09 | 269.09 | 269.07 | - |
| Jan 23, 2024 | 269.16 | 269.16 | 269.16 | 269.16 | 269.14 | - |
| Jan 22, 2024 | 269.43 | 269.43 | 269.43 | 269.43 | 269.41 | - |
| Jan 19, 2024 | 267.12 | 267.12 | 267.12 | 267.12 | 267.10 | - |
| Jan 18, 2024 | 263.91 | 263.91 | 263.91 | 263.91 | 263.89 | - |
| Jan 17, 2024 | 264.82 | 264.82 | 264.82 | 264.82 | 264.80 | - |
| Jan 16, 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.28 | - |
| Jan 15, 2024 | 266.47 | 266.47 | 266.47 | 266.47 | 266.45 | - |
| Jan 12, 2024 | 265.83 | 265.83 | 265.83 | 265.83 | 265.81 | - |
| Jan 11, 2024 | 264.21 | 264.21 | 264.21 | 264.21 | 264.19 | - |
| Jan 10, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.58 | - |
| Jan 09, 2024 | 261.47 | 261.47 | 261.47 | 261.47 | 261.45 | - |
| Jan 08, 2024 | 257.88 | 257.88 | 257.88 | 257.88 | 257.86 | - |
| Jan 05, 2024 | 258.62 | 258.62 | 258.62 | 258.62 | 258.60 | - |
| Jan 04, 2024 | 258.59 | 258.59 | 258.59 | 258.59 | 258.57 | - |
| Jan 03, 2024 | 260.04 | 260.04 | 260.04 | 260.04 | 260.02 | - |
| Jan 02, 2024 | 263.22 | 263.22 | 263.22 | 263.22 | 263.20 | - |
| Dec 29, 2023 | 262.56 | 262.56 | 262.56 | 262.56 | 262.54 | - |
| Dec 28, 2023 | 261.63 | 261.63 | 261.63 | 261.63 | 261.61 | - |
| Dec 27, 2023 | 261.90 | 261.90 | 261.90 | 261.90 | 261.88 | - |
| Dec 22, 2023 | 259.51 | 259.51 | 259.51 | 259.51 | 259.49 | - |
| Dec 21, 2023 | 257.81 | 257.81 | 257.81 | 257.81 | 257.79 | - |
| Dec 20, 2023 | 261.04 | 261.04 | 261.04 | 261.04 | 261.02 | - |
| Dec 19, 2023 | 259.23 | 259.23 | 259.23 | 259.23 | 259.21 | - |
| Dec 18, 2023 | 258.35 | 258.35 | 258.35 | 258.35 | 258.33 | - |
| Dec 15, 2023 | 256.53 | 256.53 | 256.53 | 256.53 | 256.51 | - |
| Dec 14, 2023 | 259.93 | 259.93 | 259.93 | 259.93 | 259.91 | - |
| Dec 13, 2023 | 260.37 | 260.37 | 260.37 | 260.37 | 260.35 | - |
| Dec 12, 2023 | 257.79 | 257.79 | 257.79 | 257.79 | 257.77 | - |
| *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.