TM Cerno Global Leaders M Acc (0P0001BKCB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | - |
| May 02, 2024 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - |
| May 01, 2024 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | - |
| Apr 30, 2024 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | - |
| Apr 29, 2024 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - |
| Apr 26, 2024 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | - |
| Apr 25, 2024 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - |
| Apr 24, 2024 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | - |
| Apr 23, 2024 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | - |
| Apr 22, 2024 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | - |
| Apr 19, 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - |
| Apr 18, 2024 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | - |
| Apr 17, 2024 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | - |
| Apr 16, 2024 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - |
| Apr 15, 2024 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | - |
| Apr 12, 2024 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | - |
| Apr 11, 2024 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - |
| Apr 10, 2024 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - |
| Apr 09, 2024 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | - |
| Apr 08, 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
| Apr 05, 2024 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | - |
| Apr 04, 2024 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - |
| Apr 03, 2024 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - |
| Apr 02, 2024 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | - |
| Mar 28, 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - |
| Mar 27, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - |
| Mar 26, 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
| Mar 25, 2024 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - |
| Mar 22, 2024 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | - |
| Mar 21, 2024 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | - |
| Mar 20, 2024 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - |
| Mar 19, 2024 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | - |
| Mar 18, 2024 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - |
| Mar 15, 2024 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | - |
| Mar 14, 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - |
| Mar 13, 2024 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - |
| Mar 12, 2024 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - |
| Mar 11, 2024 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | - |
| Mar 08, 2024 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | - |
| Mar 07, 2024 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | - |
| Mar 06, 2024 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - |
| Mar 05, 2024 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | - |
| Mar 04, 2024 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | - |
| Mar 01, 2024 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - |
| Feb 29, 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
| Feb 28, 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
| Feb 27, 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
| Feb 26, 2024 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | - |
| Feb 23, 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| Feb 22, 2024 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - |
| Feb 21, 2024 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - |
| Feb 20, 2024 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | - |
| Feb 19, 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| Feb 16, 2024 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | - |
| Feb 15, 2024 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | - |
| Feb 14, 2024 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | - |
| Feb 13, 2024 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - |
| Feb 12, 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
| Feb 09, 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| Feb 08, 2024 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - |
| Feb 07, 2024 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - |
| Feb 06, 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| Feb 05, 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| Feb 02, 2024 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - |
| Feb 01, 2024 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - |
| Jan 31, 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| Jan 30, 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| Jan 29, 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
| Jan 26, 2024 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | - |
| Jan 25, 2024 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - |
| Jan 24, 2024 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - |
| Jan 23, 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| Jan 22, 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
| Jan 19, 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - |
| Jan 18, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
| Jan 17, 2024 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - |
| Jan 16, 2024 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
| Jan 15, 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
| Jan 12, 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
| Jan 11, 2024 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
| Jan 10, 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - |
| Jan 09, 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
| Jan 08, 2024 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | - |
| Jan 05, 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
| Jan 04, 2024 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | - |
| Jan 03, 2024 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - |
| Jan 02, 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| Jan 02, 2024 | 0.072102 Dividend | |||||
| Dec 29, 2023 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,768.93 | - |
| Dec 28, 2023 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,763.93 | - |
| Dec 27, 2023 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,766.93 | - |
| Dec 22, 2023 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,740.93 | - |
| Dec 21, 2023 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,731.93 | - |
| Dec 20, 2023 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,749.93 | - |
| Dec 19, 2023 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,728.93 | - |
| Dec 18, 2023 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,724.93 | - |
| Dec 15, 2023 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,716.93 | - |
| Dec 14, 2023 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,710.93 | - |
| Dec 13, 2023 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.93 | - |
| Dec 12, 2023 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,688.93 | - |
| *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.