CT Global Focus 2 Ins Grs Acc £ (0P0001CZXN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 229.07 | 229.07 | 229.07 | 229.07 | 229.07 | - |
| May 30, 2024 | 230.42 | 230.42 | 230.42 | 230.42 | 230.42 | - |
| May 29, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 231.63 | - |
| May 28, 2024 | 231.85 | 231.85 | 231.85 | 231.85 | 231.85 | - |
| May 24, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| May 23, 2024 | 233.26 | 233.26 | 233.26 | 233.26 | 233.26 | - |
| May 22, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| May 21, 2024 | 232.86 | 232.86 | 232.86 | 232.86 | 232.86 | - |
| May 20, 2024 | 232.58 | 232.58 | 232.58 | 232.58 | 232.58 | - |
| May 17, 2024 | 233.46 | 233.46 | 233.46 | 233.46 | 233.46 | - |
| May 16, 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | - |
| May 15, 2024 | 231.74 | 231.74 | 231.74 | 231.74 | 231.74 | - |
| May 14, 2024 | 231.44 | 231.44 | 231.44 | 231.44 | 231.44 | - |
| May 13, 2024 | 232.66 | 232.66 | 232.66 | 232.66 | 232.66 | - |
| May 10, 2024 | 232.23 | 232.23 | 232.23 | 232.23 | 232.23 | - |
| May 09, 2024 | 232.55 | 232.55 | 232.55 | 232.55 | 232.55 | - |
| May 08, 2024 | 232.69 | 232.69 | 232.69 | 232.69 | 232.69 | - |
| May 07, 2024 | 231.27 | 231.27 | 231.27 | 231.27 | 231.27 | - |
| May 03, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| May 02, 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
| May 01, 2024 | 225.36 | 225.36 | 225.36 | 225.36 | 225.36 | - |
| May 01, 2024 | 0.005049 Dividend | |||||
| Apr 30, 2024 | 227.26 | 227.26 | 227.26 | 227.26 | 227.25 | - |
| Apr 29, 2024 | 227.75 | 227.75 | 227.75 | 227.75 | 227.74 | - |
| Apr 26, 2024 | 226.07 | 226.07 | 226.07 | 226.07 | 226.06 | - |
| Apr 25, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - |
| Apr 24, 2024 | 226.98 | 226.98 | 226.98 | 226.98 | 226.97 | - |
| Apr 23, 2024 | 225.39 | 225.39 | 225.39 | 225.39 | 225.38 | - |
| Apr 22, 2024 | 224.21 | 224.21 | 224.21 | 224.21 | 224.21 | - |
| Apr 19, 2024 | 224.46 | 224.46 | 224.46 | 224.46 | 224.46 | - |
| Apr 18, 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
| Apr 17, 2024 | 227.39 | 227.39 | 227.39 | 227.39 | 227.38 | - |
| Apr 16, 2024 | 226.63 | 226.63 | 226.63 | 226.63 | 226.62 | - |
| Apr 15, 2024 | 228.89 | 228.89 | 228.89 | 228.89 | 228.88 | - |
| Apr 12, 2024 | 232.42 | 232.42 | 232.42 | 232.42 | 232.41 | - |
| Apr 11, 2024 | 230.06 | 230.06 | 230.06 | 230.06 | 230.05 | - |
| Apr 10, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.19 | - |
| Apr 09, 2024 | 229.37 | 229.37 | 229.37 | 229.37 | 229.36 | - |
| Apr 08, 2024 | 229.99 | 229.99 | 229.99 | 229.99 | 229.98 | - |
| Apr 05, 2024 | 226.84 | 226.84 | 226.84 | 226.84 | 226.83 | - |
| Apr 04, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.29 | - |
| Apr 03, 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 230.04 | - |
| Apr 02, 2024 | 232.24 | 232.24 | 232.24 | 232.24 | 232.23 | - |
| Mar 28, 2024 | 231.82 | 231.82 | 231.82 | 231.82 | 231.81 | - |
| Mar 27, 2024 | 231.54 | 231.54 | 231.54 | 231.54 | 231.53 | - |
| Mar 26, 2024 | 231.36 | 231.36 | 231.36 | 231.36 | 231.35 | - |
| Mar 25, 2024 | 232.39 | 232.39 | 232.39 | 232.39 | 232.38 | - |
| Mar 22, 2024 | 234.01 | 234.01 | 234.01 | 234.01 | 234.00 | - |
| Mar 21, 2024 | 230.53 | 230.53 | 230.53 | 230.53 | 230.52 | - |
| Mar 20, 2024 | 229.37 | 229.37 | 229.37 | 229.37 | 229.36 | - |
| Mar 19, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.39 | - |
| Mar 18, 2024 | 228.02 | 228.02 | 228.02 | 228.02 | 228.01 | - |
| Mar 15, 2024 | 228.09 | 228.09 | 228.09 | 228.09 | 228.08 | - |
| Mar 14, 2024 | 227.34 | 227.34 | 227.34 | 227.34 | 227.33 | - |
| Mar 13, 2024 | 227.82 | 227.82 | 227.82 | 227.82 | 227.81 | - |
| Mar 12, 2024 | 225.04 | 225.04 | 225.04 | 225.04 | 225.03 | - |
| Mar 11, 2024 | 225.12 | 225.12 | 225.12 | 225.12 | 225.11 | - |
| Mar 08, 2024 | 227.51 | 227.51 | 227.51 | 227.51 | 227.50 | - |
| Mar 07, 2024 | 226.43 | 226.43 | 226.43 | 226.43 | 226.42 | - |
| Mar 06, 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.29 | - |
| Mar 05, 2024 | 228.12 | 228.12 | 228.12 | 228.12 | 228.11 | - |
| Mar 04, 2024 | 227.97 | 227.97 | 227.97 | 227.97 | 227.96 | - |
| Mar 01, 2024 | 226.36 | 226.36 | 226.36 | 226.36 | 226.35 | - |
| Feb 29, 2024 | 225.43 | 225.43 | 225.43 | 225.43 | 225.42 | - |
| Feb 28, 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
| Feb 27, 2024 | 225.23 | 225.23 | 225.23 | 225.23 | 225.22 | - |
| Feb 26, 2024 | 225.53 | 225.53 | 225.53 | 225.53 | 225.52 | - |
| Feb 23, 2024 | 225.58 | 225.58 | 225.58 | 225.58 | 225.57 | - |
| Feb 22, 2024 | 222.27 | 222.27 | 222.27 | 222.27 | 222.27 | - |
| Feb 21, 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | - |
| Feb 20, 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 222.67 | - |
| Feb 19, 2024 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | - |
| Feb 16, 2024 | 222.13 | 222.13 | 222.13 | 222.13 | 222.13 | - |
| Feb 15, 2024 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | - |
| Feb 14, 2024 | 218.53 | 218.53 | 218.53 | 218.53 | 218.53 | - |
| Feb 13, 2024 | 218.54 | 218.54 | 218.54 | 218.54 | 218.54 | - |
| Feb 12, 2024 | 220.42 | 220.42 | 220.42 | 220.42 | 220.42 | - |
| Feb 09, 2024 | 218.39 | 218.39 | 218.39 | 218.39 | 218.39 | - |
| Feb 08, 2024 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | - |
| Feb 07, 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | - |
| Feb 06, 2024 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | - |
| Feb 05, 2024 | 216.61 | 216.61 | 216.61 | 216.61 | 216.61 | - |
| Feb 02, 2024 | 212.01 | 212.01 | 212.01 | 212.01 | 212.01 | - |
| Feb 01, 2024 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | - |
| Jan 31, 2024 | 212.88 | 212.88 | 212.88 | 212.88 | 212.88 | - |
| Jan 30, 2024 | 213.06 | 213.06 | 213.06 | 213.06 | 213.06 | - |
| Jan 29, 2024 | 210.73 | 210.73 | 210.73 | 210.73 | 210.73 | - |
| Jan 26, 2024 | 210.27 | 210.27 | 210.27 | 210.27 | 210.27 | - |
| Jan 25, 2024 | 208.94 | 208.94 | 208.94 | 208.94 | 208.94 | - |
| Jan 24, 2024 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | - |
| Jan 23, 2024 | 208.26 | 208.26 | 208.26 | 208.26 | 208.26 | - |
| Jan 22, 2024 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | - |
| Jan 19, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jan 18, 2024 | 203.86 | 203.86 | 203.86 | 203.86 | 203.86 | - |
| Jan 17, 2024 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | - |
| Jan 16, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| Jan 15, 2024 | 205.39 | 205.39 | 205.39 | 205.39 | 205.39 | - |
| Jan 12, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| Jan 11, 2024 | 203.99 | 203.99 | 203.99 | 203.99 | 203.99 | - |
| Jan 10, 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | - |
| *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.