Canada markets closed

Fair Oaks Income 2021 Ord (FAIR.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
0.58250.0000 (0.00%)
At close: 02:39PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.58250.59000.59000.58250.582526,585
May 02, 20240.57000.59000.57500.58250.5825412,796
May 01, 20240.57000.57500.57500.57000.570061,252
Apr 30, 20240.56750.57380.57000.57000.570012,177
Apr 29, 20240.56500.57500.55500.56750.567562,705
Apr 26, 20240.56500.57500.56560.56500.5650217,524
Apr 25, 20240.56750.58000.55500.57000.570066,660
Apr 24, 20240.56750.58000.56000.57500.575022,000
Apr 23, 20240.57000.58000.56000.57000.5700888,563
Apr 22, 20240.56500.58000.55000.58000.5800427,550
Apr 19, 20240.56000.56980.55000.55750.557562,037
Apr 18, 20240.56000.55670.55500.56000.560015,037
Apr 17, 20240.56000.57000.55000.56000.5600717,480
Apr 16, 20240.56000.56800.55670.56000.560041,080
Apr 15, 20240.56000.56000.56000.56000.5600-
Apr 12, 20240.56000.56800.56800.56000.560022,463
Apr 11, 20240.56500.56500.56000.56000.5600186,765
Apr 10, 20240.56500.58000.55000.56500.5650418,809
Apr 09, 20240.56000.58000.55650.58000.5800102,491
Apr 08, 20240.55750.57000.55000.56000.5600281,992
Apr 05, 20240.55750.56500.55000.55750.557517,866
Apr 04, 20240.55250.56500.55000.55750.557534,859
Apr 03, 20240.55000.56000.54030.55000.5500299,954
Apr 02, 20240.54500.56000.54000.55000.55001,234,087
Mar 28, 20240.54500.56000.54000.55000.5500111,612
Mar 27, 20240.55000.54730.54000.55000.5500210,165
Mar 26, 20240.55000.56000.54000.55000.5500241,936
Mar 25, 20240.55000.55000.54000.55000.55001,622,771
Mar 22, 20240.55000.55300.53500.55000.5500204,481
Mar 21, 20240.55500.56000.53000.55000.5500265,820
Mar 20, 20240.55500.55500.54500.55500.5550153,783
Mar 19, 20240.55500.55500.55200.55500.5550178,490
Mar 18, 20240.57000.57500.55000.56000.5600107,061
Mar 15, 20240.57250.58000.56500.57000.570020,547
Mar 14, 20240.57250.58000.55500.56500.5650963,889
Mar 13, 20240.57000.57480.56750.57250.572522,250
Mar 12, 20240.57250.57500.56200.57250.572578,833
Mar 11, 20240.57250.58000.56500.58000.580053,611
Mar 08, 20240.57000.57750.57750.57250.572554,894
Mar 07, 20240.57250.59000.56500.57000.5700171,080
Mar 06, 20240.57250.56750.56750.57250.572521,951
Mar 05, 20240.57250.57800.56500.57250.5725143,415
Mar 04, 20240.57250.57980.57800.57250.572518,173
Mar 01, 20240.57250.58000.56600.57250.5725133,500
Feb 29, 20240.57000.58000.56510.57250.572570,984
Feb 29, 20240.02 Dividend
Feb 28, 20240.58000.59500.58500.58500.5650193,123
Feb 27, 20240.57000.59000.57000.57500.5553138,887
Feb 26, 20240.56750.58000.56000.57000.55053,647,870
Feb 23, 20240.56750.57500.56260.56750.5481142,293
Feb 22, 20240.56750.57640.56090.56750.5481949,808
Feb 21, 20240.56750.57500.56000.56750.5481641,063
Feb 20, 20240.57000.57500.54000.56750.5481146,446
Feb 19, 20240.57000.57500.55000.56000.540993,506
Feb 16, 20240.57250.57490.56500.57000.550560,115
Feb 15, 20240.57750.58000.57250.57250.552952,447
Feb 14, 20240.57750.57500.57500.57750.557843,561
Feb 13, 20240.57500.58000.57420.57750.5578727,728
Feb 12, 20240.57000.58500.57500.58000.56021,300,843
Feb 09, 20240.57250.57620.57270.57250.5529807,255
Feb 08, 20240.57000.58000.57350.57500.5553383,759
Feb 07, 20240.57250.58000.57270.57250.5529146,385
Feb 06, 20240.57250.58000.57270.57250.552921,093
Feb 05, 20240.56750.59000.57260.58000.5602165,702
Feb 02, 20240.56750.58000.56760.58000.56025,884
Feb 01, 20240.56500.57000.56900.56750.548133,350
Jan 31, 20240.55750.57000.55990.56500.5457109,566
Jan 30, 20240.55500.56500.55750.55750.538420,112
Jan 29, 20240.55500.55980.55500.55500.53605,748
Jan 26, 20240.55500.56000.56000.55500.536027,500
Jan 25, 20240.55000.56500.55250.55500.5360123,490
Jan 24, 20240.55000.55450.55000.55000.531265,923
Jan 23, 20240.55250.55960.54800.55000.53121,735,126
Jan 22, 20240.55250.55810.54700.55250.5336288,483
Jan 19, 20240.55250.56000.55500.56000.540953,600
Jan 18, 20240.55250.55670.54510.55250.533639,118
Jan 17, 20240.55500.55780.55000.55500.5360132,243
Jan 16, 20240.55500.56000.55000.55500.5360180,080
Jan 15, 20240.56000.56000.56000.55500.536098,334
Jan 12, 20240.56250.57000.56000.56500.5457232,840
Jan 11, 20240.56250.56240.56000.56250.5433263,813
Jan 10, 20240.56250.56250.56000.56250.5433157,404
Jan 09, 20240.56750.57000.56000.56000.5409390,829
Jan 08, 20240.56750.56800.56800.56750.548129,297
Jan 05, 20240.56750.56750.56750.56750.5481-
Jan 04, 20240.56500.57000.56260.56750.548177,529
Jan 03, 20240.55750.57000.56000.56500.5457285,700
Jan 02, 20240.55250.56000.55250.55750.5384245,931
Dec 29, 20230.55000.55500.55000.55000.5312289,341
Dec 28, 20230.54250.55000.54520.55000.531290,365
Dec 27, 20230.53750.55500.53830.55500.536053,070
Dec 22, 20230.53500.54500.53500.53750.5191811,865
Dec 21, 20230.53500.53500.53500.53500.5167102,247
Dec 20, 20230.53250.54000.53000.53500.5167416,049
Dec 19, 20230.53250.53850.52750.53000.5119468,098
Dec 18, 20230.53000.54000.53000.54000.5215394,619
Dec 15, 20230.53000.53360.52750.53000.5119322,957
Dec 14, 20230.53000.53360.53000.53000.5119324,702
Dec 13, 20230.53000.53500.53000.53000.5119604,369
Dec 12, 20230.53000.53000.52000.53000.5119227,639
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...