Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

Quilter Investors Ethical Eq A (GBP) Acc (0P00001FBY.L)

2.0540
-0.0070
(-0.34%)
At close: May 7 at 9:00:00 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 7, 20252.05402.05402.05402.05402.0540-
May 6, 20252.06102.06102.06102.06102.0610-
May 2, 20252.04402.04402.04402.04402.0440-
May 1, 20252.01502.01502.01502.01502.0150-
Apr 30, 20251.99901.99901.99901.99901.9990-
Apr 29, 20251.98401.98401.98401.98401.9840-
Apr 28, 20251.99201.99201.99201.99201.9920-
Apr 25, 20251.99101.99101.99101.99101.9910-
Apr 24, 20251.95501.95501.95501.95501.9550-
Apr 23, 20251.97001.97001.97001.97001.9700-
Apr 22, 20251.88601.88601.88601.88601.8860-
Apr 17, 20251.93101.93101.93101.93101.9310-
Apr 16, 20251.95401.95401.95401.95401.9540-
Apr 15, 20251.96001.96001.96001.96001.9600-
Apr 14, 20251.94701.94701.94701.94701.9470-
Apr 11, 20251.93001.93001.93001.93001.9300-
Apr 10, 20251.98901.98901.98901.98901.9890-
Apr 9, 20251.84801.84801.84801.84801.8480-
Apr 8, 20251.88801.88801.88801.88801.8880-
Apr 7, 20251.88301.88301.88301.88301.8830-
Apr 4, 20251.93401.93401.93401.93401.9340-
Apr 3, 20251.99001.99001.99001.99001.9900-
Apr 2, 20252.06802.06802.06802.06802.0680-
Apr 1, 20252.06902.06902.06902.06902.0690-
Mar 31, 20252.05202.05202.05202.05202.0520-
Mar 28, 20252.09402.09402.09402.09402.0940-
Mar 27, 20252.10402.10402.10402.10402.1040-
Mar 26, 20252.13302.13302.13302.13302.1330-
Mar 25, 20252.11602.11602.11602.11602.1160-
Mar 24, 20252.08602.08602.08602.08602.0860-
Mar 21, 20252.09002.09002.09002.09002.0900-
Mar 20, 20252.09602.09602.09602.09602.0960-
Mar 19, 20252.08202.08202.08202.08202.0820-
Mar 18, 20252.10102.10102.10102.10102.1010-
Mar 17, 20252.08402.08402.08402.08402.0840-
Mar 14, 20252.05202.05202.05202.05202.0520-
Mar 13, 20252.07302.07302.07302.07302.0730-
Mar 12, 20252.06602.06602.06602.06602.0660-
Mar 11, 20252.08402.08402.08402.08402.0840-
Mar 10, 20252.12402.12402.12402.12402.1240-
Mar 7, 20252.10602.10602.10602.10602.1060-
Mar 6, 20252.13402.13402.13402.13402.1340-
Mar 5, 20252.12302.12302.12302.12302.1230-
Mar 4, 20252.14802.14802.14802.14802.1480-
Mar 3, 20252.18302.18302.18302.18302.1830-
Feb 28, 20252.16902.16902.16902.16902.1690-
Feb 27, 20252.19202.19202.19202.19202.1920-
Feb 26, 20252.19602.19602.19602.19602.1960-
Feb 25, 20252.19302.19302.19302.19302.1930-
Feb 24, 20252.21002.21002.21002.21002.2100-
Feb 21, 20252.23502.23502.23502.23502.2350-
Feb 20, 20252.24302.24302.24302.24302.2430-
Feb 19, 20252.24702.24702.24702.24702.2470-
Feb 18, 20252.24102.24102.24102.24102.2410-
Feb 17, 20252.24202.24202.24202.24202.2420-
Feb 14, 20252.24102.24102.24102.24102.2410-
Feb 13, 20252.24702.24702.24702.24702.2470-
Feb 12, 20252.25602.25602.25602.25602.2560-
Feb 11, 20252.25602.25602.25602.25602.2560-
Feb 10, 20252.22602.22602.22602.22602.2260-
Feb 7, 20252.23102.23102.23102.23102.2310-
Feb 6, 20252.23502.23502.23502.23502.2350-
Feb 5, 20252.19502.19502.19502.19502.1950-
Feb 4, 20252.20102.20102.20102.20102.2010-
Feb 3, 20252.22302.22302.22302.22302.2230-
Jan 31, 20252.24002.24002.24002.24002.2400-
Jan 30, 20252.22302.22302.22302.22302.2230-
Jan 29, 20252.23402.23402.23402.23402.2340-
Jan 28, 20252.21602.21602.21602.21602.2160-
Jan 27, 20252.18302.18302.18302.18302.1830-
Jan 24, 20252.25402.25402.25402.25402.2540-
Jan 23, 20252.26102.26102.26102.26102.2610-
Jan 22, 20252.25102.25102.25102.25102.2510-
Jan 21, 20252.23802.23802.23802.23802.2380-
Jan 20, 20252.24002.24002.24002.24002.2400-
Jan 17, 20252.23102.23102.23102.23102.2310-
Jan 16, 20252.20802.20802.20802.20802.2080-
Jan 15, 20252.17802.17802.17802.17802.1780-
Jan 14, 20252.16802.16802.16802.16802.1680-
Jan 13, 20252.17302.17302.17302.17302.1730-
Jan 10, 20252.17702.17702.17702.17702.1770-
Jan 9, 20252.18002.18002.18002.18002.1800-
Jan 8, 20252.17002.17002.17002.17002.1700-
Jan 7, 20252.16802.16802.16802.16802.1680-
Jan 6, 20252.15702.15702.15702.15702.1570-
Jan 3, 20252.15602.15602.15602.15602.1560-
Jan 2, 20252.15202.15202.15202.15202.1520-
Dec 31, 20242.14602.14602.14602.14602.1460-
Dec 30, 20242.15002.15002.15002.15002.1500-
Dec 27, 20242.17102.17102.17102.17102.1710-
Dec 24, 20242.15902.15902.15902.15902.1590-
Dec 23, 20242.14802.14802.14802.14802.1480-
Dec 20, 20242.13302.13302.13302.13302.1330-
Dec 19, 20242.12802.12802.12802.12802.1280-
Dec 18, 20242.17302.17302.17302.17302.1730-
Dec 17, 20242.18202.18202.18202.18202.1820-
Dec 16, 20242.19302.19302.19302.19302.1930-
Dec 13, 20242.20902.20902.20902.20902.2090-
Dec 12, 20242.21102.21102.21102.21102.2110-
Dec 11, 20242.19902.19902.19902.19902.1990-
Dec 10, 20242.20502.20502.20502.20502.2050-
Dec 9, 20242.22202.22202.22202.22202.2220-
Dec 6, 20242.22502.22502.22502.22502.2250-
Dec 5, 20242.23302.23302.23302.23302.2330-
Dec 4, 20242.22002.22002.22002.22002.2200-
Dec 3, 20242.22502.22502.22502.22502.2250-
Dec 2, 20242.21202.21202.21202.21202.2120-
Nov 29, 20242.21002.21002.21002.21002.2100-
Nov 28, 20242.21502.21502.21502.21502.2150-
Nov 27, 20242.22902.22902.22902.22902.2290-
Nov 26, 20242.23202.23202.23202.23202.2320-
Nov 25, 20242.22402.22402.22402.22402.2240-
Nov 22, 20242.22002.22002.22002.22002.2200-
Nov 21, 20242.17702.17702.17702.17702.1770-
Nov 20, 20242.17402.17402.17402.17402.1740-
Nov 19, 20242.18002.18002.18002.18002.1800-
Nov 18, 20242.18002.18002.18002.18002.1800-
Nov 15, 20242.19502.19502.19502.19502.1950-
Nov 14, 20242.21202.21202.21202.21202.2120-
Nov 13, 20242.19502.19502.19502.19502.1950-
Nov 12, 20242.19502.19502.19502.19502.1950-
Nov 11, 20242.18502.18502.18502.18502.1850-
Nov 8, 20242.16602.16602.16602.16602.1660-
Nov 7, 20242.16902.16902.16902.16902.1690-
Nov 6, 20242.13902.13902.13902.13902.1390-
Nov 5, 20242.10102.10102.10102.10102.1010-
Nov 4, 20242.10302.10302.10302.10302.1030-
Nov 1, 20242.10002.10002.10002.10002.1000-
Oct 31, 20242.12402.12402.12402.12402.1240-
Oct 30, 20242.13702.13702.13702.13702.1370-
Oct 29, 20242.13602.13602.13602.13602.1360-
Oct 28, 20242.13102.13102.13102.13102.1310-
Oct 25, 20242.12902.12902.12902.12902.1290-
Oct 24, 20242.13602.13602.13602.13602.1360-
Oct 23, 20242.14102.14102.14102.14102.1410-
Oct 22, 20242.15302.15302.15302.15302.1530-
Oct 21, 20242.15902.15902.15902.15902.1590-
Oct 18, 20242.15902.15902.15902.15902.1590-
Oct 17, 20242.16202.16202.16202.16202.1620-
Oct 16, 20242.15202.15202.15202.15202.1520-
Oct 15, 20242.16202.16202.16202.16202.1620-
Oct 14, 20242.14702.14702.14702.14702.1470-
Oct 11, 20242.13302.13302.13302.13302.1330-
Oct 10, 20242.13602.13602.13602.13602.1360-
Oct 9, 20242.13002.13002.13002.13002.1300-
Oct 8, 20242.11402.11402.11402.11402.1140-
Oct 7, 20242.12502.12502.12502.12502.1250-
Oct 4, 20242.10302.10302.10302.10302.1030-
Oct 3, 20242.12002.12002.12002.12002.1200-
Oct 2, 20242.09602.09602.09602.09602.0960-
Oct 1, 20242.11502.11502.11502.11502.1150-
Sep 30, 20242.10202.10202.10202.10202.1020-
Sep 27, 20242.11902.11902.11902.11902.1190-
Sep 26, 20242.10302.10302.10302.10302.1030-
Sep 25, 20242.10202.10202.10202.10202.1020-
Sep 24, 20242.09602.09602.09602.09602.0960-
Sep 23, 20242.09702.09702.09702.09702.0970-
Sep 20, 20242.11302.11302.11302.11302.1130-
Sep 19, 20242.08602.08602.08602.08602.0860-
Sep 18, 20242.10102.10102.10102.10102.1010-
Sep 17, 20242.10402.10402.10402.10402.1040-
Sep 16, 20242.10102.10102.10102.10102.1010-
Sep 13, 20242.10202.10202.10202.10202.1020-
Sep 12, 20242.09802.09802.09802.09802.0980-
Sep 11, 20242.07202.07202.07202.07202.0720-
Sep 10, 20242.06402.06402.06402.06402.0640-
Sep 9, 20242.04102.04102.04102.04102.0410-
Sep 6, 20242.05602.05602.05602.05602.0560-
Sep 5, 20242.06102.06102.06102.06102.0610-
Sep 4, 20242.06902.06902.06902.06902.0690-
Sep 3, 20242.11502.11502.11502.11502.1150-
Sep 2, 20242.10902.10902.10902.10902.1090-
Aug 30, 20242.09702.09702.09702.09702.0970-
Aug 29, 20242.09002.09002.09002.09002.0900-
Aug 28, 20242.09302.09302.09302.09302.0930-
Aug 27, 20242.09002.09002.09002.09002.0900-
Aug 23, 20242.09002.09002.09002.09002.0900-
Aug 22, 20242.10202.10202.10202.10202.1020-
Aug 21, 20242.10802.10802.10802.10802.1080-
Aug 20, 20242.11102.11102.11102.11102.1110-
Aug 19, 20242.09802.09802.09802.09802.0980-
Aug 16, 20242.10402.10402.10402.10402.1040-
Aug 15, 20242.08402.08402.08402.08402.0840-
Aug 14, 20242.07802.07802.07802.07802.0780-
Aug 13, 20242.05502.05502.05502.05502.0550-
Aug 12, 20242.05702.05702.05702.05702.0570-
Aug 9, 20242.05402.05402.05402.05402.0540-
Aug 8, 20242.02502.02502.02502.02502.0250-
Aug 7, 20242.03502.03502.03502.03502.0350-
Aug 6, 20242.01502.01502.01502.01502.0150-
Aug 5, 20241.99901.99901.99901.99901.9990-
Aug 2, 20242.09002.09002.09002.09002.0900-
Aug 1, 20242.12502.12502.12502.12502.1250-
Jul 31, 20242.09302.09302.09302.09302.0930-
Jul 30, 20242.08902.08902.08902.08902.0890-
Jul 29, 20242.09102.09102.09102.09102.0910-
Jul 26, 20242.05702.05702.05702.05702.0570-
Jul 25, 20242.06202.06202.06202.06202.0620-
Jul 24, 20242.10202.10202.10202.10202.1020-
Jul 23, 20242.11302.11302.11302.11302.1130-
Jul 22, 20242.08502.08502.08502.08502.0850-
Jul 19, 20242.09802.09802.09802.09802.0980-
Jul 18, 20242.10902.10902.10902.10902.1090-
Jul 17, 20242.12602.12602.12602.12602.1260-
Jul 16, 20242.11802.11802.11802.11802.1180-
Jul 15, 20242.11502.11502.11502.11502.1150-
Jul 12, 20242.10202.10202.10202.10202.1020-
Jul 11, 20242.10902.10902.10902.10902.1090-
Jul 10, 20242.09302.09302.09302.09302.0930-
Jul 9, 20242.09802.09802.09802.09802.0980-
Jul 8, 20242.09502.09502.09502.09502.0950-
Jul 5, 20242.09602.09602.09602.09602.0960-
Jul 4, 20242.09902.09902.09902.09902.0990-
Jul 3, 20242.08702.08702.08702.08702.0870-
Jul 2, 20242.07902.07902.07902.07902.0790-
Jul 1, 20242.08902.08902.08902.08902.0890-
Jun 28, 20242.08802.08802.08802.08802.0880-
Jun 27, 20242.07602.07602.07602.07602.0760-
Jun 26, 20242.08502.08502.08502.08502.0850-
Jun 25, 20242.08102.08102.08102.08102.0810-
Jun 24, 20242.08802.08802.08802.08802.0880-
Jun 21, 20242.08402.08402.08402.08402.0840-
Jun 20, 20242.07702.07702.07702.07702.0770-
Jun 19, 20242.07002.07002.07002.07002.0700-
Jun 18, 20242.06602.06602.06602.06602.0660-
Jun 17, 20242.05602.05602.05602.05602.0560-
Jun 14, 20242.05402.05402.05402.05402.0540-
Jun 13, 20242.05402.05402.05402.05402.0540-
Jun 12, 20242.04302.04302.04302.04302.0430-
Jun 11, 20242.05302.05302.05302.05302.0530-
Jun 10, 20242.06102.06102.06102.06102.0610-
Jun 7, 20242.05602.05602.05602.05602.0560-
Jun 6, 20242.07102.07102.07102.07102.0710-
Jun 5, 20242.04802.04802.04802.04802.0480-
Jun 4, 20242.05102.05102.05102.05102.0510-
Jun 3, 20242.06802.06802.06802.06802.0680-
May 31, 20242.04502.04502.04502.04502.0450-
May 30, 20242.06102.06102.06102.06102.0610-
May 29, 20242.07602.07602.07602.07602.0760-
May 28, 20242.09002.09002.09002.09002.0900-
May 24, 20242.08502.08502.08502.08502.0850-
May 23, 20242.10202.10202.10202.10202.1020-
May 22, 20242.10002.10002.10002.10002.1000-
May 21, 20242.11002.11002.11002.11002.1100-
May 20, 20242.11102.11102.11102.11102.1110-
May 17, 20242.11402.11402.11402.11402.1140-
May 16, 20242.12402.12402.12402.12402.1240-
May 15, 20242.10302.10302.10302.10302.1030-
May 14, 20242.10902.10902.10902.10902.1090-
May 13, 20242.11502.11502.11502.11502.1150-
May 10, 20242.11002.11002.11002.11002.1100-
May 9, 20242.10302.10302.10302.10302.1030-
May 8, 20242.09202.09202.09202.09202.0920-
May 7, 20242.08602.08602.08602.08602.0860-

Related Tickers