LSE - Delayed Quote GBP

Quilter Investors Cirilium Mod R GBP Acc (0P0000G2E4.L)

2.9564
-0.0048
(-0.16%)
At close: January 24 at 8:00:00 PM GMT
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.95642.95642.95642.95642.9564-
Jan 23, 20252.96122.96122.96122.96122.9612-
Jan 22, 20252.95542.95542.95542.95542.9554-
Jan 21, 20252.95012.95012.95012.95012.9501-
Jan 20, 20252.94782.94782.94782.94782.9478-
Jan 17, 20252.93562.93562.93562.93562.9356-
Jan 16, 20252.91592.91592.91592.91592.9159-
Jan 15, 20252.89252.89252.89252.89252.8925-
Jan 14, 20252.88582.88582.88582.88582.8858-
Jan 13, 20252.89102.89102.89102.89102.8910-
Jan 10, 20252.89742.89742.89742.89742.8974-
Jan 9, 20252.89632.89632.89632.89632.8963-
Jan 8, 20252.89332.89332.89332.89332.8933-
Jan 7, 20252.89422.89422.89422.89422.8942-
Jan 6, 20252.89512.89512.89512.89512.8951-
Jan 3, 20252.89302.89302.89302.89302.8930-
Jan 2, 20252.88532.88532.88532.88532.8853-
Dec 31, 20242.88042.88042.88042.88042.8804-
Dec 30, 20242.88462.88462.88462.88462.8846-
Dec 27, 20242.88932.88932.88932.88932.8893-
Dec 24, 20242.87972.87972.87972.87972.8797-
Dec 23, 20242.86712.86712.86712.86712.8671-
Dec 20, 20242.86672.86672.86672.86672.8667-
Dec 19, 20242.87672.87672.87672.87672.8767-
Dec 18, 20242.89432.89432.89432.89432.8943-
Dec 17, 20242.90722.90722.90722.90722.9072-
Dec 16, 20242.92362.92362.92362.92362.9236-
Dec 13, 20242.92522.92522.92522.92522.9252-
Dec 12, 20242.92272.92272.92272.92272.9227-
Dec 11, 20242.92142.92142.92142.92142.9214-
Dec 10, 20242.92622.92622.92622.92622.9262-
Dec 9, 20242.93202.93202.93202.93202.9320-
Dec 6, 20242.93092.93092.93092.93092.9309-
Dec 5, 20242.93392.93392.93392.93392.9339-
Dec 4, 20242.93142.93142.93142.93142.9314-
Dec 3, 20242.92682.92682.92682.92682.9268-
Dec 2, 20242.91962.91962.91962.91962.9196-
Nov 29, 20242.91702.91702.91702.91702.9170-
Nov 28, 20242.91602.91602.91602.91602.9160-
Nov 27, 20242.92112.92112.92112.92112.9211-
Nov 26, 20242.91802.91802.91802.91802.9180-
Nov 25, 20242.90822.90822.90822.90822.9082-
Nov 22, 20242.89092.89092.89092.89092.8909-
Nov 21, 20242.87492.87492.87492.87492.8749-
Nov 20, 20242.86952.86952.86952.86952.8695-
Nov 19, 20242.87052.87052.87052.87052.8705-
Nov 18, 20242.87142.87142.87142.87142.8714-
Nov 15, 20242.87962.87962.87962.87962.8796-
Nov 14, 20242.87812.87812.87812.87812.8781-
Nov 13, 20242.87872.87872.87872.87872.8787-
Nov 12, 20242.88462.88462.88462.88462.8846-
Nov 11, 20242.87362.87362.87362.87362.8736-
Nov 8, 20242.86832.86832.86832.86832.8683-
Nov 7, 20242.86812.86812.86812.86812.8681-
Nov 6, 20242.84762.84762.84762.84762.8476-
Nov 5, 20242.83552.83552.83552.83552.8355-
Nov 4, 20242.83902.83902.83902.83902.8390-
Nov 1, 2024 7.1203 Dividend
Nov 1, 20242.83692.83692.83692.83692.8369-
Oct 31, 20242.84722.84722.84722.8472-4.2731-
Oct 30, 20242.85842.85842.85842.8584-4.2899-
Oct 29, 20242.86032.86032.86032.8603-4.2928-
Oct 28, 20242.85962.85962.85962.8596-4.2917-
Oct 25, 20242.86682.86682.86682.8668-4.3025-
Oct 24, 20242.86712.86712.86712.8671-4.3030-
Oct 23, 20242.87132.87132.87132.8713-4.3093-
Oct 22, 20242.88112.88112.88112.8811-4.3240-
Oct 21, 20242.88922.88922.88922.8892-4.3361-
Oct 18, 20242.88842.88842.88842.8884-4.3349-
Oct 17, 20242.88352.88352.88352.8835-4.3276-
Oct 16, 20242.87652.87652.87652.8765-4.3171-
Oct 15, 20242.87632.87632.87632.8763-4.3168-
Oct 14, 20242.87022.87022.87022.8702-4.3076-
Oct 11, 20242.86302.86302.86302.8630-4.2968-
Oct 10, 20242.86392.86392.86392.8639-4.2982-
Oct 9, 20242.86302.86302.86302.8630-4.2968-
Oct 8, 20242.86782.86782.86782.8678-4.3040-
Oct 7, 20242.87652.87652.87652.8765-4.3171-
Oct 4, 20242.87012.87012.87012.8701-4.3075-
Oct 3, 20242.87532.87532.87532.8753-4.3153-
Oct 2, 20242.86662.86662.86662.8666-4.3022-
Oct 1, 20242.86982.86982.86982.8698-4.3070-
Sep 30, 20242.86602.86602.86602.8660-4.3013-
Sep 27, 20242.86172.86172.86172.8617-4.2949-
Sep 26, 20242.85082.85082.85082.8508-4.2785-
Sep 25, 20242.84742.84742.84742.8474-4.2734-
Sep 24, 20242.84382.84382.84382.8438-4.2680-
Sep 23, 20242.85052.85052.85052.8505-4.2781-
Sep 20, 20242.85872.85872.85872.8587-4.2904-
Sep 19, 20242.84872.84872.84872.8487-4.2754-
Sep 18, 20242.85182.85182.85182.8518-4.2800-
Sep 17, 20242.85062.85062.85062.8506-4.2782-
Sep 16, 20242.84602.84602.84602.8460-4.2713-
Sep 13, 20242.84322.84322.84322.8432-4.2671-
Sep 12, 20242.83412.83412.83412.8341-4.2534-
Sep 11, 20242.82612.82612.82612.8261-4.2414-
Sep 10, 20242.82462.82462.82462.8246-4.2392-
Sep 9, 20242.82042.82042.82042.8204-4.2329-
Sep 6, 20242.83222.83222.83222.8322-4.2506-
Sep 5, 20242.83752.83752.83752.8375-4.2585-
Sep 4, 20242.84982.84982.84982.8498-4.2770-
Sep 3, 20242.86272.86272.86272.8627-4.2964-
Sep 2, 20242.86642.86642.86642.8664-4.3019-
Aug 30, 20242.85832.85832.85832.8583-4.2898-
Aug 29, 20242.85342.85342.85342.8534-4.2824-
Aug 28, 20242.85292.85292.85292.8529-4.2817-
Aug 27, 20242.85132.85132.85132.8513-4.2793-
Aug 23, 20242.85182.85182.85182.8518-4.2800-
Aug 22, 20242.85312.85312.85312.8531-4.2820-
Aug 21, 20242.85412.85412.85412.8541-4.2835-
Aug 20, 20242.85592.85592.85592.8559-4.2862-
Aug 19, 20242.85042.85042.85042.8504-4.2779-
Aug 16, 20242.84252.84252.84252.8425-4.2660-
Aug 15, 20242.83372.83372.83372.8337-4.2528-
Aug 14, 20242.81912.81912.81912.8191-4.2309-
Aug 13, 20242.81142.81142.81142.8114-4.2194-
Aug 12, 20242.81042.81042.81042.8104-4.2179-
Aug 9, 20242.79962.79962.79962.7996-4.2017-
Aug 8, 20242.79712.79712.79712.7971-4.1979-
Aug 7, 20242.78692.78692.78692.7869-4.1826-
Aug 6, 20242.77692.77692.77692.7769-4.1676-
Aug 5, 20242.80912.80912.80912.8091-4.2159-
Aug 2, 20242.85402.85402.85402.8540-4.2833-
Aug 1, 20242.86282.86282.86282.8628-4.2965-
Jul 31, 20242.84702.84702.84702.8470-4.2728-
Jul 30, 20242.84192.84192.84192.8419-4.2651-
Jul 29, 20242.83172.83172.83172.8317-4.2498-
Jul 26, 20242.80962.80962.80962.8096-4.2167-
Jul 25, 20242.81772.81772.81772.8177-4.2288-
Jul 24, 20242.83172.83172.83172.8317-4.2498-
Jul 23, 20242.83392.83392.83392.8339-4.2531-
Jul 22, 20242.83112.83112.83112.8311-4.2489-
Jul 19, 20242.84172.84172.84172.8417-4.2648-
Jul 18, 20242.84442.84442.84442.8444-4.2689-
Jul 17, 20242.83862.83862.83862.8386-4.2602-
Jul 16, 20242.83862.83862.83862.8386-4.2602-
Jul 15, 20242.83772.83772.83772.8377-4.2588-
Jul 12, 20242.82622.82622.82622.8262-4.2416-
Jul 11, 20242.82012.82012.82012.8201-4.2324-
Jul 10, 20242.81482.81482.81482.8148-4.2245-
Jul 9, 20242.81542.81542.81542.8154-4.2254-
Jul 8, 20242.81852.81852.81852.8185-4.2300-
Jul 5, 20242.81622.81622.81622.8162-4.2266-
Jul 4, 20242.80692.80692.80692.8069-4.2126-
Jul 3, 20242.79822.79822.79822.7982-4.1996-
Jul 2, 20242.80122.80122.80122.8012-4.2041-
Jul 1, 20242.80742.80742.80742.8074-4.2134-
Jun 28, 20242.80812.80812.80812.8081-4.2144-
Jun 27, 20242.80922.80922.80922.8092-4.2161-
Jun 26, 20242.81362.81362.81362.8136-4.2227-
Jun 25, 20242.81732.81732.81732.8173-4.2282-
Jun 24, 20242.81392.81392.81392.8139-4.2231-
Jun 21, 20242.81332.81332.81332.8133-4.2222-
Jun 20, 20242.80892.80892.80892.8089-4.2156-
Jun 19, 20242.80432.80432.80432.8043-4.2087-
Jun 18, 20242.79822.79822.79822.7982-4.1996-
Jun 17, 20242.79432.79432.79432.7943-4.1937-
Jun 14, 20242.80172.80172.80172.8017-4.2048-
Jun 13, 20242.80522.80522.80522.8052-4.2101-
Jun 12, 20242.80312.80312.80312.8031-4.2069-
Jun 11, 20242.80812.80812.80812.8081-4.2144-
Jun 10, 20242.81912.81912.81912.8191-4.2309-
Jun 7, 20242.82742.82742.82742.8274-4.2434-
Jun 6, 20242.82192.82192.82192.8219-4.2351-
Jun 5, 20242.81562.81562.81562.8156-4.2257-
Jun 4, 20242.81992.81992.81992.8199-4.2321-
Jun 3, 20242.81742.81742.81742.8174-4.2284-
May 31, 20242.80512.80512.80512.8051-4.2099-
May 30, 20242.80322.80322.80322.8032-4.2071-
May 29, 20242.81742.81742.81742.8174-4.2284-
May 28, 20242.82032.82032.82032.8203-4.2327-
May 24, 20242.82542.82542.82542.8254-4.2404-
May 23, 20242.83182.83182.83182.8318-4.2500-
May 22, 20242.83342.83342.83342.8334-4.2524-
May 21, 20242.84152.84152.84152.8415-4.2645-
May 20, 20242.84182.84182.84182.8418-4.2650-
May 17, 20242.84442.84442.84442.8444-4.2689-
May 16, 20242.84302.84302.84302.8430-4.2668-
May 15, 20242.83432.83432.83432.8343-4.2537-
May 14, 20242.83302.83302.83302.8330-4.2518-
May 13, 20242.83582.83582.83582.8358-4.2560-
May 10, 20242.82552.82552.82552.8255-4.2405-
May 9, 20242.81812.81812.81812.8181-4.2294-
May 8, 20242.81372.81372.81372.8137-4.2228-
May 7, 20242.79282.79282.79282.7928-4.1915-
May 3, 20242.77452.77452.77452.7745-4.1640-
May 2, 20242.76632.76632.76632.7663-4.1517-
May 1, 20242.77092.77092.77092.7709-4.1586-
Apr 30, 20242.77812.77812.77812.7781-4.1694-
Apr 29, 20242.76892.76892.76892.7689-4.1556-
Apr 26, 20242.76162.76162.76162.7616-4.1446-
Apr 25, 20242.77162.77162.77162.7716-4.1596-
Apr 24, 20242.77722.77722.77722.7772-4.1680-
Apr 23, 20242.76812.76812.76812.7681-4.1544-
Apr 22, 20242.74692.74692.74692.7469-4.1226-
Apr 19, 20242.73952.73952.73952.7395-4.1115-
Apr 18, 20242.74222.74222.74222.7422-4.1155-
Apr 17, 20242.74392.74392.74392.7439-4.1181-
Apr 16, 20242.76352.76352.76352.7635-4.1475-
Apr 15, 20242.78052.78052.78052.7805-4.1730-
Apr 12, 20242.78322.78322.78322.7832-4.1770-
Apr 11, 20242.78512.78512.78512.7851-4.1799-
Apr 10, 20242.78802.78802.78802.7880-4.1843-
Apr 9, 20242.78842.78842.78842.7884-4.1849-
Apr 8, 20242.78282.78282.78282.7828-4.1764-
Apr 5, 20242.78472.78472.78472.7847-4.1793-
Apr 4, 20242.78662.78662.78662.7866-4.1822-
Apr 3, 20242.79342.79342.79342.7934-4.1924-
Apr 2, 20242.80052.80052.80052.8005-4.2030-
Mar 28, 20242.79562.79562.79562.7956-4.1957-
Mar 27, 20242.79242.79242.79242.7924-4.1909-
Mar 26, 20242.78682.78682.78682.7868-4.1825-
Mar 25, 20242.79202.79202.79202.7920-4.1903-
Mar 22, 20242.78582.78582.78582.7858-4.1810-
Mar 21, 20242.76362.76362.76362.7636-4.1476-
Mar 20, 20242.75142.75142.75142.7514-4.1293-
Mar 19, 20242.75172.75172.75172.7517-4.1298-
Mar 18, 20242.75192.75192.75192.7519-4.1301-
Mar 15, 20242.75662.75662.75662.7566-4.1371-
Mar 14, 20242.75762.75762.75762.7576-4.1386-
Mar 13, 20242.75582.75582.75582.7558-4.1359-
Mar 12, 20242.74852.74852.74852.7485-4.1250-
Mar 11, 20242.74692.74692.74692.7469-4.1226-
Mar 8, 20242.74942.74942.74942.7494-4.1263-
Mar 7, 20242.74162.74162.74162.7416-4.1146-
Mar 6, 20242.73572.73572.73572.7357-4.1058-
Mar 5, 20242.73962.73962.73962.7396-4.1116-
Mar 4, 20242.73872.73872.73872.7387-4.1103-
Mar 1, 20242.72942.72942.72942.7294-4.0963-
Feb 29, 20242.72262.72262.72262.7226-4.0861-
Feb 28, 20242.72522.72522.72522.7252-4.0900-
Feb 27, 20242.72662.72662.72662.7266-4.0921-
Feb 26, 20242.72762.72762.72762.7276-4.0936-
Feb 23, 20242.72572.72572.72572.7257-4.0908-
Feb 22, 20242.71602.71602.71602.7160-4.0762-
Feb 21, 20242.71652.71652.71652.7165-4.0769-
Feb 20, 20242.71862.71862.71862.7186-4.0801-
Feb 19, 20242.71672.71672.71672.7167-4.0772-
Feb 16, 20242.71032.71032.71032.7103-4.0676-
Feb 15, 20242.69892.69892.69892.6989-4.0505-
Feb 14, 20242.69052.69052.69052.6905-4.0379-
Feb 13, 20242.69742.69742.69742.6974-4.0483-
Feb 12, 20242.69612.69612.69612.6961-4.0463-
Feb 9, 20242.69352.69352.69352.6935-4.0424-
Feb 8, 20242.69132.69132.69132.6913-4.0391-
Feb 7, 20242.68432.68432.68432.6843-4.0286-
Feb 6, 20242.68592.68592.68592.6859-4.0310-
Feb 5, 20242.68782.68782.68782.6878-4.0339-
Feb 2, 20242.68712.68712.68712.6871-4.0328-
Feb 1, 20242.68432.68432.68432.6843-4.0286-
Jan 31, 20242.68542.68542.68542.6854-4.0303-
Jan 30, 20242.67882.67882.67882.6788-4.0204-
Jan 29, 20242.67292.67292.67292.6729-4.0115-
Jan 26, 20242.66432.66432.66432.6643-3.9986-
Jan 25, 20242.65982.65982.65982.6598-3.9918-
Jan 24, 20242.65742.65742.65742.6574-3.9882-

Related Tickers