LSE - Delayed Quote GBp
The Lowesby Balanced (0P0000TO32.L)
At close: October 2 at 9:00 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 2, 2024 | 170.37 | 170.37 | 170.37 | 170.37 | 170.37 | - |
| Sep 30, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| Sep 25, 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
| Sep 18, 2024 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | - |
| Sep 11, 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
| Sep 4, 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
| Aug 30, 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
| Aug 28, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| Aug 21, 2024 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | - |
| Aug 14, 2024 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | - |
| Aug 7, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| Jul 31, 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
| Jul 24, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - |
| Jul 17, 2024 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | - |
| Jul 10, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| Jul 3, 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
| Jun 28, 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - |
| Jun 26, 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - |
| Jun 19, 2024 | 169.13 | 169.13 | 169.13 | 169.13 | 169.13 | - |
| Jun 12, 2024 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
| Jun 5, 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
| May 31, 2024 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | - |
| May 29, 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| May 22, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| May 15, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - |
| May 8, 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
| May 1, 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | - |
| Apr 30, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Apr 24, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
| Apr 17, 2024 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | - |
| Apr 10, 2024 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | - |
| Apr 10, 2024 | 0.01 Dividend | |||||
| Apr 3, 2024 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | - |
| Mar 28, 2024 | 168.37 | 168.37 | 168.37 | 168.37 | 168.37 | - |
| Mar 27, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| Mar 20, 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
| Mar 13, 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
| Mar 6, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| Feb 29, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| Feb 28, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Feb 21, 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| Feb 14, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Feb 7, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Jan 31, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Jan 24, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jan 17, 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
| Jan 10, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| Jan 3, 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| Dec 20, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Dec 13, 2023 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| Dec 6, 2023 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| Nov 30, 2023 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| Nov 29, 2023 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| Nov 22, 2023 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| Nov 15, 2023 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| Nov 8, 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| Nov 1, 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Oct 31, 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Oct 25, 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| Oct 18, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Oct 11, 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| Oct 11, 2023 | 0.02 Dividend | |||||
Related Tickers
CPIEX Counterpoint Tactical Equity I
22.05
+0.73%
CPAEX Counterpoint Tactical Equity A
21.60
+0.75%
RYCVX Rydex Dow 2x Strategy H
175.08
+2.03%
RYCYX Rydex Dow 2x Strategy C
146.33
+2.03%
RYLDX Rydex Dow 2x Strategy A
175.80
+2.03%
RYVYX Rydex NASDAQ-100 2x Strategy H
550.82
+1.58%
RYVLX Rydex NASDAQ-100 2x Strategy A
550.99
+1.58%
UOPIX ProFunds UltraNASDAQ-100 Fund
108.75
+1.58%
RYCCX Rydex NASDAQ-100 2x Strategy C
396.49
+1.58%
UOPSX ProFunds UltraNASDAQ-100 Fund
74.99
+1.57%
QSTFX Quantified STF Investor
18.23
+1.50%
QSTAX Quantified STF Advisor
17.23
+1.47%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
87.37
+1.38%
UMPIX ProFunds UltraMid Cap Fund
68.50
+1.36%
UMPSX ProFunds UltraMid Cap Fund
52.62
+1.35%
TEGAX Touchstone Mid Cap Growth A
36.91
+1.32%
TOECX Touchstone Mid Cap Growth C
36.26
+1.31%
TEGIX Touchstone Mid Cap Growth Inst
40.33
+1.31%
TEGYX Touchstone Mid Cap Growth Y
39.56
+1.31%
TFGRX Touchstone Mid Cap Growth R6
40.49
+1.30%
INPSX ProFunds Internet UltraSector Svc
30.21
+1.27%
INPIX ProFunds Internet UltraSector Inv
47.35
+1.26%
FSPCX Fidelity Select Insurance Port
96.53
+1.16%
BGRIX Baron Growth Fund
109.49
+1.12%
BGRUX Baron Growth Fund
109.50
+1.12%
BGRFX Baron Growth Fund
103.42
+1.11%
TORIX Tortoise Energy Infrastructure TR Ins
18.19
+1.11%
TFIFX T. Rowe Price Financial Services I
43.37
+1.10%
PRISX T. Rowe Price Financial Services
43.45
+1.09%
TORTX Tortoise Energy Infrastructure TR A
17.87
+1.07%
ATHYX American Century Heritage Y
30.25
+1.07%
PGKRX PGIM Jennison Technology R6
27.45
+1.07%
ATHGX American Century Heritage R5
29.45
+1.06%
OEGAX Invesco Discovery Mid Cap Growth A
28.65
+1.06%
ACILX American Century Heritage G
30.75
+1.05%
PGKAX PGIM Jennison Technology A
26.94
+1.05%
TORCX Tortoise Energy Infrastructure TR C
17.34
+1.05%
OEGCX Invesco Discovery Mid Cap Growth C
20.25
+1.05%
TWHIX American Century Heritage Fund
26.04
+1.05%
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.27
+1.04%
OEGYX Invesco Discovery Mid Cap Growth Y
34.10
+1.04%
TRPGX Nuveen Core Equity Premier
16.58
+1.04%
ATHDX American Century Heritage R6
30.24
+1.04%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
15.65
+1.03%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.39
+1.03%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.92
+1.03%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
15.68
+1.03%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.49
+1.03%
ATHIX American Century Heritage I
29.44
+1.03%
FGSKX Federated Hermes MDT Mid Cap Growth R6
51.03
+1.03%
OEGNX Invesco Discovery Mid Cap Growth R
25.53
+1.03%
DIVHX Cutler Equity Fund
28.52
+1.03%
PGKCX PGIM Jennison Technology C
25.61
+1.03%
ATHWX American Century Heritage R
21.68
+1.03%
NWJCX Nationwide NYSE Arca Tech 100 Idx A
135.52
+1.02%
FGSAX Federated Hermes MDT Mid Cap Growth A
55.42
+1.02%
TGDIX TCW Relative Value Large Cap I
16.84
+1.02%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.86
+1.02%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
62.67
+1.02%
NWJEX Nationwide NYSE Arca Tech 100 Idx R6
137.37
+1.01%
NWJFX Nationwide NYSE Arca Tech 100 Idx InsSvc
137.48
+1.01%
OEGIX Invesco Discovery Mid Cap Growth R6
35.03
+1.01%
FSLBX Fidelity Select Brokerage & Inv Mgmt
168.18
+1.01%
ATHAX American Century Heritage A
22.04
+1.01%
TIIRX Nuveen Core Equity A
28.08
+1.01%
FMIYX FMI International Institutional
37.21
+1.00%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.21
+1.00%
TRGIX Nuveen Core Equity Retire
17.13
+1.00%
VFPIX Private Capital Management Value Fund
19.27
+1.00%
PRDMX T. Rowe Price Diversified Mid Cap Gr
46.77
+0.99%
RYELX Rydex Electronics A
408.49
+0.99%
RYSIX Rydex Electronics Inv
449.68
+0.99%
RYSAX Rydex Electronics H
395.79
+0.99%
RYSCX Rydex Electronics C
344.60
+0.99%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
47.05
+0.99%
CGTDX Columbia Global Technology Growth S
89.11
+0.99%
FSELX Fidelity Select Semiconductors
34.85
+0.99%
NWHTX Nationwide Bailard Tech & Sci R6
33.86
+0.98%
CTHRX Columbia Global Technology Growth Inst2
91.34
+0.98%
CTCAX Columbia Global Technology Growth A
84.27
+0.98%
FMIJX FMI International Investor
37.01
+0.98%
CTYRX Columbia Global Technology Growth Adv
90.48
+0.98%
TGIWX Nuveen Core Equity W
16.50
+0.98%
CGTUX Columbia Global Technology Growth Inst3
91.79
+0.98%
TIGRX Nuveen Core Equity R6
16.52
+0.98%
TGIHX Nuveen Core Equity I
16.54
+0.98%
FSHCX Fidelity Select Health Care Svcs Port
128.39
+0.98%
CMTFX Columbia Global Technology Growth Inst
89.10
+0.97%
CTHCX Columbia Global Technology Growth C
71.77
+0.97%
QRVLX FPA Queens Road Value
33.35
+0.97%
NWHOX Nationwide Bailard Tech & Sci A
30.23
+0.97%
TGDVX TCW Relative Value Large Cap N
16.76
+0.96%
FIKGX Fidelity Advisor Semiconductors Z
94.54
+0.96%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
33.67
+0.96%
FELTX Fidelity Advisor Semiconductors M
81.19
+0.96%
SECUX Guggenheim StylePlus - Mid Growth A
37.98
+0.96%
GDGIX Sit Global Dividend Growth I
28.55
+0.95%
FELIX Fidelity Advisor Semiconductors I
94.28
+0.95%
SEUPX Guggenheim StylePlus - Mid Growth Fund
37.12
+0.95%
FELAX Fidelity Advisor Semiconductors A
87.07
+0.95%