LSE - Delayed Quote GBp

CT American Smaller Coms(US) InstXAccUSD (0P0000TQ6W.L)

7.09 +0.14 (+1.98%)
At close: December 23 at 12:00:00 AM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 7.09 7.09 7.09 7.09 7.09 -
Dec 20, 2024 6.95 6.95 6.95 6.95 6.95 -
Dec 19, 2024 7.01 7.01 7.01 7.01 7.01 -
Dec 18, 2024 7.27 7.27 7.27 7.27 7.27 -
Dec 17, 2024 7.32 7.32 7.32 7.32 7.32 -
Dec 16, 2024 7.33 7.33 7.33 7.33 7.33 -
Dec 13, 2024 7.38 7.38 7.38 7.38 7.38 -
Dec 12, 2024 7.40 7.40 7.40 7.40 7.40 -
Dec 11, 2024 7.34 7.34 7.34 7.34 7.34 -
Dec 10, 2024 7.41 7.41 7.41 7.41 7.41 -
Dec 9, 2024 7.38 7.38 7.38 7.38 7.38 -
Dec 6, 2024 7.35 7.35 7.35 7.35 7.35 -
Dec 5, 2024 7.49 7.49 7.49 7.49 7.49 -
Dec 4, 2024 7.50 7.50 7.50 7.50 7.50 -
Dec 3, 2024 7.54 7.54 7.54 7.54 7.54 -
Dec 2, 2024 7.51 7.51 7.51 7.51 7.51 -
Nov 29, 2024 7.48 7.48 7.48 7.48 7.48 -
Nov 28, 2024 7.50 7.50 7.50 7.50 7.50 -
Nov 27, 2024 7.54 7.54 7.54 7.54 7.54 -
Nov 26, 2024 7.59 7.59 7.59 7.59 7.59 -
Nov 25, 2024 7.53 7.53 7.53 7.53 7.53 -
Nov 22, 2024 7.39 7.39 7.39 7.39 7.39 -
Nov 21, 2024 7.21 7.21 7.21 7.21 7.21 -
Nov 20, 2024 7.17 7.17 7.17 7.17 7.17 -
Nov 19, 2024 7.13 7.13 7.13 7.13 7.13 -
Nov 18, 2024 7.14 7.14 7.14 7.14 7.14 -
Nov 15, 2024 7.18 7.18 7.18 7.18 7.18 -
Nov 14, 2024 7.33 7.33 7.33 7.33 7.33 -
Nov 13, 2024 7.34 7.34 7.34 7.34 7.34 -
Nov 12, 2024 7.38 7.38 7.38 7.38 7.38 -
Nov 11, 2024 7.27 7.27 7.27 7.27 7.27 -
Nov 8, 2024 7.21 7.21 7.21 7.21 7.21 -
Nov 7, 2024 7.22 7.22 7.22 7.22 7.22 -
Nov 6, 2024 7.12 7.12 7.12 7.12 7.12 -
Nov 5, 2024 6.81 6.81 6.81 6.81 6.81 -
Nov 4, 2024 6.79 6.79 6.79 6.79 6.79 -
Nov 1, 2024 6.81 6.81 6.81 6.81 6.81 -
Oct 31, 2024 6.76 6.76 6.76 6.76 6.76 -
Oct 30, 2024 6.85 6.85 6.85 6.85 6.85 -
Oct 29, 2024 6.85 6.85 6.85 6.85 6.85 -
Oct 28, 2024 6.74 6.74 6.74 6.74 6.74 -
Oct 25, 2024 6.78 6.78 6.78 6.78 6.78 -
Oct 24, 2024 6.81 6.81 6.81 6.81 6.81 -
Oct 23, 2024 6.87 6.87 6.87 6.87 6.87 -
Oct 22, 2024 6.91 6.91 6.91 6.91 6.91 -
Oct 21, 2024 6.97 6.97 6.97 6.97 6.97 -
Oct 18, 2024 6.92 6.92 6.92 6.92 6.92 -
Oct 17, 2024 6.94 6.94 6.94 6.94 6.94 -
Oct 16, 2024 6.86 6.86 6.86 6.86 6.86 -
Oct 15, 2024 6.85 6.85 6.85 6.85 6.85 -
Oct 14, 2024 6.80 6.80 6.80 6.80 6.80 -
Oct 11, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 10, 2024 6.71 6.71 6.71 6.71 6.71 -
Oct 9, 2024 6.67 6.67 6.67 6.67 6.67 -
Oct 8, 2024 6.65 6.65 6.65 6.65 6.65 -
Oct 7, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 4, 2024 6.55 6.55 6.55 6.55 6.55 -
Oct 3, 2024 6.62 6.62 6.62 6.62 6.62 -
Oct 2, 2024 6.54 6.54 6.54 6.54 6.54 -
Oct 1, 2024 6.59 6.59 6.59 6.59 6.59 -
Sep 30, 2024 6.53 6.53 6.53 6.53 6.53 -
Sep 27, 2024 6.52 6.52 6.52 6.52 6.52 -
Sep 26, 2024 6.53 6.53 6.53 6.53 6.53 -
Sep 25, 2024 6.57 6.57 6.57 6.57 6.57 -
Sep 24, 2024 6.52 6.52 6.52 6.52 6.52 -
Sep 23, 2024 6.55 6.55 6.55 6.55 6.55 -
Sep 20, 2024 6.62 6.62 6.62 6.62 6.62 -
Sep 19, 2024 6.58 6.58 6.58 6.58 6.58 -
Sep 18, 2024 6.53 6.53 6.53 6.53 6.53 -
Sep 17, 2024 6.49 6.49 6.49 6.49 6.49 -
Sep 16, 2024 6.47 6.47 6.47 6.47 6.47 -
Sep 13, 2024 6.37 6.37 6.37 6.37 6.37 -
Sep 12, 2024 6.35 6.35 6.35 6.35 6.35 -
Sep 11, 2024 6.27 6.27 6.27 6.27 6.27 -
Sep 10, 2024 6.28 6.28 6.28 6.28 6.28 -
Sep 9, 2024 6.32 6.32 6.32 6.32 6.32 -
Sep 6, 2024 6.32 6.32 6.32 6.32 6.32 -
Sep 5, 2024 6.37 6.37 6.37 6.37 6.37 -
Sep 4, 2024 6.41 6.41 6.41 6.41 6.41 -
Sep 3, 2024 6.58 6.58 6.58 6.58 6.58 -
Sep 2, 2024 6.57 6.57 6.57 6.57 6.57 -
Aug 30, 2024 6.52 6.52 6.52 6.52 6.52 -
Aug 29, 2024 6.47 6.47 6.47 6.47 6.47 -
Aug 28, 2024 6.52 6.52 6.52 6.52 6.52 -
Aug 27, 2024 6.55 6.55 6.55 6.55 6.55 -
Aug 23, 2024 6.45 6.45 6.45 6.45 6.45 -
Aug 22, 2024 6.44 6.44 6.44 6.44 6.44 -
Aug 21, 2024 6.39 6.39 6.39 6.39 6.39 -
Aug 20, 2024 6.49 6.49 6.49 6.49 6.49 -
Aug 19, 2024 6.43 6.43 6.43 6.43 6.43 -
Aug 16, 2024 6.43 6.43 6.43 6.43 6.43 -
Aug 15, 2024 6.28 6.28 6.28 6.28 6.28 -
Aug 14, 2024 6.28 6.28 6.28 6.28 6.28 -
Aug 13, 2024 6.20 6.20 6.20 6.20 6.20 -
Aug 12, 2024 6.28 6.28 6.28 6.28 6.28 -
Aug 9, 2024 6.29 6.29 6.29 6.29 6.29 -
Aug 8, 2024 6.19 6.19 6.19 6.19 6.19 -
Aug 7, 2024 6.29 6.29 6.29 6.29 6.29 -
Aug 6, 2024 6.23 6.23 6.23 6.23 6.23 -
Aug 5, 2024 6.16 6.16 6.16 6.16 6.16 -
Aug 2, 2024 6.47 6.47 6.47 6.47 6.47 -
Aug 1, 2024 6.66 6.66 6.66 6.66 6.66 -
Jul 31, 2024 6.68 6.68 6.68 6.68 6.68 -
Jul 30, 2024 6.58 6.58 6.58 6.58 6.58 -
Jul 29, 2024 6.62 6.62 6.62 6.62 6.62 -
Jul 26, 2024 6.54 6.54 6.54 6.54 6.54 -
Jul 25, 2024 6.40 6.40 6.40 6.40 6.40 -
Jul 24, 2024 6.50 6.50 6.50 6.50 6.50 -
Jul 23, 2024 6.51 6.51 6.51 6.51 6.51 -
Jul 22, 2024 6.42 6.42 6.42 6.42 6.42 -
Jul 19, 2024 6.45 6.45 6.45 6.45 6.45 -
Jul 18, 2024 6.53 6.53 6.53 6.53 6.53 -
Jul 17, 2024 6.53 6.53 6.53 6.53 6.53 -
Jul 16, 2024 6.39 6.39 6.39 6.39 6.39 -
Jul 15, 2024 6.30 6.30 6.30 6.30 6.30 -
Jul 12, 2024 6.24 6.24 6.24 6.24 6.24 -
Jul 11, 2024 6.10 6.10 6.10 6.10 6.10 -
Jul 10, 2024 6.09 6.09 6.09 6.09 6.09 -
Jul 9, 2024 6.11 6.11 6.11 6.11 6.11 -
Jul 8, 2024 6.06 6.06 6.06 6.06 6.06 -
Jul 5, 2024 6.10 6.10 6.10 6.10 6.10 -
Jul 4, 2024 6.11 6.11 6.11 6.11 6.11 -
Jul 3, 2024 6.13 6.13 6.13 6.13 6.13 -
Jul 2, 2024 6.14 6.14 6.14 6.14 6.14 -
Jul 1, 2024 6.20 6.20 6.20 6.20 6.20 -
Jun 28, 2024 6.18 6.18 6.18 6.18 6.18 -
Jun 27, 2024 6.13 6.13 6.13 6.13 6.13 -
Jun 26, 2024 6.12 6.12 6.12 6.12 6.12 -
Jun 25, 2024 6.14 6.14 6.14 6.14 6.14 -
Jun 24, 2024 6.12 6.12 6.12 6.12 6.12 -
Jun 21, 2024 6.12 6.12 6.12 6.12 6.12 -
Jun 20, 2024 6.13 6.13 6.13 6.13 6.13 -
Jun 19, 2024 6.11 6.11 6.11 6.11 6.11 -
Jun 18, 2024 6.16 6.16 6.16 6.16 6.16 -
Jun 17, 2024 6.12 6.12 6.12 6.12 6.12 -
Jun 14, 2024 6.17 6.17 6.17 6.17 6.17 -
Jun 13, 2024 6.26 6.26 6.26 6.26 6.26 -
Jun 12, 2024 6.19 6.19 6.19 6.19 6.19 -
Jun 11, 2024 6.22 6.22 6.22 6.22 6.22 -
Jun 10, 2024 6.25 6.25 6.25 6.25 6.25 -
Jun 7, 2024 6.26 6.26 6.26 6.26 6.26 -
Jun 6, 2024 6.29 6.29 6.29 6.29 6.29 -
Jun 5, 2024 6.21 6.21 6.21 6.21 6.21 -
Jun 4, 2024 6.29 6.29 6.29 6.29 6.29 -
Jun 3, 2024 6.35 6.35 6.35 6.35 6.35 -
May 31, 2024 6.27 6.27 6.27 6.27 6.27 -
May 30, 2024 6.21 6.21 6.21 6.21 6.21 -
May 29, 2024 6.23 6.23 6.23 6.23 6.23 -
May 28, 2024 6.25 6.25 6.25 6.25 6.25 -
May 24, 2024 6.22 6.22 6.22 6.22 6.22 -
May 23, 2024 6.37 6.37 6.37 6.37 6.37 -
May 22, 2024 6.38 6.38 6.38 6.38 6.38 -
May 21, 2024 6.40 6.40 6.40 6.40 6.40 -
May 20, 2024 6.42 6.42 6.42 6.42 6.42 -
May 17, 2024 6.45 6.45 6.45 6.45 6.45 -
May 16, 2024 6.47 6.47 6.47 6.47 6.47 -
May 15, 2024 6.46 6.46 6.46 6.46 6.46 -
May 14, 2024 6.42 6.42 6.42 6.42 6.42 -
May 13, 2024 6.41 6.41 6.41 6.41 6.41 -
May 10, 2024 6.41 6.41 6.41 6.41 6.41 -
May 9, 2024 6.32 6.32 6.32 6.32 6.32 -
May 8, 2024 6.38 6.38 6.38 6.38 6.38 -
May 7, 2024 6.32 6.32 6.32 6.32 6.32 -
May 3, 2024 6.20 6.20 6.20 6.20 6.20 -
May 2, 2024 6.17 6.17 6.17 6.17 6.17 -
May 1, 2024 6.12 6.12 6.12 6.12 6.12 -
Apr 30, 2024 6.16 6.16 6.16 6.16 6.16 -
Apr 29, 2024 6.10 6.10 6.10 6.10 6.10 -
Apr 26, 2024 6.11 6.11 6.11 6.11 6.11 -
Apr 25, 2024 6.04 6.04 6.04 6.04 6.04 -
Apr 24, 2024 6.12 6.12 6.12 6.12 6.12 -
Apr 23, 2024 6.06 6.06 6.06 6.06 6.06 -
Apr 22, 2024 6.06 6.06 6.06 6.06 6.06 -
Apr 19, 2024 5.95 5.95 5.95 5.95 5.95 -
Apr 18, 2024 5.94 5.94 5.94 5.94 5.94 -
Apr 17, 2024 5.98 5.98 5.98 5.98 5.98 -
Apr 16, 2024 6.02 6.02 6.02 6.02 6.02 -
Apr 15, 2024 6.10 6.10 6.10 6.10 6.10 -
Apr 12, 2024 6.25 6.25 6.25 6.25 6.25 -
Apr 11, 2024 6.21 6.21 6.21 6.21 6.21 -
Apr 10, 2024 6.30 6.30 6.30 6.30 6.30 -
Apr 9, 2024 6.25 6.25 6.25 6.25 6.25 -
Apr 8, 2024 6.22 6.22 6.22 6.22 6.22 -
Apr 5, 2024 6.17 6.17 6.17 6.17 6.17 -
Apr 4, 2024 6.20 6.20 6.20 6.20 6.20 -
Apr 3, 2024 6.21 6.21 6.21 6.21 6.21 -
Apr 2, 2024 6.34 6.34 6.34 6.34 6.34 -
Mar 28, 2024 6.33 6.33 6.33 6.33 6.33 -
Mar 27, 2024 6.18 6.18 6.18 6.18 6.18 -
Mar 26, 2024 6.17 6.17 6.17 6.17 6.17 -
Mar 25, 2024 6.19 6.19 6.19 6.19 6.19 -
Mar 22, 2024 6.31 6.31 6.31 6.31 6.31 -
Mar 21, 2024 6.19 6.19 6.19 6.19 6.19 -
Mar 20, 2024 6.15 6.15 6.15 6.15 6.15 -
Mar 19, 2024 6.09 6.09 6.09 6.09 6.09 -
Mar 18, 2024 6.15 6.15 6.15 6.15 6.15 -
Mar 15, 2024 6.07 6.07 6.07 6.07 6.07 -
Mar 14, 2024 6.15 6.15 6.15 6.15 6.15 -
Mar 13, 2024 6.14 6.14 6.14 6.14 6.14 -
Mar 12, 2024 6.17 6.17 6.17 6.17 6.17 -
Mar 11, 2024 6.12 6.12 6.12 6.12 6.12 -
Mar 8, 2024 0.07 Dividend
Mar 8, 2024 6.14 6.14 6.14 6.14 6.14 -
Mar 7, 2024 6.13 6.13 6.13 6.13 6.06 -
Mar 6, 2024 6.10 6.10 6.10 6.10 6.03 -
Mar 5, 2024 6.18 6.18 6.18 6.18 6.11 -
Mar 4, 2024 6.20 6.20 6.20 6.20 6.13 -
Mar 1, 2024 6.17 6.17 6.17 6.17 6.10 -
Feb 29, 2024 6.13 6.13 6.13 6.13 6.06 -
Feb 28, 2024 6.20 6.20 6.20 6.20 6.13 -
Feb 27, 2024 6.14 6.14 6.14 6.14 6.07 -
Feb 26, 2024 6.13 6.13 6.13 6.13 6.06 -
Feb 23, 2024 6.12 6.12 6.12 6.12 6.05 -
Feb 22, 2024 6.14 6.14 6.14 6.14 6.07 -
Feb 21, 2024 6.12 6.12 6.12 6.12 6.06 -
Feb 20, 2024 6.19 6.19 6.19 6.19 6.12 -
Feb 19, 2024 6.18 6.18 6.18 6.18 6.11 -
Feb 16, 2024 6.23 6.23 6.23 6.23 6.17 -
Feb 15, 2024 6.16 6.16 6.16 6.16 6.09 -
Feb 14, 2024 6.04 6.04 6.04 6.04 5.97 -
Feb 13, 2024 6.21 6.21 6.21 6.21 6.14 -
Feb 12, 2024 6.17 6.17 6.17 6.17 6.10 -
Feb 9, 2024 6.10 6.10 6.10 6.10 6.03 -
Feb 8, 2024 6.04 6.04 6.04 6.04 5.97 -
Feb 7, 2024 6.03 6.03 6.03 6.03 5.96 -
Feb 6, 2024 5.98 5.98 5.98 5.98 5.92 -
Feb 5, 2024 6.06 6.06 6.06 6.06 5.99 -
Feb 2, 2024 6.05 6.05 6.05 6.05 5.98 -
Feb 1, 2024 6.01 6.01 6.01 6.01 5.94 -
Jan 31, 2024 6.13 6.13 6.13 6.13 6.06 -
Jan 30, 2024 6.18 6.18 6.18 6.18 6.12 -
Jan 29, 2024 6.10 6.10 6.10 6.10 6.03 -
Jan 26, 2024 6.07 6.07 6.07 6.07 6.00 -
Jan 25, 2024 6.04 6.04 6.04 6.04 5.97 -
Jan 24, 2024 6.07 6.07 6.07 6.07 6.01 -
Jan 23, 2024 6.09 6.09 6.09 6.09 6.02 -
Jan 22, 2024 5.99 5.99 5.99 5.99 5.92 -
Jan 19, 2024 6.00 6.00 6.00 6.00 5.93 -
Jan 18, 2024 5.98 5.98 5.98 5.98 5.91 -
Jan 17, 2024 6.01 6.01 6.01 6.01 5.94 -
Jan 16, 2024 6.09 6.09 6.09 6.09 6.02 -
Jan 15, 2024 6.05 6.05 6.05 6.05 5.98 -
Jan 12, 2024 6.04 6.04 6.04 6.04 5.97 -
Jan 11, 2024 6.05 6.05 6.05 6.05 5.98 -
Jan 10, 2024 6.08 6.08 6.08 6.08 6.02 -
Jan 9, 2024 6.13 6.13 6.13 6.13 6.06 -
Jan 8, 2024 6.04 6.04 6.04 6.04 5.97 -
Jan 5, 2024 6.05 6.05 6.05 6.05 5.98 -
Jan 4, 2024 6.05 6.05 6.05 6.05 5.98 -
Jan 3, 2024 6.23 6.23 6.23 6.23 6.16 -
Jan 2, 2024 6.23 6.23 6.23 6.23 6.16 -
Dec 29, 2023 6.31 6.31 6.31 6.31 6.24 -
Dec 28, 2023 6.29 6.29 6.29 6.29 6.22 -
Dec 27, 2023 6.31 6.31 6.31 6.31 6.24 -

Related Tickers