LSE - Delayed Quote GBp
Denker Global Financial F GBP Acc (0P0000VO15.L)
273.85
+0.54
+(0.20%)
At close: June 12 at 9:00:00 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 |
|---|---|---|---|---|---|---|
| Jun 12, 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
| Jun 11, 2024 | 273.31 | 273.31 | 273.31 | 273.31 | 273.31 | - |
| Jun 10, 2024 | 276.12 | 276.12 | 276.12 | 276.12 | 276.12 | - |
| Jun 7, 2024 | 278.19 | 278.19 | 278.19 | 278.19 | 278.19 | - |
| Jun 6, 2024 | 277.42 | 277.42 | 277.42 | 277.42 | 277.42 | - |
| Jun 5, 2024 | 275.64 | 275.64 | 275.64 | 275.64 | 275.64 | - |
| Jun 4, 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
| May 31, 2024 | 280.18 | 280.18 | 280.18 | 280.18 | 280.18 | - |
| May 30, 2024 | 277.34 | 277.34 | 277.34 | 277.34 | 277.34 | - |
| May 29, 2024 | 276.07 | 276.07 | 276.07 | 276.07 | 276.07 | - |
| May 28, 2024 | 278.71 | 278.71 | 278.71 | 278.71 | 278.71 | - |
| May 24, 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | - |
| May 23, 2024 | 280.08 | 280.08 | 280.08 | 280.08 | 280.08 | - |
| May 22, 2024 | 281.06 | 281.06 | 281.06 | 281.06 | 281.06 | - |
| May 21, 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
| May 20, 2024 | 282.24 | 282.24 | 282.24 | 282.24 | 282.24 | - |
| May 17, 2024 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | - |
| May 16, 2024 | 282.74 | 282.74 | 282.74 | 282.74 | 282.74 | - |
| May 15, 2024 | 280.46 | 280.46 | 280.46 | 280.46 | 280.46 | - |
| May 14, 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
| May 13, 2024 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - |
| May 10, 2024 | 285.02 | 285.02 | 285.02 | 285.02 | 285.02 | - |
| May 9, 2024 | 282.29 | 282.29 | 282.29 | 282.29 | 282.29 | - |
| May 8, 2024 | 282.37 | 282.37 | 282.37 | 282.37 | 282.37 | - |
| May 7, 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| May 3, 2024 | 277.26 | 277.26 | 277.26 | 277.26 | 277.26 | - |
| May 2, 2024 | 278.66 | 278.66 | 278.66 | 278.66 | 278.66 | - |
| May 1, 2024 | 277.81 | 277.81 | 277.81 | 277.81 | 277.81 | - |
| Apr 30, 2024 | 276.69 | 276.69 | 276.69 | 276.69 | 276.69 | - |
| Apr 29, 2024 | 277.23 | 277.23 | 277.23 | 277.23 | 277.23 | - |
| Apr 26, 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| Apr 25, 2024 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
| Apr 24, 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
| Apr 23, 2024 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
| Apr 22, 2024 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | - |
| Apr 19, 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
| Apr 18, 2024 | 267.89 | 267.89 | 267.89 | 267.89 | 267.89 | - |
| Apr 17, 2024 | 265.11 | 265.11 | 265.11 | 265.11 | 265.11 | - |
| Apr 16, 2024 | 265.33 | 265.33 | 265.33 | 265.33 | 265.33 | - |
| Apr 15, 2024 | 269.01 | 269.01 | 269.01 | 269.01 | 269.01 | - |
| Apr 12, 2024 | 270.24 | 270.24 | 270.24 | 270.24 | 270.24 | - |
| Apr 11, 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
| Apr 10, 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
| Apr 9, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Apr 8, 2024 | 277.94 | 277.94 | 277.94 | 277.94 | 277.94 | - |
| Apr 5, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Apr 4, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Apr 3, 2024 | 275.76 | 275.76 | 275.76 | 275.76 | 275.76 | - |
| Apr 2, 2024 | 275.91 | 275.91 | 275.91 | 275.91 | 275.91 | - |
| Mar 28, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
| Mar 27, 2024 | 275.33 | 275.33 | 275.33 | 275.33 | 275.33 | - |
| Mar 26, 2024 | 274.38 | 274.38 | 274.38 | 274.38 | 274.38 | - |
| Mar 25, 2024 | 272.68 | 272.68 | 272.68 | 272.68 | 272.68 | - |
| Mar 22, 2024 | 273.49 | 273.49 | 273.49 | 273.49 | 273.49 | - |
| Mar 21, 2024 | 275.37 | 275.37 | 275.37 | 275.37 | 275.37 | - |
| Mar 20, 2024 | 271.61 | 271.61 | 271.61 | 271.61 | 271.61 | - |
| Mar 19, 2024 | 269.08 | 269.08 | 269.08 | 269.08 | 269.08 | - |
| Mar 15, 2024 | 267.96 | 267.96 | 267.96 | 267.96 | 267.96 | - |
| Mar 14, 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
| Mar 13, 2024 | 270.28 | 270.28 | 270.28 | 270.28 | 270.28 | - |
| Mar 12, 2024 | 270.56 | 270.56 | 270.56 | 270.56 | 270.56 | - |
| Mar 11, 2024 | 267.99 | 267.99 | 267.99 | 267.99 | 267.99 | - |
| Mar 8, 2024 | 266.69 | 266.69 | 266.69 | 266.69 | 266.69 | - |
| Mar 7, 2024 | 267.92 | 267.92 | 267.92 | 267.92 | 267.92 | - |
| Mar 6, 2024 | 268.43 | 268.43 | 268.43 | 268.43 | 268.43 | - |
| Mar 5, 2024 | 266.76 | 266.76 | 266.76 | 266.76 | 266.76 | - |
| Mar 4, 2024 | 266.42 | 266.42 | 266.42 | 266.42 | 266.42 | - |
| Mar 1, 2024 | 265.74 | 265.74 | 265.74 | 265.74 | 265.74 | - |
| Feb 29, 2024 | 263.56 | 263.56 | 263.56 | 263.56 | 263.56 | - |
| Feb 28, 2024 | 263.03 | 263.03 | 263.03 | 263.03 | 263.03 | - |
| Feb 27, 2024 | 262.89 | 262.89 | 262.89 | 262.89 | 262.89 | - |
| Feb 26, 2024 | 262.58 | 262.58 | 262.58 | 262.58 | 262.58 | - |
| Feb 23, 2024 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | - |
| Feb 22, 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | - |
| Feb 21, 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 260.62 | - |
| Feb 19, 2024 | 261.16 | 261.16 | 261.16 | 261.16 | 261.16 | - |
| Feb 16, 2024 | 260.84 | 260.84 | 260.84 | 260.84 | 260.84 | - |
| Feb 15, 2024 | 259.88 | 259.88 | 259.88 | 259.88 | 259.88 | - |
| Feb 14, 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
| Feb 13, 2024 | 254.86 | 254.86 | 254.86 | 254.86 | 254.86 | - |
| Feb 12, 2024 | 257.08 | 257.08 | 257.08 | 257.08 | 257.08 | - |
| Feb 9, 2024 | 255.57 | 255.57 | 255.57 | 255.57 | 255.57 | - |
| Feb 8, 2024 | 255.84 | 255.84 | 255.84 | 255.84 | 255.84 | - |
| Feb 7, 2024 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
| Feb 6, 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| Feb 2, 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
| Feb 1, 2024 | 257.01 | 257.01 | 257.01 | 257.01 | 257.01 | - |
| Jan 31, 2024 | 258.12 | 258.12 | 258.12 | 258.12 | 258.12 | - |
| Jan 30, 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
| Jan 29, 2024 | 255.68 | 255.68 | 255.68 | 255.68 | 255.68 | - |
Related Tickers
FSPTX Fidelity Select Technology
37.06
+3.78%
FATIX Fidelity Advisor Technology Fund
136.56
+3.75%
FATEX Fidelity Advisor Technology Fund
107.87
+3.74%
FIKHX Fidelity Advisor Technology Z
136.51
+3.74%
FADTX Fidelity Advisor Technology A
119.83
+3.73%
FTHCX Fidelity Advisor Technology C
84.84
+3.73%
LGLFX Lord Abbett Growth Leaders Fund
51.52
+3.66%
LGLRX Lord Abbett Growth Leaders Fund
47.39
+3.65%
LGLAX Lord Abbett Growth Leaders Fund
49.42
+3.65%
LGLIX Lord Abbett Growth Leaders Fund
51.98
+3.65%
LGLQX Lord Abbett Growth Leaders Fund
47.27
+3.64%
INPIX ProFunds Internet UltraSector Inv
61.50
+3.31%
INPSX ProFunds Internet UltraSector Svc
39.11
+3.30%
ATVPX Alger 35 Z
18.17
+3.30%
BGSAX BlackRock Technology Opportunities Fund
67.38
+3.30%
BTEKX BlackRock Technology Opportunities K
75.03
+3.29%
BGSRX BlackRock Technology Opportunities Fund
67.21
+3.29%
BGSCX BlackRock Technology Opportunities Fund
52.46
+3.29%
BGSIX BlackRock Technology Opportunities Fund
74.78
+3.29%
BSTSX BlackRock Technology Opportunities Svc
69.14
+3.29%
PGKAX PGIM Jennison Technology A
27.30
+3.25%
PGKCX PGIM Jennison Technology C
25.85
+3.23%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.80
+3.23%
UPDDX Upright Growth & Income
20.46
+3.23%
PGKRX PGIM Jennison Technology R6
27.86
+3.22%
ALGYX Alger Focus Equity Y
85.41
+3.14%
RYVYX Rydex NASDAQ-100 2x Strategy H
569.54
+3.14%
ALCFX Alger Focus Equity C
73.01
+3.14%
RYVLX Rydex NASDAQ-100 2x Strategy A
569.73
+3.14%
RYCCX Rydex NASDAQ-100 2x Strategy C
400.43
+3.13%
ALZFX Alger Focus Equity Z
85.07
+3.13%
ALAFX Alger Focus Equity A
81.52
+3.12%
ALGRX Alger Focus Equity I
82.21
+3.12%
UOPIX ProFunds UltraNASDAQ-100 Fund
118.50
+3.12%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.46
+3.11%
TSNIX T. Rowe Price Science & Tech I
52.53
+3.06%
BIOPX Baron Opportunity Fund
49.35
+2.98%
BIOIX Baron Opportunity Fund
52.85
+2.98%
BIOUX Baron Opportunity Fund
52.91
+2.98%
FELIX Fidelity Advisor Semiconductors I
86.68
+2.90%
FELAX Fidelity Advisor Semiconductors A
79.58
+2.90%
FELCX Fidelity Advisor Semiconductors C
62.20
+2.89%
FSELX Fidelity Select Semiconductors
32.41
+2.89%
FIKGX Fidelity Advisor Semiconductors Z
86.96
+2.89%
FELTX Fidelity Advisor Semiconductors M
73.78
+2.89%
CTHRX Columbia Global Technology Growth Inst2
95.33
+2.85%
CGTUX Columbia Global Technology Growth Inst3
95.82
+2.84%
CTCAX Columbia Global Technology Growth A
87.79
+2.83%
CGTDX Columbia Global Technology Growth S
92.95
+2.83%
CMTFX Columbia Global Technology Growth Inst
92.95
+2.83%
CTHCX Columbia Global Technology Growth C
74.47
+2.83%
NWHQX Nationwide Bailard Tech & Sci M
31.96
+2.77%
NWHOX Nationwide Bailard Tech & Sci A
27.92
+2.76%
NWHTX Nationwide Bailard Tech & Sci R6
31.79
+2.75%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
31.58
+2.73%
FBGRX Fidelity Blue Chip Growth Fund
233.52
+2.67%
FBCJX Fidelity Advisor Blue Chip Grow
233.16
+2.67%
FBGKX Fidelity Blue Chip Growth Fund
234.85
+2.67%
FBCCX Fidelity Advisor Blue Chip Growth A
232.98
+2.67%
FBCEX Fidelity Advisor Blue Chip Grow
232.99
+2.67%
FBCKX Fidelity Advisor Blue Chip Grow
233.14
+2.66%
FBCHX Fidelity Advisor Blue Chip Grow
232.53
+2.66%
KTCAX DWS Science and Technology A
40.32
+2.62%
KTCSX DWS Science and Technology S
41.99
+2.61%
KTCIX DWS Science and Technology Inst
48.21
+2.60%
QSTAX Quantified STF Advisor
16.65
+2.59%
FOTEX Fidelity Advisor OTC Fund - Cla
21.90
+2.58%
BGLKX Baillie Gifford Long Term Global Growth Fund
35.84
+2.58%
FOTJX Fidelity Advisor OTC Fund - Cla
21.91
+2.57%
FOTGX Fidelity Advisor OTC Fund - Cla
21.91
+2.57%
FOTHX Fidelity Advisor OTC Fund - Cla
21.92
+2.57%
BGLTX Baillie Gifford Long Term Global Growth Fund
35.82
+2.57%
FOCPX Fidelity OTC
21.95
+2.57%
QSTFX Quantified STF Investor
17.59
+2.57%
BSGLX Baillie Gifford Long Term Global Gr I
35.61
+2.56%
FOCKX Fidelity OTC K
22.53
+2.55%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
49.54
+2.55%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
50.75
+2.55%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
49.70
+2.54%
FOTDX Fidelity Advisor OTC Fund - Cla
21.89
+2.53%
FZAHX Fidelity Advisor Growth Opps Z
208.81
+2.53%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
51.09
+2.53%
FAGOX Fidelity Advisor Growth Opps M
181.08
+2.53%
FACGX Fidelity Advisor Growth Opps C
147.02
+2.52%
FAGAX Fidelity Advisor Growth Opps A
184.86
+2.52%
FAGCX Fidelity Advisor Growth Opps I
205.61
+2.52%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
47.95
+2.52%
FTRNX Fidelity Trend
187.10
+2.51%
SPFZX PGIM Jennison Focused Growth Z
31.07
+2.51%
JATNX Janus Henderson Global Technology and Innovation Fund
64.27
+2.50%
JATAX Janus Henderson Global Technology and Innovation Fund
61.02
+2.50%
WIREX Wireless
19.27
+2.50%
PSGQX PGIM Jennison Focused Growth R6
31.17
+2.50%
JNGTX Janus Henderson Glb Tech and Innovt D
64.07
+2.50%
JATIX Janus Henderson Global Technology and Innovation Fund
65.05
+2.49%
ACFOX American Century Focused Dynamic Gr Inv
72.05
+2.49%
JAGTX Janus Henderson Glb Tech and Innovt T
63.02
+2.49%
ACFGX American Century Focused Dynamic Gr G
77.50
+2.49%
ACFSX American Century Focused Dynamic Gr I
73.42
+2.48%
JATSX Janus Henderson Global Technology and Innovation Fund
58.60
+2.48%