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

LSE - Delayed Quote GBP

HSBC Global Strategy Balanced C Inc (0P0000WN81.L)

2.1004
-0.0013
(-0.06%)
At close: May 6 at 9:00:00 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 7, 20252.09582.09582.09582.09582.0958-
May 6, 20252.10042.10042.10042.10042.1004-
May 2, 20252.10172.10172.10172.10172.1017-
May 1, 20252.09532.09532.09532.09532.0953-
Apr 30, 20252.08352.08352.08352.08352.0835-
Apr 29, 20252.07252.07252.07252.07252.0725-
Apr 28, 20252.07142.07142.07142.07142.0714-
Apr 25, 20252.06452.06452.06452.06452.0645-
Apr 24, 20252.05352.05352.05352.05352.0535-
Apr 23, 20252.05902.05902.05902.05902.0590-
Apr 22, 20252.00992.00992.00992.00992.0099-
Apr 17, 20252.03242.03242.03242.03242.0324-
Apr 16, 2025 0.015307 Dividend
Apr 16, 20252.03702.03702.03702.03702.0370-
Apr 15, 20252.05602.05602.05602.05602.0407-
Apr 14, 20252.05522.05522.05522.05522.0399-
Apr 11, 20252.03892.03892.03892.03892.0237-
Apr 10, 20252.06772.06772.06772.06772.0523-
Apr 9, 20251.99701.99701.99701.99701.9821-
Apr 8, 20252.03852.03852.03852.03852.0233-
Apr 7, 20252.01892.01892.01892.01892.0039-
Apr 4, 20252.05112.05112.05112.05112.0358-
Apr 3, 20252.09122.09122.09122.09122.0756-
Apr 2, 20252.13392.13392.13392.13392.1180-
Apr 1, 20252.13552.13552.13552.13552.1196-
Mar 31, 20252.11902.11902.11902.11902.1032-
Mar 28, 20252.14162.14162.14162.14162.1257-
Mar 27, 20252.14492.14492.14492.14492.1289-
Mar 26, 20252.16312.16312.16312.16312.1470-
Mar 25, 20252.15732.15732.15732.15732.1412-
Mar 24, 20252.15342.15342.15342.15342.1374-
Mar 21, 20252.14512.14512.14512.14512.1291-
Mar 20, 20252.14782.14782.14782.14782.1318-
Mar 19, 20252.13792.13792.13792.13792.1220-
Mar 18, 20252.14532.14532.14532.14532.1293-
Mar 17, 20252.13242.13242.13242.13242.1165-
Mar 14, 20252.11612.11612.11612.11612.1003-
Mar 13, 20252.11992.11992.11992.11992.1041-
Mar 12, 20252.12052.12052.12052.12052.1047-
Mar 11, 20252.13502.13502.13502.13502.1191-
Mar 10, 20252.14672.14672.14672.14672.1307-
Mar 7, 20252.15382.15382.15382.15382.1378-
Mar 6, 20252.17302.17302.17302.17302.1568-
Mar 5, 20252.17372.17372.17372.17372.1575-
Mar 4, 20252.18882.18882.18882.18882.1725-
Mar 3, 20252.21252.21252.21252.21252.1960-
Feb 28, 20252.19932.19932.19932.19932.1829-
Feb 27, 20252.21432.21432.21432.21432.1978-
Feb 26, 20252.21672.21672.21672.21672.2002-
Feb 25, 20252.21072.21072.21072.21072.1942-
Feb 24, 20252.21452.21452.21452.21452.1980-
Feb 21, 20252.22572.22572.22572.22572.2091-
Feb 20, 20252.23042.23042.23042.23042.2138-
Feb 19, 20252.22952.22952.22952.22952.2129-
Feb 18, 20252.23252.23252.23252.23252.2159-
Feb 17, 20252.23142.23142.23142.23142.2148-
Feb 14, 20252.22902.22902.22902.22902.2124-
Feb 13, 20252.22172.22172.22172.22172.2052-
Feb 12, 20252.22912.22912.22912.22912.2125-
Feb 11, 20252.23652.23652.23652.23652.2198-
Feb 10, 20252.23072.23072.23072.23072.2141-
Feb 7, 20252.23542.23542.23542.23542.2188-
Feb 6, 20252.23442.23442.23442.23442.2178-
Feb 5, 20252.20772.20772.20772.20772.1913-
Feb 4, 20252.20832.20832.20832.20832.1919-
Feb 3, 20252.20632.20632.20632.20632.1899-
Jan 31, 20252.22772.22772.22772.22772.2111-
Jan 30, 20252.21612.21612.21612.21612.1996-
Jan 29, 20252.21882.21882.21882.21882.2023-
Jan 28, 20252.20802.20802.20802.20802.1916-
Jan 27, 20252.18842.18842.18842.18842.1721-
Jan 24, 20252.22122.22122.22122.22122.2047-
Jan 23, 20252.22412.22412.22412.22412.2075-
Jan 22, 20252.22022.22022.22022.22022.2037-
Jan 21, 20252.21582.21582.21582.21582.1993-
Jan 20, 20252.21652.21652.21652.21652.2000-
Jan 17, 20252.20982.20982.20982.20982.1933-
Jan 16, 20252.20322.20322.20322.20322.1868-
Jan 15, 20252.17512.17512.17512.17512.1589-
Jan 14, 20252.17452.17452.17452.17452.1583-
Jan 13, 20252.17152.17152.17152.17152.1553-
Jan 10, 20252.18022.18022.18022.18022.1640-
Jan 9, 20252.18412.18412.18412.18412.1678-
Jan 8, 20252.17432.17432.17432.17432.1581-
Jan 7, 20252.17502.17502.17502.17502.1588-
Jan 6, 20252.17512.17512.17512.17512.1589-
Jan 3, 20252.17062.17062.17062.17062.1544-
Jan 2, 20252.17002.17002.17002.17002.1538-
Dec 31, 20242.16182.16182.16182.16182.1457-
Dec 30, 20242.16502.16502.16502.16502.1489-
Dec 27, 20242.17952.17952.17952.17952.1633-
Dec 24, 20242.17002.17002.17002.17002.1538-
Dec 23, 20242.16322.16322.16322.16322.1471-
Dec 20, 20242.14742.14742.14742.14742.1314-
Dec 19, 20242.14852.14852.14852.14852.1325-
Dec 18, 20242.18182.18182.18182.18182.1656-
Dec 17, 20242.18372.18372.18372.18372.1674-
Dec 16, 20242.19102.19102.19102.19102.1747-
Dec 13, 20242.19802.19802.19802.19802.1816-
Dec 12, 20242.19562.19562.19562.19562.1793-
Dec 11, 20242.19062.19062.19062.19062.1743-
Dec 10, 20242.19442.19442.19442.19442.1781-
Dec 9, 20242.20462.20462.20462.20462.1882-
Dec 6, 20242.19732.19732.19732.19732.1809-
Dec 5, 20242.20182.20182.20182.20182.1854-
Dec 4, 20242.19822.19822.19822.19822.1818-
Dec 3, 20242.20192.20192.20192.20192.1855-
Dec 2, 20242.19232.19232.19232.19232.1760-
Nov 29, 20242.18322.18322.18322.18322.1669-
Nov 28, 20242.18282.18282.18282.18282.1665-
Nov 27, 20242.18872.18872.18872.18872.1724-
Nov 26, 20242.18392.18392.18392.18392.1676-
Nov 25, 20242.18252.18252.18252.18252.1663-
Nov 22, 20242.17812.17812.17812.17812.1619-
Nov 21, 20242.15822.15822.15822.15822.1421-
Nov 20, 20242.15812.15812.15812.15812.1420-
Nov 19, 20242.15592.15592.15592.15592.1398-
Nov 18, 20242.15242.15242.15242.15242.1364-
Nov 15, 20242.15722.15722.15722.15722.1411-
Nov 14, 20242.16482.16482.16482.16482.1487-
Nov 13, 20242.15582.15582.15582.15582.1398-
Nov 12, 20242.16022.16022.16022.16022.1441-
Nov 11, 20242.16192.16192.16192.16192.1458-
Nov 8, 20242.14762.14762.14762.14762.1316-
Nov 7, 20242.14452.14452.14452.14452.1285-
Nov 6, 20242.14672.14672.14672.14672.1307-
Nov 5, 20242.11142.11142.11142.11142.0957-
Nov 4, 20242.11342.11342.11342.11342.0977-
Nov 1, 20242.11512.11512.11512.11512.0994-
Oct 31, 20242.12382.12382.12382.12382.1080-
Oct 30, 20242.13352.13352.13352.13352.1176-
Oct 29, 20242.13502.13502.13502.13502.1191-
Oct 28, 20242.13172.13172.13172.13172.1158-
Oct 25, 20242.13342.13342.13342.13342.1175-
Oct 24, 20242.13612.13612.13612.13612.1202-
Oct 23, 20242.13982.13982.13982.13982.1239-
Oct 22, 20242.14112.14112.14112.14112.1252-
Oct 21, 20242.15122.15122.15122.15122.1352-
Oct 18, 20242.14992.14992.14992.14992.1339-
Oct 17, 20242.15352.15352.15352.15352.1375-
Oct 16, 2024 0.0272 Dividend
Oct 16, 20242.14482.14482.14482.14482.1288-
Oct 15, 20242.17232.17232.17232.17232.1291-
Oct 14, 20242.16642.16642.16642.16642.1233-
Oct 11, 20242.16142.16142.16142.16142.1184-
Oct 10, 20242.16012.16012.16012.16012.1172-
Oct 9, 20242.15482.15482.15482.15482.1120-
Oct 8, 20242.14902.14902.14902.14902.1063-
Oct 7, 20242.16552.16552.16552.16552.1225-
Oct 4, 20242.15382.15382.15382.15382.1110-
Oct 3, 20242.15932.15932.15932.15932.1164-
Oct 2, 20242.15132.15132.15132.15132.1085-
Oct 1, 20242.15412.15412.15412.15412.1113-
Sep 30, 20242.14502.14502.14502.14502.1024-
Sep 27, 20242.14662.14662.14662.14662.1039-
Sep 26, 20242.14542.14542.14542.14542.1028-
Sep 25, 20242.14112.14112.14112.14112.0985-
Sep 24, 20242.13702.13702.13702.13702.0945-
Sep 23, 20242.13622.13622.13622.13622.0937-
Sep 20, 20242.13932.13932.13932.13932.0968-
Sep 19, 20242.14382.14382.14382.14382.1012-
Sep 18, 20242.13142.13142.13142.13142.0890-
Sep 17, 20242.13552.13552.13552.13552.0931-
Sep 16, 20242.13372.13372.13372.13372.0913-
Sep 13, 20242.13342.13342.13342.13342.0910-
Sep 12, 20242.12932.12932.12932.12932.0870-
Sep 11, 20242.11232.11232.11232.11232.0703-
Sep 10, 20242.10562.10562.10562.10562.0638-
Sep 9, 20242.09832.09832.09832.09832.0566-
Sep 6, 20242.10192.10192.10192.10192.0601-
Sep 5, 20242.10732.10732.10732.10732.0654-
Sep 4, 20242.10712.10712.10712.10712.0652-
Sep 3, 20242.12902.12902.12902.12902.0867-
Sep 2, 20242.12932.12932.12932.12932.0870-
Aug 30, 20242.12322.12322.12322.12322.0810-
Aug 29, 20242.12092.12092.12092.12092.0788-
Aug 28, 20242.12202.12202.12202.12202.0798-
Aug 27, 20242.12022.12022.12022.12022.0781-
Aug 23, 20242.11712.11712.11712.11712.0750-
Aug 22, 20242.12392.12392.12392.12392.0817-
Aug 21, 20242.12452.12452.12452.12452.0823-
Aug 20, 20242.12802.12802.12802.12802.0857-
Aug 19, 20242.12142.12142.12142.12142.0792-
Aug 16, 20242.12012.12012.12012.12012.0780-
Aug 15, 20242.10842.10842.10842.10842.0665-
Aug 14, 20242.10492.10492.10492.10492.0631-
Aug 13, 20242.08692.08692.08692.08692.0454-
Aug 12, 20242.08812.08812.08812.08812.0466-
Aug 9, 20242.08352.08352.08352.08352.0421-
Aug 8, 20242.06352.06352.06352.06352.0225-
Aug 7, 20242.08262.08262.08262.08262.0412-
Aug 6, 20242.05852.05852.05852.05852.0176-
Aug 5, 20242.04832.04832.04832.04832.0076-
Aug 2, 20242.09002.09002.09002.09002.0485-
Aug 1, 20242.11672.11672.11672.11672.0746-
Jul 31, 20242.10332.10332.10332.10332.0615-
Jul 30, 20242.09132.09132.09132.09132.0497-
Jul 29, 20242.09302.09302.09302.09302.0514-
Jul 26, 20242.07462.07462.07462.07462.0334-
Jul 25, 20242.07142.07142.07142.07142.0302-
Jul 24, 20242.09992.09992.09992.09992.0582-
Jul 23, 20242.10772.10772.10772.10772.0658-
Jul 22, 20242.09482.09482.09482.09482.0532-
Jul 19, 20242.09942.09942.09942.09942.0577-
Jul 18, 20242.10722.10722.10722.10722.0653-
Jul 17, 20242.11252.11252.11252.11252.0705-
Jul 16, 20242.11272.11272.11272.11272.0707-
Jul 15, 20242.11252.11252.11252.11252.0705-
Jul 12, 20242.10632.10632.10632.10632.0644-
Jul 11, 20242.11112.11112.11112.11112.0691-
Jul 10, 20242.10692.10692.10692.10692.0650-
Jul 9, 20242.10522.10522.10522.10522.0634-
Jul 8, 20242.10272.10272.10272.10272.0609-
Jul 5, 20242.09962.09962.09962.09962.0579-
Jul 4, 20242.10162.10162.10162.10162.0598-
Jul 3, 20242.09582.09582.09582.09582.0541-
Jul 2, 20242.08732.08732.08732.08732.0458-
Jul 1, 20242.09102.09102.09102.09102.0494-
Jun 28, 20242.09892.09892.09892.09892.0572-
Jun 27, 20242.09382.09382.09382.09382.0522-
Jun 26, 20242.09742.09742.09742.09742.0557-
Jun 25, 20242.09592.09592.09592.09592.0542-
Jun 24, 20242.09722.09722.09722.09722.0555-
Jun 21, 20242.09862.09862.09862.09862.0569-
Jun 20, 20242.09812.09812.09812.09812.0564-
Jun 19, 20242.09532.09532.09532.09532.0537-
Jun 18, 20242.09092.09092.09092.09092.0493-
Jun 17, 20242.08742.08742.08742.08742.0459-
Jun 14, 20242.07962.07962.07962.07962.0383-
Jun 13, 20242.07462.07462.07462.07462.0334-
Jun 12, 20242.06372.06372.06372.06372.0227-
Jun 11, 20242.06122.06122.06122.06122.0202-
Jun 10, 20242.06602.06602.06602.06602.0249-
Jun 7, 20242.07022.07022.07022.07022.0291-
Jun 6, 20242.07362.07362.07362.07362.0324-
Jun 5, 20242.05992.05992.05992.05992.0190-
Jun 4, 20242.05242.05242.05242.05242.0116-
Jun 3, 20242.05912.05912.05912.05912.0182-
May 31, 20242.04152.04152.04152.04152.0009-
May 30, 20242.04212.04212.04212.04212.0015-
May 29, 20242.05002.05002.05002.05002.0093-
May 28, 20242.05872.05872.05872.05872.0178-
May 24, 20242.05452.05452.05452.05452.0137-
May 23, 20242.06832.06832.06832.06832.0272-
May 22, 20242.07012.07012.07012.07012.0290-
May 21, 20242.07022.07022.07022.07022.0291-
May 20, 20242.07552.07552.07552.07552.0343-
May 17, 20242.07892.07892.07892.07892.0376-
May 16, 20242.08212.08212.08212.08212.0407-
May 15, 20242.06812.06812.06812.06812.0270-
May 14, 20242.06532.06532.06532.06532.0243-
May 13, 20242.06582.06582.06582.06582.0247-
May 10, 20242.06792.06792.06792.06792.0268-
May 9, 20242.05892.05892.05892.05892.0180-
May 8, 20242.06112.06112.06112.06112.0201-
May 7, 20242.05202.05202.05202.05202.0112-

Related Tickers