LSE - Delayed Quote GBP

Quilter Inv Creation Advnturs A GBP Acc (0P0001AIOE.L)

1.4790 +0.0030 (+0.20%)
At close: January 9 at 12:00:00 AM GMT
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 1.4790 1.4790 1.4790 1.4790 1.4790 -
Jan 8, 2025 1.4760 1.4760 1.4760 1.4760 1.4760 -
Jan 7, 2025 1.4750 1.4750 1.4750 1.4750 1.4750 -
Jan 6, 2025 1.4710 1.4710 1.4710 1.4710 1.4710 -
Jan 3, 2025 1.4690 1.4690 1.4690 1.4690 1.4690 -
Jan 2, 2025 1.4640 1.4640 1.4640 1.4640 1.4640 -
Dec 31, 2024 1.4610 1.4610 1.4610 1.4610 1.4610 -
Dec 30, 2024 1.4690 1.4690 1.4690 1.4690 1.4690 -
Dec 27, 2024 1.4670 1.4670 1.4670 1.4670 1.4670 -
Dec 24, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Dec 23, 2024 1.4460 1.4460 1.4460 1.4460 1.4460 -
Dec 20, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Dec 19, 2024 1.4650 1.4650 1.4650 1.4650 1.4650 -
Dec 18, 2024 1.4740 1.4740 1.4740 1.4740 1.4740 -
Dec 17, 2024 1.4810 1.4810 1.4810 1.4810 1.4810 -
Dec 16, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Dec 13, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Dec 12, 2024 1.4870 1.4870 1.4870 1.4870 1.4870 -
Dec 11, 2024 1.4870 1.4870 1.4870 1.4870 1.4870 -
Dec 10, 2024 1.4940 1.4940 1.4940 1.4940 1.4940 -
Dec 9, 2024 1.4940 1.4940 1.4940 1.4940 1.4940 -
Dec 6, 2024 1.4940 1.4940 1.4940 1.4940 1.4940 -
Dec 5, 2024 1.4970 1.4970 1.4970 1.4970 1.4970 -
Dec 4, 2024 1.4970 1.4970 1.4970 1.4970 1.4970 -
Dec 3, 2024 1.4910 1.4910 1.4910 1.4910 1.4910 -
Dec 2, 2024 1.4850 1.4850 1.4850 1.4850 1.4850 -
Nov 29, 2024 1.4850 1.4850 1.4850 1.4850 1.4850 -
Nov 28, 2024 1.4870 1.4870 1.4870 1.4870 1.4870 -
Nov 27, 2024 1.4880 1.4880 1.4880 1.4880 1.4880 -
Nov 26, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Nov 25, 2024 1.4850 1.4850 1.4850 1.4850 1.4850 -
Nov 22, 2024 1.4680 1.4680 1.4680 1.4680 1.4680 -
Nov 21, 2024 1.4630 1.4630 1.4630 1.4630 1.4630 -
Nov 20, 2024 1.4590 1.4590 1.4590 1.4590 1.4590 -
Nov 19, 2024 1.4590 1.4590 1.4590 1.4590 1.4590 -
Nov 18, 2024 1.4590 1.4590 1.4590 1.4590 1.4590 -
Nov 15, 2024 1.4690 1.4690 1.4690 1.4690 1.4690 -
Nov 14, 2024 1.4650 1.4650 1.4650 1.4650 1.4650 -
Nov 13, 2024 1.4650 1.4650 1.4650 1.4650 1.4650 -
Nov 12, 2024 1.4690 1.4690 1.4690 1.4690 1.4690 -
Nov 11, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Nov 8, 2024 1.4630 1.4630 1.4630 1.4630 1.4630 -
Nov 7, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Nov 6, 2024 1.4430 1.4430 1.4430 1.4430 1.4430 -
Nov 5, 2024 1.4370 1.4370 1.4370 1.4370 1.4370 -
Nov 4, 2024 1.4360 1.4360 1.4360 1.4360 1.4360 -
Nov 1, 2024 0.0046 Dividend
Nov 1, 2024 1.4340 1.4340 1.4340 1.4340 1.4340 -
Oct 31, 2024 1.4420 1.4420 1.4420 1.4420 1.4374 -
Oct 30, 2024 1.4500 1.4500 1.4500 1.4500 1.4454 -
Oct 29, 2024 1.4480 1.4480 1.4480 1.4480 1.4434 -
Oct 28, 2024 1.4480 1.4480 1.4480 1.4480 1.4434 -
Oct 25, 2024 1.4510 1.4510 1.4510 1.4510 1.4464 -
Oct 24, 2024 1.4530 1.4530 1.4530 1.4530 1.4484 -
Oct 23, 2024 1.4550 1.4550 1.4550 1.4550 1.4504 -
Oct 22, 2024 1.4620 1.4620 1.4620 1.4620 1.4574 -
Oct 21, 2024 1.4640 1.4640 1.4640 1.4640 1.4593 -
Oct 18, 2024 1.4630 1.4630 1.4630 1.4630 1.4584 -
Oct 17, 2024 1.4580 1.4580 1.4580 1.4580 1.4534 -
Oct 16, 2024 1.4570 1.4570 1.4570 1.4570 1.4524 -
Oct 15, 2024 1.4570 1.4570 1.4570 1.4570 1.4524 -
Oct 14, 2024 1.4520 1.4520 1.4520 1.4520 1.4474 -
Oct 11, 2024 1.4500 1.4500 1.4500 1.4500 1.4454 -
Oct 10, 2024 1.4450 1.4450 1.4450 1.4450 1.4404 -
Oct 9, 2024 1.4430 1.4430 1.4430 1.4430 1.4384 -
Oct 8, 2024 1.4520 1.4520 1.4520 1.4520 1.4474 -
Oct 7, 2024 1.4470 1.4470 1.4470 1.4470 1.4424 -
Oct 4, 2024 1.4460 1.4460 1.4460 1.4460 1.4414 -
Oct 3, 2024 1.4450 1.4450 1.4450 1.4450 1.4404 -
Oct 2, 2024 1.4420 1.4420 1.4420 1.4420 1.4374 -
Oct 1, 2024 1.4370 1.4370 1.4370 1.4370 1.4324 -
Sep 30, 2024 1.4390 1.4390 1.4390 1.4390 1.4344 -
Sep 27, 2024 1.4380 1.4380 1.4380 1.4380 1.4334 -
Sep 26, 2024 1.4300 1.4300 1.4300 1.4300 1.4255 -
Sep 25, 2024 1.4270 1.4270 1.4270 1.4270 1.4225 -
Sep 24, 2024 1.4240 1.4240 1.4240 1.4240 1.4195 -
Sep 23, 2024 1.4280 1.4280 1.4280 1.4280 1.4235 -
Sep 20, 2024 1.4330 1.4330 1.4330 1.4330 1.4284 -
Sep 19, 2024 1.4200 1.4200 1.4200 1.4200 1.4155 -
Sep 18, 2024 1.4240 1.4240 1.4240 1.4240 1.4195 -
Sep 17, 2024 1.4220 1.4220 1.4220 1.4220 1.4175 -
Sep 16, 2024 1.4220 1.4220 1.4220 1.4220 1.4175 -
Sep 13, 2024 1.4180 1.4180 1.4180 1.4180 1.4135 -
Sep 12, 2024 1.4090 1.4090 1.4090 1.4090 1.4045 -
Sep 11, 2024 1.4040 1.4040 1.4040 1.4040 1.3995 -
Sep 10, 2024 1.4020 1.4020 1.4020 1.4020 1.3975 -
Sep 9, 2024 1.4010 1.4010 1.4010 1.4010 1.3965 -
Sep 6, 2024 1.4100 1.4100 1.4100 1.4100 1.4055 -
Sep 5, 2024 1.4120 1.4120 1.4120 1.4120 1.4075 -
Sep 4, 2024 1.4300 1.4300 1.4300 1.4300 1.4255 -
Sep 3, 2024 1.4370 1.4370 1.4370 1.4370 1.4324 -
Sep 2, 2024 1.4350 1.4350 1.4350 1.4350 1.4304 -
Aug 30, 2024 1.4290 1.4290 1.4290 1.4290 1.4245 -
Aug 29, 2024 1.4270 1.4270 1.4270 1.4270 1.4225 -
Aug 28, 2024 1.4270 1.4270 1.4270 1.4270 1.4225 -
Aug 27, 2024 1.4260 1.4260 1.4260 1.4260 1.4215 -
Aug 23, 2024 1.4270 1.4270 1.4270 1.4270 1.4225 -
Aug 22, 2024 1.4290 1.4290 1.4290 1.4290 1.4245 -
Aug 21, 2024 1.4320 1.4320 1.4320 1.4320 1.4274 -
Aug 20, 2024 1.4310 1.4310 1.4310 1.4310 1.4265 -
Aug 19, 2024 1.4290 1.4290 1.4290 1.4290 1.4245 -
Aug 16, 2024 1.4190 1.4190 1.4190 1.4190 1.4145 -
Aug 15, 2024 1.4130 1.4130 1.4130 1.4130 1.4085 -
Aug 14, 2024 1.4040 1.4040 1.4040 1.4040 1.3995 -
Aug 13, 2024 1.4010 1.4010 1.4010 1.4010 1.3965 -
Aug 12, 2024 1.4000 1.4000 1.4000 1.4000 1.3956 -
Aug 9, 2024 1.3870 1.3870 1.3870 1.3870 1.3826 -
Aug 8, 2024 1.3900 1.3900 1.3900 1.3900 1.3856 -
Aug 7, 2024 1.3770 1.3770 1.3770 1.3770 1.3726 -
Aug 6, 2024 1.3620 1.3620 1.3620 1.3620 1.3577 -
Aug 5, 2024 1.3940 1.3940 1.3940 1.3940 1.3896 -
Aug 2, 2024 1.4310 1.4310 1.4310 1.4310 1.4265 -
Aug 1, 2024 1.4360 1.4360 1.4360 1.4360 1.4314 -
Jul 31, 2024 1.4220 1.4220 1.4220 1.4220 1.4175 -
Jul 30, 2024 1.4220 1.4220 1.4220 1.4220 1.4175 -
Jul 29, 2024 1.4130 1.4130 1.4130 1.4130 1.4085 -
Jul 26, 2024 1.4000 1.4000 1.4000 1.4000 1.3956 -
Jul 25, 2024 1.4100 1.4100 1.4100 1.4100 1.4055 -
Jul 24, 2024 1.4240 1.4240 1.4240 1.4240 1.4195 -
Jul 23, 2024 1.4220 1.4220 1.4220 1.4220 1.4175 -
Jul 22, 2024 1.4170 1.4170 1.4170 1.4170 1.4125 -
Jul 19, 2024 1.4250 1.4250 1.4250 1.4250 1.4205 -
Jul 18, 2024 1.4250 1.4250 1.4250 1.4250 1.4205 -
Jul 17, 2024 1.4250 1.4250 1.4250 1.4250 1.4205 -
Jul 16, 2024 1.4290 1.4290 1.4290 1.4290 1.4245 -
Jul 15, 2024 1.4290 1.4290 1.4290 1.4290 1.4245 -
Jul 12, 2024 1.4260 1.4260 1.4260 1.4260 1.4215 -
Jul 11, 2024 1.4260 1.4260 1.4260 1.4260 1.4215 -
Jul 10, 2024 1.4210 1.4210 1.4210 1.4210 1.4165 -
Jul 9, 2024 1.4230 1.4230 1.4230 1.4230 1.4185 -
Jul 8, 2024 1.4260 1.4260 1.4260 1.4260 1.4215 -
Jul 5, 2024 1.4280 1.4280 1.4280 1.4280 1.4235 -
Jul 4, 2024 1.4210 1.4210 1.4210 1.4210 1.4165 -
Jul 3, 2024 1.4140 1.4140 1.4140 1.4140 1.4095 -
Jul 2, 2024 1.4160 1.4160 1.4160 1.4160 1.4115 -
Jul 1, 2024 1.4190 1.4190 1.4190 1.4190 1.4145 -
Jun 28, 2024 1.4180 1.4180 1.4180 1.4180 1.4135 -
Jun 27, 2024 1.4210 1.4210 1.4210 1.4210 1.4165 -
Jun 26, 2024 1.4220 1.4220 1.4220 1.4220 1.4175 -
Jun 25, 2024 1.4210 1.4210 1.4210 1.4210 1.4165 -
Jun 24, 2024 1.4190 1.4190 1.4190 1.4190 1.4145 -
Jun 21, 2024 1.4200 1.4200 1.4200 1.4200 1.4155 -
Jun 20, 2024 1.4150 1.4150 1.4150 1.4150 1.4105 -
Jun 19, 2024 1.4130 1.4130 1.4130 1.4130 1.4085 -
Jun 18, 2024 1.4090 1.4090 1.4090 1.4090 1.4045 -
Jun 17, 2024 1.4050 1.4050 1.4050 1.4050 1.4005 -
Jun 14, 2024 1.4110 1.4110 1.4110 1.4110 1.4065 -
Jun 13, 2024 1.4130 1.4130 1.4130 1.4130 1.4085 -
Jun 12, 2024 1.4120 1.4120 1.4120 1.4120 1.4075 -
Jun 11, 2024 1.4150 1.4150 1.4150 1.4150 1.4105 -
Jun 10, 2024 1.4200 1.4200 1.4200 1.4200 1.4155 -
Jun 7, 2024 1.4240 1.4240 1.4240 1.4240 1.4195 -
Jun 6, 2024 1.4190 1.4190 1.4190 1.4190 1.4145 -
Jun 5, 2024 1.4130 1.4130 1.4130 1.4130 1.4085 -
Jun 4, 2024 1.4200 1.4200 1.4200 1.4200 1.4155 -
Jun 3, 2024 1.4160 1.4160 1.4160 1.4160 1.4115 -
May 31, 2024 1.4090 1.4090 1.4090 1.4090 1.4045 -
May 30, 2024 1.4130 1.4130 1.4130 1.4130 1.4085 -
May 29, 2024 1.4230 1.4230 1.4230 1.4230 1.4185 -
May 28, 2024 1.4210 1.4210 1.4210 1.4210 1.4165 -
May 24, 2024 1.4280 1.4280 1.4280 1.4280 1.4235 -
May 23, 2024 1.4310 1.4310 1.4310 1.4310 1.4265 -
May 22, 2024 1.4310 1.4310 1.4310 1.4310 1.4265 -
May 21, 2024 1.4380 1.4380 1.4380 1.4380 1.4334 -
May 20, 2024 1.4370 1.4370 1.4370 1.4370 1.4324 -
May 17, 2024 1.4400 1.4400 1.4400 1.4400 1.4354 -
May 16, 2024 1.4380 1.4380 1.4380 1.4380 1.4334 -
May 15, 2024 1.4350 1.4350 1.4350 1.4350 1.4304 -
May 14, 2024 1.4350 1.4350 1.4350 1.4350 1.4304 -
May 13, 2024 1.4380 1.4380 1.4380 1.4380 1.4334 -
May 10, 2024 1.4300 1.4300 1.4300 1.4300 1.4255 -
May 9, 2024 1.4280 1.4280 1.4280 1.4280 1.4235 -
May 8, 2024 1.4230 1.4230 1.4230 1.4230 1.4185 -
May 7, 2024 1.4060 1.4060 1.4060 1.4060 1.4015 -
May 3, 2024 1.3940 1.3940 1.3940 1.3940 1.3896 -
May 2, 2024 1.3900 1.3900 1.3900 1.3900 1.3856 -
May 1, 2024 0.0056 Dividend
May 1, 2024 1.3980 1.3980 1.3980 1.3980 1.3936 -
Apr 30, 2024 1.3990 1.3990 1.3990 1.3990 1.3889 -
Apr 29, 2024 1.3930 1.3930 1.3930 1.3930 1.3830 -
Apr 26, 2024 1.3870 1.3870 1.3870 1.3870 1.3770 -
Apr 25, 2024 1.3960 1.3960 1.3960 1.3960 1.3860 -
Apr 24, 2024 1.3970 1.3970 1.3970 1.3970 1.3870 -
Apr 23, 2024 1.3900 1.3900 1.3900 1.3900 1.3800 -
Apr 22, 2024 1.3720 1.3720 1.3720 1.3720 1.3621 -
Apr 19, 2024 1.3700 1.3700 1.3700 1.3700 1.3601 -
Apr 18, 2024 1.3730 1.3730 1.3730 1.3730 1.3631 -
Apr 17, 2024 1.3760 1.3760 1.3760 1.3760 1.3661 -
Apr 16, 2024 1.3890 1.3890 1.3890 1.3890 1.3790 -
Apr 15, 2024 1.4030 1.4030 1.4030 1.4030 1.3929 -
Apr 12, 2024 1.4010 1.4010 1.4010 1.4010 1.3909 -
Apr 11, 2024 1.4020 1.4020 1.4020 1.4020 1.3919 -
Apr 10, 2024 1.4000 1.4000 1.4000 1.4000 1.3899 -
Apr 9, 2024 1.4000 1.4000 1.4000 1.4000 1.3899 -
Apr 8, 2024 1.3950 1.3950 1.3950 1.3950 1.3850 -
Apr 5, 2024 1.4010 1.4010 1.4010 1.4010 1.3909 -
Apr 4, 2024 1.4000 1.4000 1.4000 1.4000 1.3899 -
Apr 3, 2024 1.4070 1.4070 1.4070 1.4070 1.3969 -
Apr 2, 2024 1.4100 1.4100 1.4100 1.4100 1.3999 -
Mar 28, 2024 1.4070 1.4070 1.4070 1.4070 1.3969 -
Mar 27, 2024 1.4030 1.4030 1.4030 1.4030 1.3929 -
Mar 26, 2024 1.4000 1.4000 1.4000 1.4000 1.3899 -
Mar 25, 2024 1.4060 1.4060 1.4060 1.4060 1.3959 -
Mar 22, 2024 1.4000 1.4000 1.4000 1.4000 1.3899 -
Mar 21, 2024 1.3860 1.3860 1.3860 1.3860 1.3760 -
Mar 20, 2024 1.3780 1.3780 1.3780 1.3780 1.3681 -
Mar 19, 2024 1.3800 1.3800 1.3800 1.3800 1.3701 -
Mar 18, 2024 1.3790 1.3790 1.3790 1.3790 1.3691 -
Mar 15, 2024 1.3810 1.3810 1.3810 1.3810 1.3711 -
Mar 14, 2024 1.3780 1.3780 1.3780 1.3780 1.3681 -
Mar 13, 2024 1.3760 1.3760 1.3760 1.3760 1.3661 -
Mar 12, 2024 1.3670 1.3670 1.3670 1.3670 1.3572 -
Mar 11, 2024 1.3700 1.3700 1.3700 1.3700 1.3601 -
Mar 8, 2024 1.3700 1.3700 1.3700 1.3700 1.3601 -
Mar 7, 2024 1.3660 1.3660 1.3660 1.3660 1.3562 -
Mar 6, 2024 1.3640 1.3640 1.3640 1.3640 1.3542 -
Mar 5, 2024 1.3660 1.3660 1.3660 1.3660 1.3562 -
Mar 4, 2024 1.3660 1.3660 1.3660 1.3660 1.3562 -
Mar 1, 2024 1.3610 1.3610 1.3610 1.3610 1.3512 -
Feb 29, 2024 1.3560 1.3560 1.3560 1.3560 1.3462 -
Feb 28, 2024 1.3570 1.3570 1.3570 1.3570 1.3472 -
Feb 27, 2024 1.3590 1.3590 1.3590 1.3590 1.3492 -
Feb 26, 2024 1.3580 1.3580 1.3580 1.3580 1.3482 -
Feb 23, 2024 1.3590 1.3590 1.3590 1.3590 1.3492 -
Feb 22, 2024 1.3470 1.3470 1.3470 1.3470 1.3373 -
Feb 21, 2024 1.3510 1.3510 1.3510 1.3510 1.3413 -
Feb 20, 2024 1.3530 1.3530 1.3530 1.3530 1.3433 -
Feb 19, 2024 1.3520 1.3520 1.3520 1.3520 1.3423 -
Feb 16, 2024 1.3440 1.3440 1.3440 1.3440 1.3343 -
Feb 15, 2024 1.3360 1.3360 1.3360 1.3360 1.3264 -
Feb 14, 2024 1.3330 1.3330 1.3330 1.3330 1.3234 -
Feb 13, 2024 1.3330 1.3330 1.3330 1.3330 1.3234 -
Feb 12, 2024 1.3350 1.3350 1.3350 1.3350 1.3254 -
Feb 9, 2024 1.3330 1.3330 1.3330 1.3330 1.3234 -
Feb 8, 2024 1.3300 1.3300 1.3300 1.3300 1.3204 -
Feb 7, 2024 1.3260 1.3260 1.3260 1.3260 1.3165 -
Feb 6, 2024 1.3300 1.3300 1.3300 1.3300 1.3204 -
Feb 5, 2024 1.3260 1.3260 1.3260 1.3260 1.3165 -
Feb 2, 2024 1.3210 1.3210 1.3210 1.3210 1.3115 -
Feb 1, 2024 1.3220 1.3220 1.3220 1.3220 1.3125 -
Jan 31, 2024 1.3250 1.3250 1.3250 1.3250 1.3155 -
Jan 30, 2024 1.3210 1.3210 1.3210 1.3210 1.3115 -
Jan 29, 2024 1.3160 1.3160 1.3160 1.3160 1.3065 -
Jan 26, 2024 1.3080 1.3080 1.3080 1.3080 1.2986 -
Jan 25, 2024 1.3070 1.3070 1.3070 1.3070 1.2976 -
Jan 24, 2024 1.3030 1.3030 1.3030 1.3030 1.2936 -
Jan 23, 2024 1.3020 1.3020 1.3020 1.3020 1.2926 -
Jan 22, 2024 1.2980 1.2980 1.2980 1.2980 1.2887 -
Jan 19, 2024 1.2950 1.2950 1.2950 1.2950 1.2857 -
Jan 18, 2024 1.2890 1.2890 1.2890 1.2890 1.2797 -
Jan 17, 2024 1.3020 1.3020 1.3020 1.3020 1.2926 -
Jan 16, 2024 1.3110 1.3110 1.3110 1.3110 1.3016 -
Jan 15, 2024 1.3100 1.3100 1.3100 1.3100 1.3006 -
Jan 12, 2024 1.3110 1.3110 1.3110 1.3110 1.3016 -
Jan 11, 2024 1.3090 1.3090 1.3090 1.3090 1.2996 -
Jan 10, 2024 1.3080 1.3080 1.3080 1.3080 1.2986 -

Related Tickers