PSRU

Inv Rafi Uk 100 Historical Data

PSRU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 754.60 -2.70 -0.36% 758.20 758.20 758.20 3,582
Sep 29 2020 757.30 -8.90 -1.16% 758.60 758.60 758.60 750
Sep 28 2020 766.20 16.55 2.21% 766.20 766.20 766.20 63
Sep 25 2020 749.65 -1.20 -0.16% 750.80 750.80 750.80 8,001
Sep 24 2020 750.85 -10.25 -1.35% 754.50 754.50 754.50 515
Sep 23 2020 761.10 3.75 0.5% 761.10 761.10 761.10 8
Sep 22 2020 757.35 8.90 1.19% 757.35 757.35 757.35 5,546
Sep 21 2020 748.45 -30.30 -3.89% 748.45 748.45 748.45 3,632
Sep 18 2020 778.75 -10.35 -1.31% 784.40 789.70 777.65 30,343
Sep 17 2020 789.10 -12.25 -1.53% 788.40 790.60 786.45 2,111
Sep 16 2020 801.35 -4.00 -0.5% 801.35 801.35 801.35 667
Sep 15 2020 805.35 8.70 1.09% 798.20 807.30 794.95 6,310
Sep 14 2020 796.65 -2.05 -0.26% 803.70 803.70 792.85 30,291
Sep 11 2020 798.70 3.60 0.45% 793.00 799.85 791.30 26,176
Sep 10 2020 795.10 -1.40 -0.18% 793.60 798.75 791.55 3,700
Sep 09 2020 796.50 11.85 1.51% 789.30 799.25 784.10 2,491
Sep 08 2020 784.65 -4.65 -0.59% 784.65 784.65 784.65 22
Sep 07 2020 789.30 17.30 2.24% 789.30 789.30 789.30 380
Sep 04 2020 772.00 -3.10 -0.4% 772.00 772.00 772.00 2,403
Sep 03 2020 775.10 -9.55 -1.22% 790.30 793.90 772.95 3,533
Sep 02 2020 784.65 7.90 1.02% 784.65 784.65 784.65 504
Sep 01 2020 776.75 -16.10 -2.03% 780.30 780.30 776.65 5,425
Aug 31 2020 792.85 0.00 +0.00% 798.50 799.55 792.35 0
Aug 28 2020 792.85 -4.60 -0.58% 798.50 799.55 792.35 419
Aug 27 2020 797.45 -2.80 -0.35% 797.45 797.45 797.45 18
Aug 26 2020 800.25 -0.10 -0.01% 801.00 802.15 797.10 200
Aug 25 2020 800.35 -13.05 -1.6% 819.00 819.00 799.75 6,958
Aug 24 2020 813.40 15.40 1.93% 813.40 813.40 813.40 2,685
Aug 21 2020 798.00 -4.05 -0.5% 801.40 804.15 792.35 2,119
Aug 20 2020 802.05 -13.80 -1.69% 802.90 811.35 801.10 12,791
Aug 19 2020 815.85 7.60 0.94% 812.60 816.45 811.30 3,946
Aug 18 2020 808.25 -11.15 -1.36% 820.40 820.40 807.90 3,346
Aug 17 2020 819.40 3.05 0.37% 819.40 819.40 819.40 2,224
Aug 14 2020 816.35 -13.70 -1.65% 816.35 816.35 816.35 7,502
Aug 13 2020 830.05 -13.30 -1.58% 829.80 832.20 828.65 4,776
Aug 12 2020 843.35 17.10 2.07% 843.35 843.35 843.35 7,148
Aug 11 2020 826.25 17.80 2.2% 826.25 826.25 826.25 395
Aug 10 2020 808.45 7.40 0.92% 809.40 810.20 807.45 1,039
Aug 07 2020 801.05 -1.95 -0.24% 800.70 803.90 796.90 5,354
Aug 06 2020 803.00 -11.65 -1.43% 803.00 803.00 803.00 317
Aug 05 2020 814.65 9.60 1.19% 815.00 817.90 809.10 10,813
Aug 04 2020 805.05 8.05 1.01% 805.05 805.05 805.05 14
Aug 03 2020 797.00 10.90 1.39% 789.50 797.00 787.65 10,933
Jul 31 2020 786.10 -7.55 -0.95% 795.00 795.85 783.20 14,521
Jul 30 2020 793.65 -26.10 -3.18% 800.00 802.85 786.25 1,707
Jul 29 2020 819.75 -0.70 -0.09% 819.75 819.75 819.75 598
Jul 28 2020 820.45 2.90 0.35% 817.70 821.05 812.80 1,768
Jul 27 2020 817.55 -2.75 -0.34% 817.60 820.40 815.00 2,730
Jul 24 2020 820.30 -10.80 -1.3% 821.70 823.30 813.85 1,853
Jul 23 2020 831.10 -1.95 -0.23% 838.30 838.30 819.35 2,322
Jul 22 2020 833.05 -11.65 -1.38% 833.05 833.05 833.05 2
Jul 21 2020 844.70 4.35 0.52% 845.00 847.20 840.80 755
Jul 20 2020 840.35 -5.00 -0.59% 842.00 843.40 835.00 3,326
Jul 17 2020 845.35 2.50 0.3% 840.10 846.95 818.40 3,986
Jul 16 2020 842.85 -6.40 -0.75% 846.20 847.15 824.65 9,381
Jul 15 2020 849.25 15.40 1.85% 845.00 851.85 824.00 28,028
Jul 14 2020 833.85 2.00 0.24% 828.60 834.80 825.05 1,117
Jul 13 2020 831.85 15.10 1.85% 826.90 831.85 825.35 1,188
Jul 10 2020 816.75 6.80 0.84% 816.75 816.75 816.75 2,020
Jul 09 2020 809.95 -24.60 -2.95% 809.95 809.95 809.95 98
Jul 08 2020 834.55 0.00 0.0% 834.55 834.55 834.55 702
Jul 07 2020 834.55 -14.20 -1.67% 840.40 842.25 832.30 398
Jul 06 2020 848.75 19.80 2.39% 845.80 850.10 844.75 2,075
Jul 03 2020 828.95 -14.40 -1.71% 832.20 835.25 825.75 19,058
Your Recent History
LSE
PSRU
Inv Rafi U..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 21:16:44