RTW Venture Fund Limited NPV (GBP)

(RTWG)
Sector:
116.00p
0.00p 0.00
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
21/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
20/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
19/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
18/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
15/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
14/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
13/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
12/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
11/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
08/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
07/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
06/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
05/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
04/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
01/11/2024 116.00p 119.00p 116.00p 116.00p 34,179
31/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
30/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
29/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
28/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
25/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
24/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
23/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
22/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
21/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
18/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
17/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
16/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
15/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
14/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
11/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
10/10/2024 116.00p 119.00p 116.00p 116.00p 34,179
09/10/2024 116.00p 116.57p 115.00p 116.00p 64,707
08/10/2024 116.00p 115.52p 114.76p 115.50p 42,714
07/10/2024 116.00p 116.00p 115.34p 116.00p 3,843
04/10/2024 116.00p 120.00p 114.50p 114.50p 22,341
03/10/2024 118.00p 120.00p 112.00p 116.00p 37
02/10/2024 118.00p 118.00p 112.50p 116.00p 300
01/10/2024 113.00p 114.00p 112.50p 113.50p 104,537
30/09/2024 113.00p 117.00p 113.00p 114.50p 69,265
27/09/2024 113.00p 117.50p 113.50p 117.50p 4,413
26/09/2024 113.00p 123.00p 113.00p 117.50p 7,396
25/09/2024 113.00p 117.50p 114.00p 117.50p 37,287
24/09/2024 113.00p 122.00p 113.00p 117.50p 18,422
23/09/2024 113.00p 115.26p 114.50p 114.50p 1,208
20/09/2024 113.00p 122.00p 113.00p 117.50p 47,020
19/09/2024 115.00p 114.50p 114.00p 114.50p 760
18/09/2024 115.00p 122.00p 113.00p 117.50p 5,339
17/09/2024 116.00p 117.01p 115.00p 115.00p 14,589
16/09/2024 116.00p 118.50p 116.00p 118.50p 5,222
13/09/2024 116.00p 122.00p 115.47p 118.50p 15,002
12/09/2024 116.00p 118.74p 116.00p 118.50p 18,649
11/09/2024 117.00p 118.50p 118.44p 118.50p 882
10/09/2024 117.00p 122.00p 115.00p 118.50p 10,989
09/09/2024 117.00p 120.04p 115.00p 118.50p 12,953
06/09/2024 117.00p 122.00p 115.00p 118.50p 9,967
05/09/2024 117.00p 118.50p 115.00p 118.50p 34
04/09/2024 117.00p 118.50p 118.00p 118.50p 0
03/09/2024 117.00p 118.00p 115.00p 118.00p 2
02/09/2024 117.00p 122.00p 117.00p 116.00p 13,620
30/08/2024 116.00p 117.00p 115.00p 116.00p 16
29/08/2024 116.00p 117.00p 115.00p 116.00p 14,470
28/08/2024 116.00p 117.87p 116.00p 116.50p 4,846
27/08/2024 117.00p 122.00p 115.00p 118.00p 5,962
26/08/2024 117.00p 120.00p 117.00p 118.50p 1,421
23/08/2024 117.00p 120.00p 117.00p 118.50p 1,421
22/08/2024 117.00p 120.00p 117.00p 118.50p 1,421
21/08/2024 120.00p 119.70p 118.40p 118.50p 8,313
20/08/2024 120.00p 119.70p 118.40p 118.50p 8,902
19/08/2024 120.00p 120.00p 117.00p 119.00p 38,999
16/08/2024 120.00p 120.00p 118.36p 118.50p 8,542
15/08/2024 120.00p 129.00p 117.00p 118.50p 16,363
14/08/2024 120.00p 129.00p 121.00p 125.00p 9,655
13/08/2024 120.00p 123.00p 123.00p 123.00p 0
12/08/2024 120.00p 128.00p 118.00p 123.00p 476
09/08/2024 120.00p 127.00p 120.29p 122.50p 24,292
08/08/2024 120.00p 127.00p 117.00p 122.00p 313
07/08/2024 120.00p 122.00p 121.21p 122.00p 18,774
06/08/2024 120.00p 127.00p 120.00p 123.50p 1,048
05/08/2024 128.00p 136.00p 115.00p 119.00p 11,988
02/08/2024 132.00p 138.00p 128.00p 133.00p 4,737
01/08/2024 132.00p 138.00p 129.50p 133.00p 38,964
31/07/2024 132.00p 136.75p 128.00p 133.00p 116,631
30/07/2024 128.00p 130.00p 125.08p 127.50p 52,392
29/07/2024 125.00p 125.48p 124.00p 124.00p 253,852
26/07/2024 125.00p 128.00p 119.00p 121.00p 8,472
25/07/2024 121.00p 123.74p 121.00p 121.00p 250,342
24/07/2024 121.00p 122.96p 121.00p 121.00p 88
23/07/2024 121.00p 121.93p 121.00p 121.00p 2,865
22/07/2024 121.00p 124.00p 120.50p 120.50p 16,923
19/07/2024 115.00p 118.00p 115.00p 118.00p 164
18/07/2024 115.00p 123.00p 115.00p 119.00p 6,086
17/07/2024 115.00p 119.00p 116.80p 119.00p 429
16/07/2024 115.00p 119.00p 116.75p 119.00p 2,172
15/07/2024 115.00p 119.00p 115.00p 119.00p 14,381
12/07/2024 118.00p 123.00p 115.00p 119.00p 178
11/07/2024 118.00p 119.00p 119.00p 119.00p 0
10/07/2024 118.00p 123.00p 117.00p 119.00p 39,474
09/07/2024 120.00p 120.00p 119.00p 120.00p 13,000
08/07/2024 120.00p 120.75p 118.00p 120.00p 107,110
05/07/2024 120.00p 121.00p 119.00p 121.00p 19,759
04/07/2024 120.00p 125.00p 120.00p 121.50p 12,119
03/07/2024 120.00p 121.50p 120.00p 121.50p 1,720
02/07/2024 120.00p 123.00p 120.00p 121.50p 24,721
01/07/2024 121.00p 124.00p 120.11p 124.00p 7,159
28/06/2024 121.00p 127.00p 121.68p 123.50p 21,086
27/06/2024 121.00p 123.50p 121.59p 123.50p 3,437
26/06/2024 121.00p 124.00p 120.10p 124.00p 45,628
25/06/2024 121.00p 128.00p 120.00p 124.00p 3,488
24/06/2024 121.00p 128.00p 120.00p 124.00p 39,299
21/06/2024 123.00p 123.50p 120.00p 123.50p 1,488
20/06/2024 123.00p 128.00p 122.00p 124.00p 12,699
19/06/2024 123.00p 128.00p 123.00p 125.50p 52,169
18/06/2024 124.00p 129.00p 123.00p 126.00p 30,359
17/06/2024 123.00p 127.00p 121.00p 125.50p 114,395
14/06/2024 119.00p 126.00p 117.00p 126.00p 77,155
13/06/2024 117.00p 118.13p 112.00p 117.00p 91,736
12/06/2024 114.00p 115.00p 109.00p 114.00p 13,173
11/06/2024 113.00p 112.80p 110.50p 111.00p 18,496
10/06/2024 113.00p 114.00p 108.00p 111.00p 22,304
07/06/2024 112.00p 114.00p 108.00p 110.50p 4,688
06/06/2024 112.00p 110.50p 109.75p 110.50p 4,556
05/06/2024 112.00p 110.00p 109.75p 110.00p 7,298
04/06/2024 112.00p 114.00p 107.00p 110.50p 4,081
03/06/2024 112.00p 112.00p 109.75p 110.50p 27,307
31/05/2024 112.00p 112.00p 109.50p 109.50p 250
30/05/2024 110.00p 110.50p 109.75p 110.00p 101,521
29/05/2024 110.00p 114.00p 107.00p 110.50p 2,201
28/05/2024 109.00p 111.00p 109.00p 111.00p 3,523
27/05/2024 110.00p 114.00p 108.00p 111.00p 173