Weiss Korea Opportunity Fund Ltd (WKOF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Weiss Korea Opportunity Fund Ltd

Date Open High Low Close* Volume
02/05/2017 157.50p 161.34p 157.50p 160.00p 61
28/04/2017 156.50p 159.90p 156.50p 157.50p 48365
27/04/2017 152.75p 158.00p 152.75p 156.50p 8135
26/04/2017 152.00p 152.75p 150.50p 152.75p 0
25/04/2017 150.50p 150.50p 148.50p 150.50p 499
24/04/2017 149.50p 150.50p 149.50p 150.50p 0
21/04/2017 149.50p 149.50p 149.50p 149.50p 0
20/04/2017 149.50p 149.50p 149.50p 149.50p 0
19/04/2017 151.00p 151.40p 149.00p 149.50p 32722
18/04/2017 155.00p 155.00p 151.00p 152.00p 41236
13/04/2017 155.38p 155.38p 155.38p 155.38p 0
12/04/2017 155.38p 155.38p 155.38p 155.38p 0
11/04/2017 155.50p 155.50p 155.00p 155.38p 5121
10/04/2017 155.50p 155.50p 155.50p 155.50p 0
07/04/2017 155.50p 157.00p 155.50p 155.50p 11200
06/04/2017 155.50p 156.88p 155.50p 155.50p 0
05/04/2017 157.00p 157.00p 156.00p 156.88p 0
04/04/2017 158.00p 158.00p 156.00p 156.00p 13491
03/04/2017 157.75p 158.00p 157.75p 158.00p 0
31/03/2017 157.75p 158.00p 157.75p 158.00p 4479
30/03/2017 157.62p 159.90p 157.62p 157.75p 368
29/03/2017 157.00p 160.00p 155.00p 157.50p 9643
28/03/2017 156.50p 159.00p 156.00p 156.00p 17400
27/03/2017 156.50p 158.95p 154.55p 156.50p 2521
24/03/2017 156.88p 156.88p 156.50p 156.50p 0
23/03/2017 156.88p 159.00p 156.88p 156.88p 500
22/03/2017 157.12p 158.00p 155.25p 156.88p 7164
21/03/2017 157.50p 159.00p 156.25p 156.25p 8000
20/03/2017 156.00p 159.00p 153.00p 155.50p 66051
17/03/2017 154.00p 157.00p 153.44p 155.00p 102500
16/03/2017 153.00p 153.00p 152.00p 153.00p 8723
15/03/2017 152.00p 152.00p 151.22p 152.00p 171037
14/03/2017 152.00p 152.00p 151.00p 152.00p 7407
13/03/2017 150.75p 151.00p 149.11p 151.00p 13357
10/03/2017 149.50p 149.50p 149.50p 149.50p 0
09/03/2017 149.25p 150.00p 149.25p 149.50p 0
08/03/2017 149.50p 150.00p 148.30p 150.00p 1829
07/03/2017 147.75p 149.50p 147.25p 149.50p 0
06/03/2017 147.25p 148.00p 147.25p 147.25p 10000
03/03/2017 149.00p 149.00p 144.50p 147.25p 27368
02/03/2017 147.50p 150.50p 147.50p 150.50p 14686
01/03/2017 147.00p 147.00p 147.00p 147.00p 0
28/02/2017 147.50p 147.50p 147.00p 147.00p 0
27/02/2017 147.63p 148.85p 146.50p 147.50p 7594
24/02/2017 147.63p 147.63p 147.63p 147.63p 0
23/02/2017 147.63p 147.63p 146.53p 147.63p 1345
22/02/2017 146.75p 147.63p 146.10p 147.63p 2656771
21/02/2017 146.25p 146.38p 146.25p 146.38p 0
20/02/2017 146.25p 146.25p 146.10p 146.25p 3000
17/02/2017 145.25p 146.00p 145.25p 145.25p 5134
16/02/2017 145.25p 145.25p 144.10p 145.25p 8917
15/02/2017 145.00p 145.25p 144.25p 145.25p 149000
14/02/2017 145.25p 146.12p 143.00p 145.00p 5857
13/02/2017 145.38p 145.38p 144.15p 145.25p 10000
10/02/2017 145.12p 146.49p 145.12p 145.12p 3413
09/02/2017 145.12p 145.12p 145.12p 145.12p 0
08/02/2017 145.12p 145.12p 145.12p 145.12p 0
07/02/2017 145.00p 145.12p 144.75p 145.12p 150000
06/02/2017 145.00p 145.00p 143.80p 145.00p 2500
03/02/2017 145.25p 145.25p 145.00p 145.00p 0
02/02/2017 145.25p 145.25p 145.25p 145.25p 0
01/02/2017 145.62p 145.62p 144.25p 145.25p 50000
31/01/2017 145.25p 147.00p 144.00p 147.00p 7673
30/01/2017 146.25p 147.80p 144.30p 145.50p 3682
27/01/2017 146.25p 148.50p 146.25p 148.50p 10000
26/01/2017 146.50p 146.50p 144.30p 146.25p 8100
25/01/2017 146.50p 146.50p 146.50p 146.50p 0
24/01/2017 147.00p 147.00p 144.00p 146.50p 20462
23/01/2017 147.00p 147.00p 146.50p 147.00p 200000
20/01/2017 147.50p 148.00p 147.00p 147.00p 0
19/01/2017 148.50p 148.50p 148.00p 148.00p 0
18/01/2017 148.50p 148.50p 147.00p 148.50p 764
17/01/2017 148.50p 150.00p 148.50p 148.50p 1311
16/01/2017 149.00p 149.00p 146.55p 148.50p 12354
13/01/2017 149.00p 151.00p 149.00p 149.00p 1655
12/01/2017 149.00p 151.00p 149.00p 149.00p 28000
11/01/2017 145.50p 150.00p 145.50p 149.00p 20834
10/01/2017 144.12p 144.50p 144.12p 144.50p 1000
09/01/2017 143.50p 145.44p 143.50p 144.12p 3437
06/01/2017 143.50p 143.50p 142.00p 143.50p 0
05/01/2017 142.00p 144.75p 142.00p 142.00p 868100
04/01/2017 142.00p 142.00p 142.00p 142.00p 0
03/01/2017 142.00p 142.00p 142.00p 142.00p 0
30/12/2016 142.00p 142.00p 140.00p 142.00p 3
29/12/2016 141.00p 144.10p 140.00p 142.00p 14369
28/12/2016 141.00p 141.00p 140.00p 140.00p 74948
23/12/2016 141.00p 141.00p 141.00p 141.00p 0
22/12/2016 141.00p 141.00p 141.00p 141.00p 0
21/12/2016 140.00p 141.00p 140.00p 141.00p 0
20/12/2016 140.00p 140.00p 140.00p 140.00p 0
19/12/2016 139.00p 141.40p 138.10p 140.00p 13236
16/12/2016 138.00p 139.00p 138.00p 139.00p 0
15/12/2016 138.00p 138.00p 136.12p 138.00p 2500
14/12/2016 138.00p 138.00p 138.00p 138.00p 0
13/12/2016 138.00p 140.00p 138.00p 138.00p 41050
12/12/2016 138.00p 139.00p 138.00p 138.00p 6000
09/12/2016 137.50p 138.00p 137.50p 138.00p 0
08/12/2016 136.63p 137.50p 136.63p 137.50p 40000
07/12/2016 136.75p 136.75p 136.75p 136.75p 0
06/12/2016 136.50p 136.75p 135.50p 136.75p 10000
05/12/2016 136.75p 136.75p 134.15p 136.50p 15900
02/12/2016 137.50p 137.50p 136.00p 136.75p 5000
01/12/2016 138.00p 138.00p 137.00p 137.50p 0
30/11/2016 137.50p 139.00p 136.00p 137.00p 66772
29/11/2016 136.00p 139.00p 135.00p 137.50p 36814
28/11/2016 135.50p 137.50p 135.50p 136.00p 9086
25/11/2016 136.00p 136.00p 136.00p 136.00p 0
24/11/2016 136.00p 136.00p 133.30p 136.00p 5000
23/11/2016 136.00p 136.00p 136.00p 136.00p 0
22/11/2016 135.00p 136.00p 135.00p 136.00p 0
21/11/2016 134.63p 137.14p 134.63p 135.00p 5000
18/11/2016 134.50p 134.63p 134.50p 134.63p 0
17/11/2016 135.00p 135.00p 133.00p 134.50p 5007
16/11/2016 135.87p 136.00p 135.00p 135.00p 0
15/11/2016 135.87p 135.87p 133.00p 135.87p 46100
14/11/2016 136.00p 136.00p 135.87p 135.87p 0
11/11/2016 137.50p 137.50p 136.00p 136.00p 0
10/11/2016 138.50p 138.75p 137.50p 137.50p 0
09/11/2016 138.75p 141.44p 136.00p 138.50p 17767
08/11/2016 139.37p 140.50p 139.37p 140.50p 0
07/11/2016 142.50p 142.50p 139.37p 139.37p 0
04/11/2016 143.50p 143.50p 142.00p 142.50p 2000
03/11/2016 144.00p 144.00p 143.50p 143.50p 0
02/11/2016 146.00p 146.00p 142.50p 144.00p 380
01/11/2016 146.25p 147.05p 146.00p 146.00p 5433
31/10/2016 146.25p 146.25p 146.25p 146.25p 0
28/10/2016 146.25p 146.25p 144.50p 146.25p 3500
27/10/2016 148.00p 148.00p 146.25p 146.25p 0
26/10/2016 148.00p 148.00p 148.00p 148.00p 0
25/10/2016 148.00p 148.00p 148.00p 148.00p 0
24/10/2016 148.25p 148.25p 148.00p 148.00p 0
21/10/2016 148.50p 149.00p 148.25p 148.25p 0
20/10/2016 149.00p 150.00p 149.00p 149.00p 6666
19/10/2016 149.25p 149.25p 149.00p 149.00p 5164
18/10/2016 148.50p 148.50p 148.00p 148.50p 159200
17/10/2016 149.00p 149.00p 148.75p 148.75p 0
14/10/2016 149.00p 149.00p 149.00p 149.00p 0
13/10/2016 149.00p 149.00p 149.00p 149.00p 0
12/10/2016 149.00p 149.00p 147.25p 149.00p 1300
11/10/2016 149.13p 149.75p 149.00p 149.00p 0
10/10/2016 149.13p 150.43p 149.13p 149.75p 7000
07/10/2016 148.50p 149.13p 148.00p 149.13p 0
06/10/2016 147.50p 148.00p 147.12p 148.00p 4505
05/10/2016 146.25p 146.25p 146.25p 146.25p 0
04/10/2016 145.50p 146.25p 144.29p 146.25p 693
03/10/2016 146.50p 146.50p 145.50p 145.50p 0
30/09/2016 146.50p 147.35p 146.50p 146.50p 4973
29/09/2016 144.50p 146.62p 144.50p 146.62p 10500
28/09/2016 144.50p 145.00p 144.50p 144.50p 4406
27/09/2016 144.38p 144.50p 143.53p 144.50p 50000
26/09/2016 144.38p 144.38p 144.38p 144.38p 0
23/09/2016 144.25p 145.00p 144.25p 144.38p 380
22/09/2016 144.25p 144.25p 144.00p 144.25p 77300
21/09/2016 142.75p 143.00p 142.75p 143.00p 50000
20/09/2016 142.50p 142.75p 140.25p 142.75p 919000
19/09/2016 142.50p 142.50p 141.00p 142.50p 10999
16/09/2016 142.50p 142.50p 140.00p 140.00p 10000
15/09/2016 142.50p 142.50p 142.50p 142.50p 0
14/09/2016 142.50p 142.50p 142.50p 142.50p 0
13/09/2016 142.50p 142.50p 142.50p 142.50p 0
12/09/2016 144.50p 144.50p 142.00p 142.50p 4385
09/09/2016 144.50p 144.50p 144.50p 144.50p 0
08/09/2016 144.50p 144.50p 144.50p 144.50p 0
07/09/2016 145.00p 145.00p 142.86p 144.50p 5000
06/09/2016 145.00p 145.00p 145.00p 145.00p 0
05/09/2016 145.00p 145.00p 145.00p 145.00p 0
02/09/2016 145.50p 145.80p 145.00p 145.00p 6858
01/09/2016 146.50p 146.50p 144.90p 145.50p 3600
31/08/2016 146.50p 146.50p 146.50p 146.50p 0
30/08/2016 146.50p 147.99p 146.50p 146.50p 750
26/08/2016 146.50p 146.50p 146.00p 146.50p 0
25/08/2016 146.50p 148.50p 146.00p 146.00p 35000
24/08/2016 147.63p 147.63p 146.50p 146.50p 0
23/08/2016 147.63p 147.63p 147.63p 147.63p 0
22/08/2016 147.63p 147.63p 146.00p 147.63p 10366
19/08/2016 147.63p 147.63p 146.00p 146.00p 43450
18/08/2016 147.00p 148.00p 147.00p 148.00p 25000
17/08/2016 147.00p 147.00p 146.00p 147.00p 50981
16/08/2016 146.50p 147.00p 146.06p 147.00p 31799
15/08/2016 146.00p 146.50p 145.12p 146.50p 25000
12/08/2016 146.00p 146.00p 146.00p 146.00p 0
11/08/2016 146.00p 146.00p 145.00p 146.00p 283000
10/08/2016 146.00p 146.00p 146.00p 146.00p 0
09/08/2016 145.50p 146.00p 144.00p 146.00p 0
08/08/2016 143.25p 144.00p 143.10p 144.00p 12000
05/08/2016 142.75p 143.97p 141.00p 142.75p 21385
04/08/2016 142.00p 142.00p 142.00p 142.00p 0
03/08/2016 143.00p 143.00p 140.64p 142.00p 4450
02/08/2016 143.50p 144.00p 143.50p 143.50p 1033
01/08/2016 141.50p 143.50p 141.30p 143.50p 56720
29/07/2016 141.50p 141.50p 141.50p 141.50p 0
28/07/2016 141.50p 141.50p 141.50p 141.50p 0
27/07/2016 141.50p 142.55p 141.50p 141.50p 9103988
26/07/2016 141.50p 141.50p 141.50p 141.50p 0
25/07/2016 141.50p 141.50p 141.50p 141.50p 0
22/07/2016 141.50p 141.50p 140.00p 141.50p 5000
21/07/2016 141.50p 141.50p 141.00p 141.50p 0
20/07/2016 140.50p 141.00p 140.50p 141.00p 101962
19/07/2016 140.50p 142.00p 140.50p 140.50p 72
18/07/2016 140.50p 140.50p 140.37p 140.50p 0

*Close Price adjusted for both dividends and splits