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
02/02/2024 155.00p 160.00p 150.00p 155.00p 522582
01/02/2024 155.00p 155.00p 150.10p 155.00p 432
31/01/2024 153.50p 157.40p 153.50p 155.00p 2500
30/01/2024 154.00p 161.00p 150.00p 155.00p 32092
29/01/2024 154.00p 156.80p 149.00p 149.00p 14576
26/01/2024 151.00p 151.00p 149.00p 149.00p 1
25/01/2024 154.00p 162.00p 152.00p 155.00p 3057
24/01/2024 156.50p 159.00p 153.00p 159.00p 6002
23/01/2024 156.50p 156.50p 156.00p 156.50p 0
22/01/2024 156.50p 156.50p 153.06p 156.00p 3270
19/01/2024 156.50p 156.50p 156.00p 156.50p 0
18/01/2024 156.00p 156.00p 156.00p 156.00p 30000
17/01/2024 156.50p 157.67p 156.50p 156.50p 0
16/01/2024 157.50p 157.50p 150.00p 157.50p 6532
15/01/2024 158.00p 162.90p 153.00p 158.00p 619
12/01/2024 158.00p 162.90p 158.00p 158.00p 306
11/01/2024 158.00p 162.90p 151.00p 158.00p 1271
10/01/2024 158.00p 163.00p 155.50p 158.00p 2750
09/01/2024 159.00p 163.90p 159.00p 159.00p 30
08/01/2024 159.00p 164.00p 159.00p 159.00p 629
05/01/2024 160.50p 167.00p 160.50p 167.00p 630
04/01/2024 160.50p 162.00p 160.50p 160.50p 0
03/01/2024 162.50p 170.00p 160.50p 160.50p 32250
02/01/2024 164.00p 164.00p 162.50p 162.50p 3000
29/12/2023 156.50p 168.00p 156.50p 168.00p 2975
28/12/2023 159.00p 159.00p 157.00p 157.00p 50
27/12/2023 158.50p 164.00p 158.50p 159.00p 1
22/12/2023 159.00p 163.80p 159.00p 159.00p 3000
21/12/2023 159.00p 159.00p 154.60p 159.00p 2115
20/12/2023 159.00p 159.00p 154.00p 159.00p 790001
19/12/2023 159.00p 159.00p 156.00p 159.00p 5999
18/12/2023 158.00p 163.00p 153.00p 159.00p 18100
15/12/2023 158.00p 160.22p 158.00p 158.00p 4020
14/12/2023 158.00p 158.00p 153.50p 158.00p 1867
13/12/2023 158.00p 159.80p 153.00p 157.50p 21601
12/12/2023 158.00p 158.00p 154.89p 157.50p 8550
11/12/2023 157.50p 160.04p 153.00p 157.50p 35726
08/12/2023 157.00p 160.00p 153.00p 160.00p 26756
07/12/2023 156.50p 157.00p 155.33p 157.00p 0
06/12/2023 156.50p 160.00p 156.50p 156.50p 1
05/12/2023 156.50p 156.50p 156.50p 156.50p 0
04/12/2023 156.50p 160.00p 153.00p 156.50p 36182
01/12/2023 156.50p 156.50p 155.33p 156.50p 0
30/11/2023 156.50p 156.50p 155.27p 156.50p 8000
29/11/2023 156.50p 160.00p 155.24p 156.50p 6278
28/11/2023 156.50p 157.00p 154.40p 156.50p 0
27/11/2023 156.50p 159.16p 156.50p 157.00p 122
24/11/2023 156.50p 156.50p 154.40p 156.50p 0
23/11/2023 156.50p 156.50p 154.00p 156.50p 381
22/11/2023 156.50p 163.00p 155.00p 156.50p 69001
21/11/2023 156.50p 163.00p 156.50p 163.00p 4342
20/11/2023 154.00p 160.00p 153.60p 160.00p 3145
17/11/2023 154.00p 154.48p 154.00p 154.00p 46149
16/11/2023 154.00p 154.50p 153.24p 154.00p 14200
15/11/2023 158.00p 158.00p 153.00p 154.00p 23223
14/11/2023 154.50p 154.50p 153.00p 154.00p 22240
13/11/2023 154.50p 155.00p 153.00p 154.50p 14500
10/11/2023 154.50p 156.00p 153.00p 156.00p 458592
09/11/2023 154.50p 154.50p 153.00p 154.50p 64
08/11/2023 154.50p 154.50p 154.50p 154.50p 0
07/11/2023 154.50p 155.00p 150.00p 154.50p 1027
06/11/2023 153.50p 154.50p 152.70p 154.50p 15339
03/11/2023 150.00p 155.00p 150.00p 150.50p 1
02/11/2023 150.00p 150.00p 150.00p 150.00p 716
01/11/2023 150.00p 152.00p 145.34p 150.00p 26234
31/10/2023 150.00p 150.00p 146.10p 150.00p 2593
30/10/2023 150.50p 150.50p 146.00p 150.50p 1925
27/10/2023 150.50p 150.50p 146.00p 150.50p 2500
26/10/2023 150.50p 150.70p 150.00p 150.50p 1246055
25/10/2023 151.00p 152.00p 151.00p 151.00p 8630
24/10/2023 152.50p 156.00p 148.45p 151.00p 11500
23/10/2023 154.00p 155.00p 152.50p 152.50p 241
20/10/2023 160.00p 160.00p 152.00p 153.00p 1852
19/10/2023 160.00p 160.00p 155.00p 160.00p 2502
18/10/2023 160.00p 165.00p 155.00p 160.00p 1030
17/10/2023 160.00p 160.00p 155.00p 160.00p 5516
16/10/2023 160.00p 160.00p 156.00p 160.00p 1900
13/10/2023 160.00p 160.30p 155.00p 160.00p 6022
12/10/2023 160.00p 160.40p 160.00p 160.00p 3700
11/10/2023 160.00p 160.44p 160.00p 160.00p 101
10/10/2023 160.00p 160.00p 153.00p 160.00p 13390
09/10/2023 160.00p 163.00p 159.00p 159.50p 2582
06/10/2023 160.00p 160.00p 156.00p 158.00p 15000
05/10/2023 160.00p 160.50p 156.00p 160.50p 650
04/10/2023 161.00p 165.00p 157.00p 160.50p 1401
03/10/2023 161.00p 161.00p 157.96p 161.00p 642
02/10/2023 161.00p 162.00p 161.00p 162.00p 5000
29/09/2023 161.00p 161.00p 161.00p 161.00p 0
28/09/2023 161.00p 161.00p 157.00p 161.00p 12098
27/09/2023 161.00p 161.00p 157.00p 160.00p 6200
26/09/2023 161.00p 161.50p 161.00p 161.00p 0
25/09/2023 162.00p 163.00p 157.00p 161.50p 16030
22/09/2023 162.00p 163.00p 161.50p 161.50p 7361
21/09/2023 162.00p 163.00p 158.10p 161.50p 3607
20/09/2023 162.00p 167.00p 162.00p 162.00p 4
19/09/2023 162.00p 167.00p 155.00p 162.00p 215001
18/09/2023 162.00p 163.50p 162.00p 163.50p 0
15/09/2023 162.50p 163.00p 162.50p 162.50p 1000
14/09/2023 162.50p 167.00p 158.00p 162.50p 11843
13/09/2023 162.50p 162.50p 158.01p 162.50p 100
12/09/2023 162.50p 162.50p 158.01p 162.50p 4403
11/09/2023 162.50p 163.00p 158.00p 162.50p 20406
08/09/2023 162.50p 164.00p 162.50p 162.50p 0
07/09/2023 162.50p 164.00p 160.00p 162.50p 0
06/09/2023 162.50p 162.50p 158.00p 160.00p 213
05/09/2023 164.00p 164.00p 159.00p 159.00p 3884
04/09/2023 164.00p 164.00p 163.89p 164.00p 1372
01/09/2023 164.00p 164.00p 159.00p 164.00p 3500
31/08/2023 164.00p 164.00p 162.33p 164.00p 0
30/08/2023 164.00p 164.00p 162.33p 164.00p 0
29/08/2023 164.00p 164.00p 159.00p 163.50p 15005
25/08/2023 164.00p 164.00p 159.00p 163.50p 1271
24/08/2023 166.50p 166.50p 160.00p 163.50p 11275
23/08/2023 170.00p 170.00p 164.00p 166.00p 389
22/08/2023 170.00p 170.00p 167.00p 167.00p 0
21/08/2023 167.00p 167.00p 167.00p 167.00p 0
18/08/2023 172.00p 172.00p 165.00p 167.00p 9809
17/08/2023 171.50p 171.50p 167.00p 171.50p 20145
16/08/2023 172.00p 172.00p 167.00p 167.00p 30116
15/08/2023 174.50p 174.50p 167.00p 171.50p 1035
14/08/2023 175.00p 174.50p 174.50p 174.50p 0
11/08/2023 175.00p 177.50p 174.50p 174.50p 0
10/08/2023 175.00p 176.00p 170.00p 175.00p 9866
09/08/2023 176.00p 176.00p 171.00p 175.00p 1340
08/08/2023 178.00p 178.00p 172.00p 175.50p 78
07/08/2023 178.00p 179.33p 178.00p 178.00p 0
04/08/2023 178.00p 182.00p 176.00p 178.00p 25001
03/08/2023 178.00p 179.90p 174.80p 178.00p 9010
02/08/2023 178.50p 179.90p 175.10p 178.00p 6826
01/08/2023 177.00p 178.50p 175.00p 178.50p 609
31/07/2023 176.50p 179.00p 174.10p 176.50p 2958
28/07/2023 176.50p 179.00p 176.50p 176.50p 894
27/07/2023 177.00p 177.00p 177.00p 177.00p 19310
26/07/2023 179.00p 180.00p 177.00p 177.00p 20560
25/07/2023 179.00p 179.00p 174.00p 177.00p 3305
24/07/2023 177.00p 180.00p 174.00p 177.00p 2561
21/07/2023 177.00p 178.00p 174.06p 177.00p 53644
20/07/2023 177.00p 177.00p 174.06p 177.00p 173
19/07/2023 177.00p 177.00p 177.00p 177.00p 0
18/07/2023 177.00p 178.00p 177.00p 177.00p 0
17/07/2023 177.00p 180.00p 175.80p 178.00p 15920
14/07/2023 180.00p 184.00p 175.00p 175.50p 2664
13/07/2023 180.00p 180.00p 176.00p 179.50p 5350
12/07/2023 180.00p 180.00p 178.00p 179.50p 8579
11/07/2023 180.00p 180.00p 178.00p 179.50p 66
10/07/2023 179.50p 179.50p 175.00p 179.50p 1605
07/07/2023 180.00p 180.00p 175.09p 179.50p 12648
06/07/2023 179.00p 179.50p 179.00p 179.50p 0
05/07/2023 179.50p 180.00p 179.50p 179.50p 0
04/07/2023 180.00p 181.00p 178.33p 180.00p 0
03/07/2023 180.00p 180.00p 180.00p 180.00p 6334
30/06/2023 180.00p 180.00p 178.33p 180.00p 0
29/06/2023 180.00p 184.00p 180.00p 180.00p 700
28/06/2023 180.00p 185.00p 177.75p 180.00p 3995
27/06/2023 180.00p 184.40p 180.00p 180.00p 1485
26/06/2023 180.00p 185.00p 180.00p 180.00p 1
23/06/2023 180.00p 180.00p 178.33p 180.00p 0
22/06/2023 180.00p 180.00p 178.33p 180.00p 0
21/06/2023 180.00p 180.00p 178.33p 180.00p 0
20/06/2023 180.00p 184.40p 180.00p 180.00p 1488
19/06/2023 180.00p 185.00p 180.00p 180.00p 2
16/06/2023 180.00p 185.00p 177.75p 184.00p 2467
15/06/2023 180.00p 180.00p 177.75p 180.00p 353
14/06/2023 180.00p 185.00p 177.00p 181.00p 232
13/06/2023 180.00p 185.00p 177.66p 181.00p 1478
12/06/2023 180.00p 180.00p 177.25p 180.00p 1213
09/06/2023 180.00p 185.00p 180.00p 180.00p 658
08/06/2023 180.00p 180.00p 178.33p 180.00p 0
07/06/2023 180.00p 180.00p 176.00p 180.00p 1494
06/06/2023 180.00p 180.00p 175.82p 180.00p 10897
05/06/2023 180.00p 185.00p 180.00p 180.00p 819
02/06/2023 180.00p 180.00p 175.00p 180.00p 358
01/06/2023 180.00p 182.00p 175.00p 180.00p 4919
31/05/2023 180.00p 180.00p 174.00p 179.00p 14535
30/05/2023 180.00p 183.50p 180.00p 180.00p 1000
26/05/2023 180.00p 183.50p 180.00p 180.00p 2179
25/05/2023 180.00p 183.50p 180.00p 180.00p 3566
24/05/2023 180.00p 180.00p 175.50p 180.00p 10942
23/05/2023 180.00p 184.00p 180.00p 180.00p 4500
22/05/2023 180.00p 185.00p 175.00p 180.00p 7143
19/05/2023 180.00p 184.00p 180.00p 180.00p 4700
18/05/2023 180.00p 180.00p 175.00p 180.00p 240997
17/05/2023 182.00p 182.00p 176.00p 180.00p 9477
16/05/2023 183.00p 183.00p 179.00p 182.00p 5000
15/05/2023 183.00p 184.33p 183.00p 183.00p 0
12/05/2023 184.50p 184.50p 180.20p 183.00p 23195
11/05/2023 184.50p 184.75p 182.75p 184.50p 2740
10/05/2023 184.50p 186.70p 184.50p 184.50p 291
09/05/2023 184.50p 187.00p 182.75p 184.50p 4587
05/05/2023 188.00p 188.90p 185.80p 187.00p 2917574
04/05/2023 188.00p 188.90p 184.01p 186.00p 24938
03/05/2023 188.00p 189.90p 184.66p 188.00p 3822
02/05/2023 184.00p 190.00p 180.88p 187.00p 3117
28/04/2023 184.00p 185.00p 184.00p 184.00p 18100
27/04/2023 184.00p 184.00p 180.00p 184.00p 148788
26/04/2023 187.50p 187.50p 183.00p 187.00p 9038
25/04/2023 189.50p 189.50p 183.00p 187.50p 37654
24/04/2023 191.00p 191.00p 185.00p 189.50p 12866
21/04/2023 192.00p 192.00p 190.00p 191.00p 30000
20/04/2023 192.00p 192.72p 192.00p 192.00p 5000

*Close Price adjusted for both dividends and splits