Hsbc Msci Empab (HPEF)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727886600 | 11.362 | 0.2 | 1.79 | 11.362 | 11.362 | 11.362 | 0 |
| 1727800200 | 11.162 | 0.04 | 0.40 | 11.148 | 11.198 | 11.092 | 1680 |
| 1727713800 | 11.118 | -0.15 | -1.37 | 11.162 | 11.189 | 11.115 | 480 |
| 1727454600 | 11.272 | 0.05 | 0.42 | 11.286 | 11.318 | 11.267 | 1842 |
| 1727368200 | 11.225 | 0.24 | 2.23 | 11.246 | 11.262 | 11.183 | 1902 |
| 1727281800 | 10.98 | 0.01 | 0.05 | 10.98 | 10.98 | 10.98 | 0 |
| 1727195400 | 10.974 | 0.24 | 2.24 | 10.974 | 10.974 | 10.974 | 0 |
| 1727109000 | 10.734 | 0.06 | 0.56 | 10.734 | 10.734 | 10.734 | 0 |
| 1726849800 | 10.674 | -0.01 | -0.11 | 10.674 | 10.674 | 10.674 | 0 |
| 1726763400 | 10.686 | 0.12 | 1.09 | 10.686 | 10.686 | 10.686 | 0 |
| 1726677000 | 10.571 | -0.08 | -0.70 | 10.571 | 10.571 | 10.571 | 0 |
| 1726590600 | 10.646 | 0.06 | 0.60 | 10.646 | 10.646 | 10.646 | 0 |
| 1726504200 | 10.583 | -0.07 | -0.63 | 10.583 | 10.583 | 10.583 | 0 |
| 1726245000 | 10.65 | 0.05 | 0.45 | 10.65 | 10.65 | 10.65 | 0 |
| 1726158600 | 10.602 | 0.11 | 1.01 | 10.602 | 10.602 | 10.602 | 0 |
| 1726072200 | 10.496 | 0.07 | 0.65 | 10.46 | 10.627 | 10.352 | 922 |
| 1725985800 | 10.428 | 0 | 0.01 | 10.428 | 10.428 | 10.428 | 0 |
| 1725899400 | 10.427 | 0.09 | 0.89 | 10.427 | 10.427 | 10.427 | 0 |
| 1725640200 | 10.335 | -0.15 | -1.44 | 10.335 | 10.335 | 10.335 | 0 |
| 1725553800 | 10.486 | -0.02 | -0.19 | 10.486 | 10.486 | 10.486 | 0 |
| 1725467400 | 10.506 | -0.05 | -0.49 | 10.506 | 10.506 | 10.506 | 0 |
| 1725381000 | 10.558 | -0.07 | -0.63 | 10.558 | 10.558 | 10.558 | 0 |
| 1725294600 | 10.625 | -0.01 | -0.06 | 10.625 | 10.625 | 10.625 | 0 |
| 1725035400 | 10.631 | -0 | -0.03 | 10.631 | 10.631 | 10.631 | 0 |
| 1724949000 | 10.634 | 0.1 | 0.97 | 10.634 | 10.634 | 10.634 | 0 |
| 1724862600 | 10.532 | -0.02 | -0.14 | 10.532 | 10.532 | 10.532 | 0 |
| 1724776200 | 10.547 | -0.14 | -1.27 | 10.547 | 10.547 | 10.547 | 0 |
| 1724430600 | 10.683 | 0.01 | 0.12 | 10.683 | 10.683 | 10.683 | 0 |
| 1724344200 | 10.67 | -0.12 | -1.13 | 10.67 | 10.67 | 10.67 | 0 |
| 1724257800 | 10.792 | 0.04 | 0.35 | 10.792 | 10.792 | 10.792 | 0 |
| 1724171400 | 10.754 | -0.11 | -1.00 | 10.754 | 10.754 | 10.754 | 0 |
| 1724085000 | 10.863 | 0.04 | 0.39 | 10.863 | 10.863 | 10.863 | 0 |
| 1723825800 | 10.821 | 0.04 | 0.38 | 10.821 | 10.821 | 10.821 | 0 |
| 1723739400 | 10.78 | 0.1 | 0.93 | 10.78 | 10.78 | 10.78 | 0 |
| 1723653000 | 10.681 | -0.02 | -0.22 | 10.681 | 10.681 | 10.681 | 0 |
| 1723566600 | 10.705 | 0.01 | 0.09 | 10.705 | 10.705 | 10.705 | 0 |
| 1723480200 | 10.695 | 0.07 | 0.68 | 10.695 | 10.695 | 10.695 | 0 |
| 1723221000 | 10.623 | 0.03 | 0.32 | 10.623 | 10.623 | 10.623 | 0 |
| 1723134600 | 10.589 | 0.06 | 0.61 | 10.589 | 10.589 | 10.589 | 0 |
| 1723048200 | 10.525 | 0.22 | 2.16 | 10.448 | 10.58 | 10.405 | 7296 |
| 1722961800 | 10.302 | 0.14 | 1.34 | 10.302 | 10.302 | 10.302 | 0 |
| 1722875400 | 10.166 | -0.24 | -2.31 | 10.024 | 10.181 | 9.8835 | 1043 |
| 1722616200 | 10.406 | -0.29 | -2.67 | 10.406 | 10.406 | 10.406 | 0 |
| 1722529800 | 10.692 | -0.08 | -0.73 | 10.692 | 10.692 | 10.692 | 0 |
| 1722443400 | 10.771 | 0.22 | 2.08 | 10.718 | 10.79 | 10.716 | 250 |
| 1722357000 | 10.552 | 0 | 0.04 | 10.552 | 10.552 | 10.552 | 0 |
| 1722270600 | 10.548 | -0.01 | -0.13 | 10.638 | 10.663 | 10.538 | 250 |
| 1722011400 | 10.562 | 0.07 | 0.65 | 10.562 | 10.562 | 10.562 | 0 |
| 1721925000 | 10.494 | -0.02 | -0.14 | 10.494 | 10.494 | 10.494 | 0 |
| 1721838600 | 10.509 | -0.13 | -1.18 | 10.509 | 10.509 | 10.509 | 0 |
| 1721752200 | 10.634 | -0.03 | -0.29 | 10.634 | 10.634 | 10.634 | 0 |
| 1721665800 | 10.665 | 0.03 | 0.31 | 10.665 | 10.665 | 10.665 | 0 |
| 1721406600 | 10.632 | -0.05 | -0.47 | 10.632 | 10.632 | 10.632 | 0 |
| 1721320200 | 10.682 | -0.05 | -0.43 | 10.682 | 10.682 | 10.682 | 0 |
| 1721233800 | 10.728 | -0.18 | -1.64 | 10.728 | 10.728 | 10.728 | 0 |
| 1721147400 | 10.907 | -0 | -0.04 | 10.907 | 10.907 | 10.907 | 0 |
| 1721061000 | 10.911 | -0.08 | -0.76 | 10.911 | 10.911 | 10.911 | 0 |
| 1720801800 | 10.995 | 0.02 | 0.15 | 10.995 | 10.995 | 10.995 | 0 |
| 1720715400 | 10.979 | 0.03 | 0.24 | 10.979 | 10.979 | 10.979 | 0 |
| 1720629000 | 10.953 | 0.04 | 0.33 | 10.953 | 10.953 | 10.953 | 0 |
| 1720542600 | 10.917 | 0.03 | 0.23 | 10.917 | 10.917 | 10.917 | 0 |
| 1720456200 | 10.892 | 0.09 | 0.84 | 10.892 | 10.892 | 10.892 | 0 |
| 1720197000 | 10.801 | -0.05 | -0.42 | 10.801 | 10.801 | 10.801 | 0 |
| 1720110600 | 10.847 | 0.03 | 0.27 | 10.847 | 10.847 | 10.847 | 0 |
| 1720024200 | 10.818 | 0.15 | 1.40 | 10.818 | 10.818 | 10.818 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
