H Ftse E Dv Cpa (HPED)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 10.835 | 0.07 | 0.69 | 10.748 | 10.89 | 10.748 | 5200 |
| 1719505800 | 10.761 | 0.02 | 0.20 | 10.788 | 10.788 | 10.761 | 394 |
| 1719419400 | 10.739 | -0.03 | -0.24 | 10.698 | 10.739 | 10.698 | 7960 |
| 1719333000 | 10.765 | -0.17 | -1.59 | 10.816 | 10.836 | 10.765 | 7920 |
| 1719246600 | 10.939 | 0.15 | 1.44 | 10.902 | 10.959 | 10.902 | 469 |
| 1718987400 | 10.784 | -0.04 | -0.32 | 10.808 | 10.808 | 10.768 | 191 |
| 1718901000 | 10.819 | 0.01 | 0.05 | 10.872 | 10.875 | 10.803 | 599 |
| 1718814600 | 10.814 | -0.02 | -0.22 | 10.814 | 10.814 | 10.814 | 0 |
| 1718728200 | 10.838 | 0.06 | 0.55 | 10.858 | 10.858 | 10.836 | 1143 |
| 1718641800 | 10.779 | -0.04 | -0.37 | 10.776 | 10.796 | 10.747 | 1176 |
| 1718382600 | 10.819 | -0.02 | -0.18 | 10.784 | 10.841 | 10.735 | 1505 |
| 1718296200 | 10.839 | -0.14 | -1.23 | 10.85 | 10.85 | 10.798 | 256 |
| 1718209800 | 10.974 | 0.22 | 2.06 | 11.002 | 11.013 | 10.974 | 958 |
| 1718123400 | 10.753 | -0.08 | -0.74 | 10.776 | 10.776 | 10.753 | 28 |
| 1718037000 | 10.833 | 0.01 | 0.09 | 10.844 | 10.844 | 10.815 | 1411 |
| 1717777800 | 10.823 | -0.15 | -1.32 | 10.93 | 10.954 | 10.788 | 3766 |
| 1717691400 | 10.968 | -0.02 | -0.19 | 10.97 | 11.017 | 10.918 | 2047 |
| 1717605000 | 10.989 | -0 | -0.01 | 11.028 | 11.051 | 10.941 | 3896 |
| 1717518600 | 10.99 | 0.04 | 0.39 | 10.868 | 10.998 | 10.868 | 1061 |
| 1717432200 | 10.947 | 0.12 | 1.07 | 10.98 | 10.98 | 10.92 | 434 |
| 1717173000 | 10.831 | 0.06 | 0.53 | 10.774 | 10.866 | 10.751 | 104 |
| 1717086600 | 10.774 | 0.15 | 1.39 | 10.788 | 10.788 | 10.755 | 904 |
| 1717000200 | 10.626 | -0.22 | -2.06 | 10.782 | 10.805 | 10.617 | 3202 |
| 1716913800 | 10.849 | 0.01 | 0.05 | 10.892 | 10.928 | 10.832 | 9760 |
| 1716568200 | 10.844 | -0.07 | -0.62 | 10.844 | 10.844 | 10.844 | 0 |
| 1716481800 | 10.912 | -0.17 | -1.55 | 10.956 | 10.956 | 10.894 | 31 |
| 1716395400 | 11.084 | -0.01 | -0.12 | 11.04 | 11.106 | 11.04 | 9386 |
| 1716309000 | 11.097 | -0.06 | -0.52 | 11.072 | 11.111 | 11.072 | 5599 |
| 1716222600 | 11.155 | -0 | -0.02 | 11.172 | 11.172 | 11.149 | 322 |
| 1715963400 | 11.157 | -0.06 | -0.56 | 11.172 | 11.186 | 11.135 | 4023 |
| 1715877000 | 11.22 | 0.03 | 0.22 | 11.178 | 11.22 | 11.178 | 2117 |
| 1715790600 | 11.195 | 0.18 | 1.67 | 11.198 | 11.209 | 11.173 | 1125 |
| 1715704200 | 11.011 | 0.08 | 0.78 | 10.972 | 11.044 | 10.896 | 341 |
| 1715617800 | 10.926 | 0.01 | 0.13 | 10.926 | 10.926 | 10.926 | 0 |
| 1715358600 | 10.912 | 0.03 | 0.23 | 10.912 | 10.912 | 10.912 | 0 |
| 1715272200 | 10.887 | 0.13 | 1.17 | 10.814 | 10.914 | 10.781 | 576 |
| 1715185800 | 10.761 | -0.11 | -0.98 | 10.792 | 10.812 | 10.734 | 1065 |
| 1715099400 | 10.868 | 0.09 | 0.84 | 10.844 | 10.876 | 10.844 | 472 |
| 1714753800 | 10.778 | 0.19 | 1.78 | 10.662 | 10.894 | 10.662 | 812 |
| 1714667400 | 10.589 | 0.06 | 0.53 | 10.602 | 10.602 | 10.533 | 222 |
| 1714581000 | 10.533 | -0.06 | -0.60 | 10.488 | 10.533 | 10.488 | 2757 |
| 1714494600 | 10.597 | -0.08 | -0.71 | 10.684 | 10.684 | 10.582 | 81 |
| 1714408200 | 10.673 | 0.07 | 0.70 | 10.706 | 10.706 | 10.655 | 9423 |
| 1714149000 | 10.599 | 0.04 | 0.36 | 10.568 | 10.67 | 10.568 | 4937 |
| 1714062600 | 10.561 | -0.12 | -1.11 | 10.666 | 10.779 | 10.472 | 24204 |
| 1713976200 | 10.68 | -0.07 | -0.67 | 10.686 | 10.712 | 10.634 | 15340 |
| 1713889800 | 10.752 | 0.19 | 1.75 | 10.658 | 10.752 | 10.638 | 574 |
| 1713803400 | 10.567 | 0.04 | 0.42 | 10.59 | 10.614 | 10.513 | 19950 |
| 1713544200 | 10.523 | 0.02 | 0.22 | 10.534 | 10.539 | 10.503 | 970 |
| 1713457800 | 10.5 | 0.08 | 0.74 | 10.482 | 10.505 | 10.449 | 99 |
| 1713371400 | 10.423 | -0.06 | -0.61 | 10.436 | 10.465 | 10.419 | 8 |
| 1713285000 | 10.487 | -0.21 | -1.96 | 10.484 | 10.487 | 10.443 | 1278 |
| 1713198600 | 10.697 | -0.11 | -0.99 | 10.76 | 10.76 | 10.688 | 268 |
| 1712939400 | 10.804 | -0.02 | -0.21 | 10.796 | 10.83 | 10.792 | 2335 |
| 1712853000 | 10.827 | -0.07 | -0.61 | 10.846 | 10.846 | 10.804 | 342 |
| 1712766600 | 10.893 | -0.26 | -2.36 | 10.978 | 10.978 | 10.881 | 768 |
| 1712680200 | 11.156 | 0.03 | 0.31 | 11.166 | 11.216 | 11.131 | 6290 |
| 1712593800 | 11.122 | 0.18 | 1.61 | 11.09 | 11.128 | 11.056 | 72778 |
| 1712334600 | 10.946 | -0.15 | -1.31 | 10.908 | 10.955 | 10.888 | 1 |
| 1712248200 | 11.091 | 0.1 | 0.94 | 11.104 | 11.104 | 11.085 | 6401 |
| 1712161800 | 10.988 | -0 | -0.03 | 10.99 | 11.012 | 10.97 | 3944 |
| 1712075400 | 10.991 | -0.28 | -2.51 | 10.978 | 10.991 | 10.949 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
