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 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 11.401 | -0.13 | -1.16 | 11.401 | 11.401 | 11.401 | 0 |
| 1740591000 | 11.535 | 0.16 | 1.42 | 11.535 | 11.535 | 11.535 | 0 |
| 1740504600 | 11.374 | -0.08 | -0.69 | 11.374 | 11.374 | 11.374 | 0 |
| 1740418200 | 11.453 | -0.22 | -1.91 | 11.453 | 11.453 | 11.453 | 0 |
| 1740159000 | 11.676 | 0.08 | 0.66 | 11.676 | 11.676 | 11.676 | 0 |
| 1740072600 | 11.599 | 0.03 | 0.28 | 11.599 | 11.599 | 11.599 | 0 |
| 1739986200 | 11.567 | -0 | -0.01 | 11.567 | 11.567 | 11.567 | 0 |
| 1739899800 | 11.568 | 0.02 | 0.15 | 11.568 | 11.568 | 11.568 | 0 |
| 1739813400 | 11.551 | 0.1 | 0.84 | 11.551 | 11.551 | 11.551 | 0 |
| 1739554200 | 11.455 | 0.01 | 0.10 | 11.455 | 11.455 | 11.455 | 0 |
| 1739467800 | 11.444 | -0 | -0.03 | 11.444 | 11.444 | 11.444 | 0 |
| 1739381400 | 11.448 | -0.01 | -0.08 | 11.448 | 11.448 | 11.448 | 0 |
| 1739295000 | 11.457 | -0.05 | -0.39 | 11.457 | 11.457 | 11.457 | 0 |
| 1739208600 | 11.502 | 0.1 | 0.89 | 11.502 | 11.502 | 11.502 | 0 |
| 1738949400 | 11.401 | 0.05 | 0.41 | 11.401 | 11.401 | 11.401 | 0 |
| 1738863000 | 11.354 | 0.1 | 0.92 | 11.382 | 11.392 | 11.354 | 426 |
| 1738776600 | 11.251 | -0.08 | -0.74 | 11.251 | 11.251 | 11.251 | 0 |
| 1738690200 | 11.335 | 0.13 | 1.14 | 11.335 | 11.335 | 11.335 | 0 |
| 1738603800 | 11.207 | -0.14 | -1.20 | 11.182 | 11.451 | 11.075 | 220 |
| 1738344600 | 11.343 | 0.05 | 0.46 | 11.364 | 11.364 | 11.332 | 220 |
| 1738258200 | 11.291 | 0.12 | 1.10 | 11.291 | 11.291 | 11.291 | 0 |
| 1738171800 | 11.168 | 0.19 | 1.70 | 11.21 | 11.21 | 11.168 | 338 |
| 1738085400 | 10.981 | 0.02 | 0.22 | 10.981 | 10.981 | 10.981 | 0 |
| 1737999000 | 10.957 | -0.27 | -2.40 | 10.957 | 10.957 | 10.957 | 0 |
| 1737739800 | 11.227 | -0.05 | -0.40 | 11.227 | 11.227 | 11.227 | 0 |
| 1737653400 | 11.272 | -0.02 | -0.18 | 11.272 | 11.272 | 11.272 | 0 |
| 1737567000 | 11.292 | 0.04 | 0.32 | 11.292 | 11.292 | 11.292 | 0 |
| 1737480600 | 11.256 | -0.09 | -0.77 | 11.256 | 11.256 | 11.256 | 0 |
| 1737394200 | 11.343 | 0.05 | 0.42 | 11.343 | 11.343 | 11.343 | 0 |
| 1737135000 | 11.296 | 0.12 | 1.06 | 11.296 | 11.296 | 11.296 | 0 |
| 1737048600 | 11.177 | 0.06 | 0.52 | 11.177 | 11.177 | 11.177 | 0 |
| 1736962200 | 11.119 | 0.11 | 1.00 | 11.119 | 11.119 | 11.119 | 0 |
| 1736875800 | 11.009 | 0.12 | 1.11 | 11.009 | 11.009 | 11.009 | 0 |
| 1736789400 | 10.888 | -0.07 | -0.61 | 10.878 | 10.895 | 10.878 | 220 |
| 1736530200 | 10.955 | -0.11 | -0.95 | 10.955 | 10.955 | 10.955 | 0 |
| 1736443800 | 11.06 | 0.05 | 0.44 | 11.06 | 11.06 | 11.06 | 0 |
| 1736357400 | 11.012 | -0.01 | -0.06 | 11.018 | 11.033 | 10.999 | 822 |
| 1736271000 | 11.019 | -0.04 | -0.39 | 11.002 | 11.029 | 10.991 | 1760 |
| 1736184600 | 11.062 | 0.04 | 0.36 | 11.004 | 11.147 | 10.986 | 2268 |
| 1735925400 | 11.022 | -0.01 | -0.05 | 11.022 | 11.022 | 11.022 | 0 |
| 1735839000 | 11.027 | 0.13 | 1.16 | 11.027 | 11.027 | 11.027 | 0 |
| 1735666200 | 10.901 | 0 | 0.00 | 10.901 | 10.901 | 10.901 | 0 |
| 1735579800 | 10.901 | -0.03 | -0.28 | 10.901 | 10.901 | 10.901 | 0 |
| 1735320600 | 10.932 | -0.08 | -0.69 | 10.908 | 10.932 | 10.886 | 690 |
| 1735061400 | 11.008 | 0 | 0.00 | 11.008 | 11.008 | 11.008 | 0 |
| 1734975000 | 11.008 | 0.04 | 0.33 | 11.008 | 11.008 | 11.008 | 0 |
| 1734715800 | 10.972 | -0.05 | -0.47 | 10.972 | 10.972 | 10.972 | 0 |
| 1734629400 | 11.024 | -0.02 | -0.19 | 11.024 | 11.024 | 11.024 | 0 |
| 1734543000 | 11.045 | 0.02 | 0.18 | 11.045 | 11.045 | 11.045 | 0 |
| 1734456600 | 11.025 | -0.09 | -0.79 | 11.025 | 11.025 | 11.025 | 0 |
| 1734370200 | 11.113 | -0.09 | -0.79 | 11.113 | 11.113 | 11.113 | 0 |
| 1734111000 | 11.202 | 0.04 | 0.39 | 11.202 | 11.202 | 11.202 | 0 |
| 1734024600 | 11.159 | 0.03 | 0.28 | 11.159 | 11.159 | 11.159 | 0 |
| 1733938200 | 11.128 | 0.03 | 0.25 | 11.128 | 11.128 | 11.128 | 0 |
| 1733851800 | 11.1 | -0.18 | -1.56 | 11.1 | 11.1 | 11.1 | 0 |
| 1733765400 | 11.276 | 0.21 | 1.88 | 11.276 | 11.276 | 11.276 | 0 |
| 1733506200 | 11.068 | -0.02 | -0.20 | 11.068 | 11.068 | 11.068 | 0 |
| 1733419800 | 11.09 | 0.06 | 0.53 | 11.09 | 11.09 | 11.09 | 0 |
| 1733333400 | 11.032 | -0.01 | -0.08 | 11.032 | 11.032 | 11.032 | 0 |
| 1733247000 | 11.041 | 0.01 | 0.07 | 11.041 | 11.041 | 11.041 | 0 |
| 1733160600 | 11.033 | 0.1 | 0.92 | 11.033 | 11.033 | 11.033 | 0 |
| 1732901400 | 10.932 | 0.05 | 0.43 | 10.932 | 10.932 | 10.932 | 0 |
| 1732815000 | 10.885 | -0.04 | -0.40 | 10.902 | 10.93 | 10.871 | 1380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
