Hsbc Ftse Ep Ch (HPRC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 22.9675 | -0.05 | -0.23 | 23.13 | 23.1775 | 22.9675 | 50 |
| 1727281800 | 23.02 | -0.01 | -0.03 | 23.02 | 23.02 | 23.02 | 0 |
| 1727195400 | 23.0275 | -0.04 | -0.18 | 23.0275 | 23.0275 | 23.0275 | 0 |
| 1727109000 | 23.07 | 0.26 | 1.15 | 22.885 | 23.3925 | 22.565 | 48006 |
| 1726849800 | 22.8075 | -0.13 | -0.57 | 22.8075 | 22.8075 | 22.8075 | 0 |
| 1726763400 | 22.9375 | 0.09 | 0.42 | 22.9375 | 22.9375 | 22.9375 | 0 |
| 1726677000 | 22.8425 | -0.2 | -0.85 | 22.8425 | 22.8425 | 22.8425 | 0 |
| 1726590600 | 23.0375 | 0.03 | 0.13 | 23.0375 | 23.0375 | 23.0375 | 0 |
| 1726504200 | 23.0075 | 0.05 | 0.20 | 23.075 | 23.075 | 23.0075 | 1224 |
| 1726245000 | 22.9625 | 0.29 | 1.27 | 22.9625 | 22.9625 | 22.9625 | 0 |
| 1726158600 | 22.675 | 0.25 | 1.13 | 22.77 | 22.9125 | 22.6325 | 1224 |
| 1726072200 | 22.4225 | -0.23 | -0.99 | 22.4225 | 22.4225 | 22.4225 | 0 |
| 1725985800 | 22.6475 | 0.23 | 1.05 | 22.6475 | 22.6475 | 22.6475 | 0 |
| 1725899400 | 22.4125 | 0.25 | 1.13 | 22.435 | 22.435 | 22.37 | 801 |
| 1725640200 | 22.1625 | -0.2 | -0.88 | 22.1625 | 22.1625 | 22.1625 | 0 |
| 1725553800 | 22.36 | 0.02 | 0.07 | 22.36 | 22.36 | 22.36 | 0 |
| 1725467400 | 22.345 | 0.02 | 0.10 | 22.345 | 22.345 | 22.345 | 0 |
| 1725381000 | 22.3225 | -0.09 | -0.41 | 22.3225 | 22.3225 | 22.3225 | 0 |
| 1725294600 | 22.415 | 0.15 | 0.67 | 22.415 | 22.415 | 22.415 | 0 |
| 1725035400 | 22.265 | 0.09 | 0.43 | 22.265 | 22.265 | 22.265 | 0 |
| 1724949000 | 22.17 | -0.15 | -0.68 | 22.17 | 22.17 | 22.17 | 0 |
| 1724862600 | 22.3225 | 0.08 | 0.34 | 22.3225 | 22.3225 | 22.3225 | 0 |
| 1724776200 | 22.2475 | 0.03 | 0.15 | 22.285 | 22.285 | 22.245 | 647 |
| 1724430600 | 22.215 | 0.36 | 1.62 | 22.215 | 22.215 | 22.215 | 0 |
| 1724344200 | 21.86 | 0.17 | 0.78 | 21.86 | 21.86 | 21.86 | 0 |
| 1724257800 | 21.69 | 0.05 | 0.25 | 21.69 | 21.69 | 21.69 | 0 |
| 1724171400 | 21.635 | -0.08 | -0.37 | 21.635 | 21.635 | 21.635 | 0 |
| 1724085000 | 21.715 | 0.13 | 0.60 | 21.785 | 21.7925 | 21.715 | 767 |
| 1723825800 | 21.585 | -0.12 | -0.53 | 21.585 | 21.585 | 21.585 | 0 |
| 1723739400 | 21.7 | 0.05 | 0.25 | 21.7 | 21.7 | 21.7 | 0 |
| 1723653000 | 21.645 | 0.16 | 0.73 | 21.645 | 21.645 | 21.645 | 0 |
| 1723566600 | 21.4875 | 0.21 | 0.98 | 21.4875 | 21.4875 | 21.4875 | 0 |
| 1723480200 | 21.28 | -0.12 | -0.54 | 21.28 | 21.28 | 21.28 | 0 |
| 1723221000 | 21.395 | 0.06 | 0.29 | 21.395 | 21.395 | 21.395 | 0 |
| 1723134600 | 21.3325 | -0.2 | -0.94 | 21.3325 | 21.3325 | 21.3325 | 0 |
| 1723048200 | 21.535 | 0.46 | 2.17 | 21.535 | 21.535 | 21.535 | 0 |
| 1722961800 | 21.0775 | 0.03 | 0.12 | 21.0775 | 21.0775 | 21.0775 | 0 |
| 1722875400 | 21.0525 | -0.12 | -0.56 | 21.0525 | 21.0525 | 21.0525 | 0 |
| 1722616200 | 21.17 | -0.19 | -0.89 | 21.17 | 21.17 | 21.17 | 0 |
| 1722529800 | 21.36 | -0.16 | -0.72 | 21.36 | 21.36 | 21.36 | 0 |
| 1722443400 | 21.515 | 0.14 | 0.65 | 21.515 | 21.515 | 21.515 | 0 |
| 1722357000 | 21.375 | 0.08 | 0.36 | 21.375 | 21.375 | 21.375 | 0 |
| 1722270600 | 21.2975 | 0.15 | 0.71 | 21.2975 | 21.2975 | 21.2975 | 0 |
| 1722011400 | 21.1475 | -0.01 | -0.04 | 21.1475 | 21.1475 | 21.1475 | 0 |
| 1721925000 | 21.155 | -0.2 | -0.94 | 21.155 | 21.155 | 21.155 | 0 |
| 1721838600 | 21.355 | -0.12 | -0.56 | 21.355 | 21.355 | 21.355 | 0 |
| 1721752200 | 21.475 | 0.05 | 0.21 | 21.515 | 21.735 | 21.435 | 2100 |
| 1721665800 | 21.43 | 0.16 | 0.78 | 21.38 | 21.62 | 21.3025 | 1234 |
| 1721406600 | 21.265 | -0.36 | -1.66 | 21.265 | 21.265 | 21.265 | 0 |
| 1721320200 | 21.625 | 0.04 | 0.19 | 21.625 | 21.625 | 21.625 | 0 |
| 1721233800 | 21.585 | 0.25 | 1.18 | 21.585 | 21.585 | 21.585 | 0 |
| 1721147400 | 21.3325 | 0.07 | 0.35 | 21.3325 | 21.3325 | 21.3325 | 0 |
| 1721061000 | 21.2575 | 0.08 | 0.37 | 21.2575 | 21.2575 | 21.2575 | 0 |
| 1720801800 | 21.18 | 0.19 | 0.92 | 21.18 | 21.18 | 21.18 | 0 |
| 1720715400 | 20.9875 | 0.48 | 2.37 | 20.9875 | 20.9875 | 20.9875 | 0 |
| 1720629000 | 20.5025 | 0.19 | 0.91 | 20.5025 | 20.5025 | 20.5025 | 0 |
| 1720542600 | 20.3175 | -0.1 | -0.49 | 20.3175 | 20.3175 | 20.3175 | 0 |
| 1720456200 | 20.4175 | -0.02 | -0.10 | 20.4175 | 20.4175 | 20.4175 | 0 |
| 1720197000 | 20.4375 | 0 | 0.02 | 20.4375 | 20.4375 | 20.4375 | 0 |
| 1720110600 | 20.4325 | 0.01 | 0.05 | 20.4325 | 20.4325 | 20.4325 | 0 |
| 1720024200 | 20.4225 | 0.12 | 0.59 | 20.4225 | 20.4225 | 20.4225 | 0 |
| 1719937800 | 20.3025 | 0.13 | 0.64 | 20.3025 | 20.3025 | 20.3025 | 0 |
| 1719851400 | 20.1725 | -0.11 | -0.52 | 20.1725 | 20.1725 | 20.1725 | 0 |
| 1719592200 | 20.2775 | 0.13 | 0.62 | 20.2775 | 20.2775 | 20.2775 | 0 |
| 1719505800 | 20.1525 | 0.05 | 0.27 | 20.1525 | 20.1525 | 20.1525 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
