Hsbc Ftse Ep � (HPRO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721233800 | 1675 | 16 | 0.96 | 1661 | 1677 | 1650.5 | 11830 |
| 1721147400 | 1659 | 8.5 | 0.51 | 1659 | 1663.25 | 1654 | 17927 |
| 1721061000 | 1650.5 | 6 | 0.36 | 1649 | 1651.5 | 1640 | 26141 |
| 1720801800 | 1644.5 | 5.75 | 0.35 | 1649 | 1653 | 1640.5 | 2146 |
| 1720715400 | 1638.75 | 35.75 | 2.23 | 1613.5 | 1641.5 | 1596.25 | 13095 |
| 1720629000 | 1603 | 5 | 0.31 | 1610 | 1615.75 | 1602.25 | 4801 |
| 1720542600 | 1598 | 2.5 | 0.16 | 1603 | 1606.75 | 1589.5 | 5061 |
| 1720456200 | 1595.5 | -3 | -0.19 | 1597.5 | 1603 | 1594.25 | 7440 |
| 1720197000 | 1598.5 | -4.75 | -0.30 | 1601.5 | 1619.75 | 1594.75 | 7881 |
| 1720110600 | 1603.25 | 1.5 | 0.09 | 1604 | 1608.5 | 1601.5 | 2001 |
| 1720024200 | 1601.75 | -0.75 | -0.05 | 1606.5 | 1608.25 | 1591.25 | 3131 |
| 1719937800 | 1602.5 | 6.5 | 0.41 | 1595 | 1609 | 1593.25 | 3284 |
| 1719851400 | 1596 | -8 | -0.50 | 1613.5 | 1614.75 | 1594.75 | 5184 |
| 1719592200 | 1604 | 9.25 | 0.58 | 1605.5 | 1614 | 1600 | 22476 |
| 1719505800 | 1594.75 | 2.75 | 0.17 | 1584.5 | 1598 | 1583.25 | 2233 |
| 1719419400 | 1592 | 2.25 | 0.14 | 1590.5 | 1593.25 | 1581 | 2737 |
| 1719333000 | 1589.75 | -22.5 | -1.40 | 1606.5 | 1608.5 | 1589 | 10913 |
| 1719246600 | 1612.25 | 15 | 0.94 | 1600 | 1615.5 | 1594.25 | 18349 |
| 1718987400 | 1597.25 | 5.5 | 0.35 | 1596.5 | 1601.25 | 1589.75 | 21631 |
| 1718901000 | 1591.75 | 1.75 | 0.11 | 1597 | 1616.5 | 1591.75 | 16743 |
| 1718814600 | 1590 | -7.25 | -0.45 | 1592.5 | 1595.25 | 1586.25 | 4713 |
| 1718728200 | 1597.25 | 8.75 | 0.55 | 1591 | 1598.75 | 1587.25 | 18805 |
| 1718641800 | 1588.5 | -7.75 | -0.49 | 1593 | 1593.75 | 1584.75 | 12567 |
| 1718382600 | 1596.25 | 8.75 | 0.55 | 1585 | 1602.5 | 1580.5 | 19379 |
| 1718296200 | 1587.5 | -11.25 | -0.70 | 1583 | 1591.25 | 1578.25 | 12812 |
| 1718209800 | 1598.75 | 16.75 | 1.06 | 1574 | 1605 | 1572.5 | 78072 |
| 1718123400 | 1582 | -7.5 | -0.47 | 1586.5 | 1590.75 | 1571.5 | 3618 |
| 1718037000 | 1589.5 | -2.5 | -0.16 | 1584 | 1591 | 1578 | 7502 |
| 1717777800 | 1592 | -10.5 | -0.66 | 1599.5 | 1602.25 | 1566 | 10422 |
| 1717691400 | 1602.5 | -2 | -0.12 | 1603 | 1619.75 | 1592 | 16621 |
| 1717605000 | 1604.5 | 3 | 0.19 | 1605.5 | 1609.75 | 1593 | 7940 |
| 1717518600 | 1601.5 | 9.5 | 0.60 | 1585.5 | 1602.25 | 1583.75 | 5761 |
| 1717432200 | 1592 | 6 | 0.38 | 1606 | 1606 | 1585.25 | 36835 |
| 1717173000 | 1586 | 15 | 0.95 | 1572.5 | 1587.5 | 1570.75 | 68688 |
| 1717086600 | 1571 | 17 | 1.09 | 1557 | 1573 | 1553 | 7648 |
| 1717000200 | 1554 | -20 | -1.27 | 1556 | 1557.75 | 1548.75 | 5364 |
| 1716913800 | 1574 | -4.25 | -0.27 | 1576.5 | 1583.25 | 1572 | 11766 |
| 1716568200 | 1578.25 | -12.75 | -0.80 | 1581.5 | 1584.75 | 1575 | 10725 |
| 1716481800 | 1591 | -23.75 | -1.47 | 1605 | 1608 | 1587.25 | 7493 |
| 1716395400 | 1614.75 | -4.25 | -0.26 | 1610 | 1616.75 | 1608.5 | 963 |
| 1716309000 | 1619 | -15.25 | -0.93 | 1624 | 1624 | 1617 | 4961 |
| 1716222600 | 1634.25 | 1.75 | 0.11 | 1632 | 1637.25 | 1627.25 | 6358 |
| 1715963400 | 1632.5 | -10 | -0.61 | 1635 | 1638.5 | 1632.25 | 12773 |
| 1715877000 | 1642.5 | 4.5 | 0.27 | 1645 | 1647 | 1638.5 | 10558 |
| 1715790600 | 1638 | 10.75 | 0.66 | 1633 | 1647.5 | 1625.5 | 11887 |
| 1715704200 | 1627.25 | 9.25 | 0.57 | 1627 | 1633.75 | 1620.5 | 15817 |
| 1715617800 | 1618 | -4.75 | -0.29 | 1623.5 | 1627.5 | 1618 | 4728 |
| 1715358600 | 1622.75 | 4 | 0.25 | 1627 | 1633.25 | 1622.75 | 8005 |
| 1715272200 | 1618.75 | 8 | 0.50 | 1607 | 1624.75 | 1607 | 8679 |
| 1715185800 | 1610.75 | -9 | -0.56 | 1618.5 | 1620 | 1607 | 14849 |
| 1715099400 | 1619.75 | 19.75 | 1.23 | 1610.5 | 1622.5 | 1608.25 | 18487 |
| 1714753800 | 1600 | 20 | 1.27 | 1586.5 | 1612.25 | 1572.5 | 7372 |
| 1714667400 | 1580 | 10.5 | 0.67 | 1576.5 | 1585.25 | 1572 | 1613 |
| 1714581000 | 1569.5 | -3 | -0.19 | 1570 | 1577.25 | 1560 | 11747 |
| 1714494600 | 1572.5 | -5.5 | -0.35 | 1578 | 1583 | 1571 | 10826 |
| 1714408200 | 1578 | -0.5 | -0.03 | 1572.5 | 1587 | 1572 | 21905 |
| 1714149000 | 1578.5 | 18.5 | 1.19 | 1565 | 1581.75 | 1565 | 29977 |
| 1714062600 | 1560 | -29.5 | -1.86 | 1574.5 | 1577.5 | 1552.25 | 9583 |
| 1713976200 | 1589.5 | -11.25 | -0.70 | 1593 | 1595.25 | 1579.25 | 6105 |
| 1713889800 | 1600.75 | 11 | 0.69 | 1600 | 1603 | 1590.5 | 10248 |
| 1713803400 | 1589.75 | 15.25 | 0.97 | 1588 | 1599.75 | 1584.5 | 834 |
| 1713544200 | 1574.5 | 8 | 0.51 | 1560 | 1576.25 | 1556 | 10040 |
| 1713457800 | 1566.5 | 5.75 | 0.37 | 1561.5 | 1569.5 | 1554.75 | 8686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
