Hsbc Ftse Ep Ac (HPRS)
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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 19.994 | -0.13 | -0.66 | 19.994 | 19.994 | 19.994 | 50 |
| 1741195800 | 20.1275 | -0.25 | -1.21 | 20.165 | 20.2925 | 20.1075 | 262 |
| 1741109400 | 20.375 | -0.26 | -1.27 | 20.535 | 20.63 | 20.36 | 10885 |
| 1741023000 | 20.6375 | -0.03 | -0.15 | 20.6375 | 20.6375 | 20.6375 | 20 |
| 1740763800 | 20.6675 | 0 | 0.01 | 20.6675 | 20.6675 | 20.6675 | 92 |
| 1740677400 | 20.665 | 0.12 | 0.58 | 20.535 | 20.665 | 20.45 | 85 |
| 1740591000 | 20.545 | 0.02 | 0.11 | 20.545 | 20.545 | 20.545 | 158 |
| 1740504600 | 20.5225 | 0.06 | 0.28 | 20.5225 | 20.5225 | 20.5225 | 190 |
| 1740418200 | 20.465 | 0.04 | 0.22 | 20.465 | 20.465 | 20.465 | 8 |
| 1740159000 | 20.42 | -0.02 | -0.10 | 20.42 | 20.42 | 20.42 | 0 |
| 1740072600 | 20.44 | -0.01 | -0.06 | 20.44 | 20.44 | 20.44 | 33 |
| 1739986200 | 20.4525 | -0.07 | -0.35 | 20.4525 | 20.4525 | 20.4525 | 191 |
| 1739899800 | 20.525 | 0.01 | 0.06 | 20.535 | 20.535 | 20.5025 | 1121 |
| 1739813400 | 20.5125 | -0.04 | -0.18 | 20.5125 | 20.5125 | 20.5125 | 1577 |
| 1739554200 | 20.55 | 0.03 | 0.12 | 20.55 | 20.55 | 20.55 | 415 |
| 1739467800 | 20.525 | 0.02 | 0.11 | 20.525 | 20.525 | 20.525 | 39 |
| 1739381400 | 20.5025 | -0.18 | -0.86 | 20.515 | 20.525 | 20.4925 | 33 |
| 1739295000 | 20.68 | -0.01 | -0.05 | 20.68 | 20.68 | 20.68 | 153 |
| 1739208600 | 20.69 | 0.05 | 0.22 | 20.69 | 20.69 | 20.69 | 89 |
| 1738949400 | 20.645 | -0.08 | -0.37 | 20.68 | 20.9325 | 20.615 | 190 |
| 1738863000 | 20.7225 | 0.22 | 1.09 | 20.7225 | 20.7225 | 20.7225 | 125 |
| 1738776600 | 20.5 | 0.16 | 0.81 | 20.305 | 20.5025 | 20.2725 | 2621 |
| 1738690200 | 20.335 | -0.11 | -0.51 | 20.335 | 20.335 | 20.335 | 4 |
| 1738603800 | 20.44 | -0.16 | -0.79 | 20.325 | 20.44 | 20.295 | 702 |
| 1738344600 | 20.6025 | 0.06 | 0.30 | 20.6025 | 20.6025 | 20.6025 | 18 |
| 1738258200 | 20.54 | 0.17 | 0.83 | 20.54 | 20.54 | 20.54 | 0 |
| 1738171800 | 20.37 | -0.1 | -0.49 | 20.37 | 20.37 | 20.37 | 2 |
| 1738085400 | 20.47 | 0.05 | 0.23 | 20.47 | 20.47 | 20.47 | 2 |
| 1737999000 | 20.4225 | 0.01 | 0.04 | 20.45 | 20.5425 | 20.3025 | 217 |
| 1737739800 | 20.415 | -0.02 | -0.09 | 20.44 | 20.44 | 20.3975 | 591 |
| 1737653400 | 20.4325 | -0.06 | -0.30 | 20.45 | 20.495 | 20.315 | 1052 |
| 1737567000 | 20.495 | -0.12 | -0.59 | 20.495 | 20.495 | 20.495 | 18 |
| 1737480600 | 20.6175 | 0.12 | 0.60 | 20.6175 | 20.6175 | 20.6175 | 160 |
| 1737394200 | 20.495 | -0.14 | -0.68 | 20.495 | 20.495 | 20.495 | 49 |
| 1737135000 | 20.635 | 0.21 | 1.04 | 20.635 | 20.635 | 20.635 | 69 |
| 1737048600 | 20.4225 | 0.1 | 0.48 | 20.4225 | 20.4225 | 20.4225 | 596 |
| 1736962200 | 20.325 | 0.22 | 1.09 | 20.39 | 20.4475 | 20.25 | 3340 |
| 1736875800 | 20.105 | 0.24 | 1.20 | 20.105 | 20.165 | 20.075 | 2621 |
| 1736789400 | 19.867 | -0.04 | -0.22 | 19.867 | 19.867 | 19.867 | 19 |
| 1736530200 | 19.911 | -0.14 | -0.71 | 20.075 | 20.0825 | 19.867 | 2061 |
| 1736443800 | 20.054 | 0.1 | 0.51 | 20.015 | 20.0565 | 20.0085 | 323 |
| 1736357400 | 19.952 | 0.02 | 0.08 | 19.952 | 19.952 | 19.952 | 53 |
| 1736271000 | 19.937 | -0.21 | -1.06 | 19.937 | 19.937 | 19.937 | 25 |
| 1736184600 | 20.15 | -0.05 | -0.22 | 20.235 | 20.48 | 20.085 | 3218 |
| 1735925400 | 20.195 | -0.05 | -0.25 | 20.195 | 20.195 | 20.195 | 491 |
| 1735839000 | 20.245 | 0.43 | 2.16 | 20.285 | 20.285 | 20.17 | 539 |
| 1735666200 | 19.817 | 0 | 0.00 | 19.817 | 19.817 | 19.817 | 6 |
| 1735579800 | 19.817 | -0.12 | -0.61 | 19.822 | 19.834 | 19.806 | 1117 |
| 1735320600 | 19.938 | 0.09 | 0.45 | 20.025 | 20.0775 | 19.929 | 1324 |
| 1735061400 | 19.848 | 0 | 0.00 | 19.848 | 19.848 | 19.848 | 95 |
| 1734975000 | 19.848 | -0.06 | -0.28 | 19.848 | 19.848 | 19.848 | 1613 |
| 1734715800 | 19.904 | 0.2 | 1.03 | 19.904 | 19.904 | 19.904 | 366 |
| 1734629400 | 19.702 | -0.5 | -2.47 | 19.716 | 19.716 | 19.691 | 1374 |
| 1734543000 | 20.2 | -0.07 | -0.35 | 20.24 | 20.2625 | 20.2 | 202 |
| 1734456600 | 20.27 | -0.12 | -0.60 | 20.27 | 20.27 | 20.27 | 6 |
| 1734370200 | 20.3925 | -0.12 | -0.59 | 20.3925 | 20.3925 | 20.3925 | 300 |
| 1734111000 | 20.5125 | -0.07 | -0.32 | 20.54 | 20.6775 | 20.4075 | 2354 |
| 1734024600 | 20.5775 | 0.18 | 0.86 | 20.5775 | 20.5775 | 20.5775 | 104 |
| 1733938200 | 20.4025 | -0.13 | -0.63 | 20.46 | 20.5225 | 20.3675 | 3542 |
| 1733851800 | 20.5325 | -0.08 | -0.40 | 20.5325 | 20.5325 | 20.5325 | 50 |
| 1733765400 | 20.615 | -0.07 | -0.35 | 20.665 | 20.705 | 20.6025 | 9022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
