Market data

Select a section

Invesco Markets II IVZ Coinshares Blockchain Ucits ETF GBX

(BCHS)
Sector: n/a
8,477.50p
237.00p 2.88
Last updated: 17:04:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 8,294.00p 8,478.00p 8,216.00p 8,477.50p 2,820
15/05/2025 8,360.00p 8,374.00p 8,137.74p 8,240.50p 4,073
14/05/2025 8,349.00p 8,440.00p 8,286.55p 8,419.00p 7,456
13/05/2025 8,130.00p 8,246.88p 8,115.00p 8,227.50p 2,654
12/05/2025 8,127.00p 8,267.00p 7,968.00p 8,087.00p 8,603
09/05/2025 7,843.00p 7,950.64p 7,800.00p 7,811.50p 1,745
08/05/2025 7,705.00p 7,824.00p 7,662.00p 7,824.00p 3,364
07/05/2025 7,560.00p 7,582.00p 7,451.60p 7,483.50p 2,045
06/05/2025 7,432.00p 7,512.00p 7,350.00p 7,455.50p 6,014
05/05/2025 7,433.00p 7,598.00p 7,393.25p 7,567.00p 2,669
02/05/2025 7,433.00p 7,598.00p 7,393.25p 7,567.00p 2,669
01/05/2025 7,372.00p 7,500.58p 7,304.20p 7,427.00p 3,283
30/04/2025 7,204.00p 7,314.00p 7,051.68p 7,194.00p 3,566
29/04/2025 7,225.00p 7,234.00p 7,097.52p 7,185.00p 2,357
28/04/2025 7,219.00p 7,254.00p 7,080.00p 7,098.50p 4,134
25/04/2025 7,161.00p 7,234.00p 7,080.00p 7,210.50p 2,808
24/04/2025 6,997.00p 7,128.00p 6,907.31p 7,109.50p 5,233
23/04/2025 7,062.00p 7,327.90p 7,062.00p 7,082.00p 5,709
22/04/2025 6,666.00p 6,912.30p 6,642.00p 6,892.50p 2,403
21/04/2025 6,760.00p 6,796.00p 6,661.46p 6,687.50p 1,403
18/04/2025 6,760.00p 6,796.00p 6,661.46p 6,687.50p 1,403
17/04/2025 6,760.00p 6,796.00p 6,661.46p 6,687.50p 1,403
16/04/2025 6,590.00p 6,699.50p 6,577.87p 6,699.50p 1,223
15/04/2025 6,817.00p 6,850.00p 6,739.41p 6,776.50p 4,276
14/04/2025 6,779.00p 6,898.00p 6,751.00p 6,784.50p 2,874
11/04/2025 6,669.00p 6,762.00p 6,552.68p 6,603.50p 3,933
10/04/2025 6,863.00p 6,964.00p 6,564.50p 6,564.50p 3,481
09/04/2025 6,351.00p 6,416.56p 6,161.76p 6,300.00p 3,459
08/04/2025 6,620.00p 6,911.64p 6,556.00p 6,558.50p 7,913
07/04/2025 5,944.00p 6,597.94p 5,860.00p 6,359.00p 9,254
04/04/2025 6,743.00p 6,837.00p 6,217.41p 6,493.50p 8,901
03/04/2025 6,890.00p 7,028.16p 6,729.00p 6,778.50p 2,363
02/04/2025 7,164.00p 7,254.00p 7,082.00p 7,226.00p 2,061
01/04/2025 7,068.00p 7,114.00p 6,958.97p 7,106.50p 2,374
31/03/2025 6,969.00p 7,059.00p 6,918.42p 7,011.00p 2,375
28/03/2025 7,312.00p 7,383.00p 7,152.52p 7,153.00p 1,854
27/03/2025 7,595.00p 7,595.00p 7,445.00p 7,504.00p 8,848
26/03/2025 7,845.00p 7,866.00p 7,607.00p 7,622.00p 652
25/03/2025 7,800.00p 7,857.00p 7,767.00p 7,767.00p 3,325
24/03/2025 7,725.00p 7,833.70p 7,603.00p 7,805.00p 2,105
21/03/2025 7,586.00p 7,620.00p 7,480.74p 7,554.50p 1,713
20/03/2025 7,558.00p 7,593.00p 7,458.73p 7,473.00p 5,173
19/03/2025 7,344.00p 7,450.48p 7,328.00p 7,448.50p 5,776
18/03/2025 7,445.00p 7,472.00p 7,315.00p 7,354.00p 3,255
17/03/2025 7,415.00p 7,485.00p 7,381.00p 7,433.00p 1,777
14/03/2025 7,299.00p 7,440.66p 7,274.00p 7,408.00p 680
13/03/2025 7,310.00p 7,342.00p 7,232.00p 7,232.00p 1,202
12/03/2025 7,296.00p 7,402.00p 7,212.36p 7,309.00p 4,221
11/03/2025 7,204.00p 7,290.00p 7,088.39p 7,158.50p 4,251
10/03/2025 7,390.00p 7,522.00p 7,172.02p 7,222.50p 9,885
07/03/2025 7,603.00p 7,645.74p 7,462.50p 7,462.50p 6,193
06/03/2025 7,879.00p 7,902.00p 7,634.00p 7,774.50p 2,059
05/03/2025 7,735.00p 7,839.68p 7,676.00p 7,682.00p 11,515
04/03/2025 7,522.00p 7,693.00p 7,389.00p 7,389.00p 6,253
03/03/2025 8,275.00p 8,454.00p 7,995.00p 7,995.00p 20,241
28/02/2025 7,614.00p 7,789.56p 7,564.00p 7,731.00p 14,728
27/02/2025 8,050.00p 8,119.00p 7,706.00p 7,989.50p 4,051
26/02/2025 8,122.00p 8,156.00p 7,985.60p 8,057.50p 54,383
25/02/2025 8,337.00p 8,430.00p 8,012.00p 8,012.00p 12,843
24/02/2025 8,703.00p 8,766.00p 8,218.00p 8,513.00p 7,463
21/02/2025 9,077.00p 9,126.00p 8,972.00p 8,978.50p 2,848
20/02/2025 9,011.00p 9,152.00p 8,980.73p 8,995.00p 4,043
19/02/2025 9,170.00p 9,220.00p 9,102.00p 9,220.00p 2,789
18/02/2025 9,168.00p 9,206.00p 9,105.40p 9,151.50p 2,430
17/02/2025 9,170.00p 9,217.00p 9,123.00p 9,162.50p 2,919
14/02/2025 9,151.00p 9,221.00p 9,113.53p 9,138.00p 1,120
13/02/2025 9,189.00p 9,235.27p 9,077.00p 9,185.00p 1,297
12/02/2025 9,215.00p 9,221.00p 9,040.00p 9,091.50p 2,196
11/02/2025 9,315.00p 9,428.00p 9,229.00p 9,245.00p 10,635
10/02/2025 9,326.00p 9,406.40p 9,300.00p 9,351.00p 7,701
07/02/2025 9,143.00p 9,356.00p 9,143.00p 9,238.00p 3,140
06/02/2025 9,184.00p 9,230.00p 9,074.00p 9,022.50p 4,591
05/02/2025 9,009.00p 9,082.00p 8,970.00p 9,022.50p 2,774
04/02/2025 9,070.00p 9,093.00p 8,957.00p 8,953.50p 5,892
03/02/2025 8,812.00p 9,018.47p 8,550.00p 8,953.50p 8,381
31/01/2025 9,253.00p 9,391.00p 9,197.11p 9,325.50p 4,688
30/01/2025 9,023.00p 9,238.00p 8,963.00p 9,154.50p 3,882
29/01/2025 8,827.00p 8,897.00p 8,757.50p 8,757.50p 3,461
28/01/2025 8,882.00p 8,895.00p 8,634.00p 8,634.00p 3,991
27/01/2025 8,984.00p 9,124.00p 8,655.16p 8,661.00p 15,647
24/01/2025 9,507.00p 9,613.00p 9,496.80p 9,581.00p 2,314
23/01/2025 9,341.00p 9,605.00p 9,274.00p 9,545.00p 9,821
22/01/2025 9,418.00p 9,438.80p 9,292.00p 9,316.50p 6,190
21/01/2025 9,479.00p 9,582.00p 9,199.00p 9,315.50p 5,037
20/01/2025 9,732.00p 9,886.00p 9,492.00p 9,730.50p 9,955
17/01/2025 9,401.00p 9,669.97p 9,354.00p 9,651.00p 6,334
16/01/2025 9,190.00p 9,262.00p 9,024.00p 9,086.00p 6,474
15/01/2025 8,796.00p 9,086.00p 8,758.00p 9,086.00p 3,072
14/01/2025 8,700.00p 8,927.60p 8,700.00p 8,769.50p 1,694
13/01/2025 8,555.00p 8,753.00p 8,482.40p 8,564.00p 7,631
10/01/2025 8,832.00p 8,874.60p 8,593.60p 8,688.00p 2,345
09/01/2025 8,798.00p 8,810.50p 8,696.00p 8,810.50p 3,764
08/01/2025 8,820.00p 8,933.00p 8,753.00p 8,776.50p 5,277
07/01/2025 9,155.00p 9,203.00p 8,876.31p 9,248.50p 3,664
06/01/2025 9,090.00p 9,248.50p 8,858.00p 9,248.50p 7,205
03/01/2025 8,545.00p 8,890.00p 8,510.00p 8,855.00p 6,923
02/01/2025 8,419.00p 8,622.60p 8,419.00p 8,551.50p 7,896
01/01/2025 8,336.00p 8,459.39p 8,256.00p 8,447.00p 2,457
31/12/2024 8,336.00p 8,459.39p 8,256.00p 8,447.00p 2,457
30/12/2024 8,542.00p 8,556.00p 8,232.21p 8,338.50p 3,752
27/12/2024 8,798.00p 8,838.00p 8,552.00p 8,602.50p 4,116
26/12/2024 8,623.00p 8,664.00p 8,559.00p 8,591.50p 3,321
25/12/2024 8,623.00p 8,664.00p 8,559.00p 8,591.50p 3,321
24/12/2024 8,623.00p 8,664.00p 8,559.00p 8,591.50p 3,321
23/12/2024 8,862.00p 8,875.00p 8,618.00p 8,630.00p 3,646
20/12/2024 8,797.00p 8,850.00p 8,359.00p 8,850.00p 8,061
19/12/2024 9,093.00p 9,152.00p 8,843.75p 8,910.50p 7,455
18/12/2024 9,432.00p 9,499.61p 9,330.00p 9,391.00p 3,855
17/12/2024 9,718.00p 9,742.00p 9,512.00p 9,587.00p 4,053
16/12/2024 9,576.00p 9,811.15p 9,529.00p 9,773.00p 4,909
13/12/2024 9,461.00p 9,506.00p 9,356.60p 9,439.50p 3,055
12/12/2024 9,454.00p 9,630.80p 9,428.01p 9,529.50p 6,753
11/12/2024 9,254.00p 9,482.50p 8,500.00p 9,482.50p 5,208
10/12/2024 9,378.00p 9,406.00p 9,149.00p 9,149.00p 3,504
09/12/2024 9,717.00p 9,794.00p 9,412.48p 9,453.50p 7,596
06/12/2024 9,536.00p 9,810.10p 9,448.00p 9,788.50p 5,003
05/12/2024 9,950.00p 10,025.60p 9,693.80p 9,733.00p 14,704
04/12/2024 9,334.00p 9,500.00p 9,053.00p 9,322.50p 4,282
03/12/2024 9,287.00p 9,338.00p 9,121.00p 9,301.00p 5,810
02/12/2024 9,399.00p 9,436.40p 9,184.00p 9,328.50p 7,944
29/11/2024 9,294.00p 9,506.80p 9,194.35p 9,434.00p 4,599
28/11/2024 9,168.00p 9,239.00p 9,130.00p 9,139.50p 4,277
27/11/2024 8,920.00p 9,065.60p 8,805.80p 8,992.00p 4,598
26/11/2024 9,099.00p 9,186.50p 9,004.00p 9,158.00p 7,038
25/11/2024 9,446.00p 9,495.00p 8,986.35p 9,208.00p 15,647
22/11/2024 9,131.00p 9,223.00p 9,015.00p 9,208.00p 7,579
21/11/2024 9,380.00p 9,495.00p 8,898.00p 9,208.00p 10,246
20/11/2024 9,106.00p 9,265.00p 8,988.00p 9,015.00p 9,092
19/11/2024 8,896.00p 9,092.00p 8,835.00p 9,092.00p 8,131
18/11/2024 8,958.00p 8,980.12p 8,696.00p 8,977.50p 7,158

Market data

Select a section