HanETF Icav EMQQ EM Internet & Ecom Ucits ETF Acc
(EMQP)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
828.90p
|
835.00p
|
827.53p
|
832.55p
|
2,480
|
|
21/11/2024
|
831.70p
|
835.70p
|
829.72p
|
832.55p
|
207
|
|
20/11/2024
|
836.60p
|
842.60p
|
836.60p
|
838.40p
|
360
|
|
19/11/2024
|
828.50p
|
835.44p
|
819.56p
|
828.50p
|
5,695
|
|
18/11/2024
|
829.40p
|
835.30p
|
828.81p
|
831.65p
|
406
|
|
15/11/2024
|
826.00p
|
840.80p
|
822.30p
|
826.80p
|
216
|
|
14/11/2024
|
836.40p
|
839.40p
|
826.80p
|
826.80p
|
1,462
|
|
13/11/2024
|
836.40p
|
848.20p
|
837.30p
|
837.30p
|
1,822
|
|
12/11/2024
|
836.40p
|
843.05p
|
830.80p
|
843.05p
|
29,662
|
|
11/11/2024
|
833.00p
|
840.35p
|
832.82p
|
840.35p
|
1,690
|
|
08/11/2024
|
843.00p
|
849.28p
|
820.20p
|
830.00p
|
15,819
|
|
07/11/2024
|
863.20p
|
864.90p
|
845.00p
|
852.90p
|
31,057
|
|
06/11/2024
|
858.00p
|
858.00p
|
843.40p
|
850.25p
|
40,920
|
|
05/11/2024
|
850.70p
|
859.30p
|
847.76p
|
851.65p
|
5,856
|
|
04/11/2024
|
845.40p
|
853.70p
|
843.04p
|
848.10p
|
1,636
|
|
01/11/2024
|
846.50p
|
851.70p
|
739.50p
|
847.70p
|
502
|
|
31/10/2024
|
841.90p
|
845.25p
|
836.30p
|
845.25p
|
6,691
|
|
30/10/2024
|
845.40p
|
849.30p
|
839.20p
|
856.60p
|
1,170
|
|
29/10/2024
|
862.90p
|
871.42p
|
850.80p
|
856.60p
|
3,067
|
|
28/10/2024
|
840.50p
|
858.12p
|
840.50p
|
857.30p
|
809
|
|
25/10/2024
|
844.70p
|
856.10p
|
839.90p
|
843.60p
|
16,383
|
|
24/10/2024
|
844.50p
|
844.50p
|
835.75p
|
846.30p
|
9,700
|
|
23/10/2024
|
839.80p
|
853.10p
|
846.30p
|
846.30p
|
4,520
|
|
22/10/2024
|
839.80p
|
843.51p
|
835.32p
|
839.80p
|
6,834
|
|
21/10/2024
|
834.50p
|
839.21p
|
828.69p
|
833.00p
|
3,489
|
|
18/10/2024
|
848.10p
|
848.10p
|
838.10p
|
841.30p
|
32,721
|
|
17/10/2024
|
835.00p
|
838.81p
|
822.47p
|
825.65p
|
46,677
|
|
16/10/2024
|
832.30p
|
842.90p
|
831.00p
|
842.70p
|
196,695
|
|
15/10/2024
|
835.00p
|
845.30p
|
823.50p
|
828.40p
|
121,481
|
|
14/10/2024
|
860.00p
|
879.50p
|
859.80p
|
866.00p
|
755
|
|
11/10/2024
|
872.80p
|
880.50p
|
847.11p
|
870.80p
|
2,740
|
|
10/10/2024
|
858.40p
|
867.03p
|
857.10p
|
865.35p
|
1,259
|
|
09/10/2024
|
858.40p
|
859.85p
|
846.64p
|
859.85p
|
4,094
|
|
08/10/2024
|
858.40p
|
872.15p
|
834.06p
|
861.15p
|
14,766
|
|
07/10/2024
|
889.20p
|
902.98p
|
889.20p
|
889.90p
|
21,251
|
|
04/10/2024
|
883.00p
|
893.34p
|
881.43p
|
889.70p
|
10,220
|
|
03/10/2024
|
881.50p
|
877.40p
|
867.52p
|
872.30p
|
3,920
|
|
02/10/2024
|
881.50p
|
893.15p
|
861.80p
|
870.75p
|
11,871
|
|
01/10/2024
|
854.50p
|
837.10p
|
829.46p
|
837.10p
|
1,214
|
|
30/09/2024
|
854.50p
|
854.50p
|
830.00p
|
830.00p
|
11,866
|
|
27/09/2024
|
830.00p
|
839.20p
|
825.00p
|
833.15p
|
4,062
|
|
26/09/2024
|
826.50p
|
826.50p
|
809.00p
|
818.65p
|
5,886
|
|
25/09/2024
|
785.80p
|
788.45p
|
778.87p
|
788.45p
|
5,422
|
|
24/09/2024
|
775.90p
|
794.50p
|
770.20p
|
788.20p
|
1,148
|
|
23/09/2024
|
754.90p
|
763.50p
|
754.90p
|
763.50p
|
1,368
|
|
20/09/2024
|
763.00p
|
765.90p
|
756.40p
|
756.40p
|
4,002
|
|
19/09/2024
|
763.00p
|
775.00p
|
761.40p
|
749.30p
|
4,602
|
|
18/09/2024
|
753.50p
|
753.80p
|
747.50p
|
749.30p
|
10,130
|
|
17/09/2024
|
748.50p
|
752.60p
|
746.70p
|
752.60p
|
3,869
|
|
16/09/2024
|
746.40p
|
752.40p
|
746.00p
|
746.80p
|
1,314
|
|
13/09/2024
|
750.90p
|
750.90p
|
746.97p
|
748.45p
|
13,105
|
|
12/09/2024
|
731.30p
|
750.60p
|
745.99p
|
737.30p
|
331
|
|
11/09/2024
|
731.30p
|
738.00p
|
731.30p
|
731.55p
|
6,844
|
|
10/09/2024
|
732.40p
|
739.10p
|
730.23p
|
731.55p
|
5,154
|
|
09/09/2024
|
724.00p
|
732.50p
|
723.30p
|
731.75p
|
55
|
|
06/09/2024
|
732.10p
|
733.10p
|
722.75p
|
722.75p
|
36,611
|
|
05/09/2024
|
737.20p
|
732.90p
|
728.88p
|
732.90p
|
1,845
|
|
04/09/2024
|
737.20p
|
740.70p
|
735.83p
|
736.30p
|
5,488
|
|
03/09/2024
|
759.80p
|
748.50p
|
740.70p
|
743.45p
|
166
|
|
02/09/2024
|
759.80p
|
759.80p
|
740.40p
|
741.30p
|
2,095
|
|
30/08/2024
|
741.10p
|
749.40p
|
741.10p
|
741.30p
|
2,536
|
|
29/08/2024
|
733.50p
|
738.10p
|
732.30p
|
738.10p
|
1,589
|
|
28/08/2024
|
732.00p
|
734.30p
|
724.60p
|
724.60p
|
4,994
|
|
27/08/2024
|
742.70p
|
744.90p
|
737.40p
|
737.40p
|
2,640
|
|
26/08/2024
|
762.30p
|
767.35p
|
750.45p
|
757.25p
|
0
|
|
23/08/2024
|
762.30p
|
767.35p
|
750.45p
|
757.25p
|
0
|
|
22/08/2024
|
762.30p
|
767.35p
|
750.45p
|
757.25p
|
0
|
|
21/08/2024
|
762.30p
|
762.30p
|
755.36p
|
760.65p
|
3,210
|
|
20/08/2024
|
766.60p
|
767.88p
|
757.27p
|
759.80p
|
858
|
|
19/08/2024
|
768.40p
|
769.25p
|
767.25p
|
766.85p
|
2,604
|
|
16/08/2024
|
764.30p
|
766.85p
|
762.54p
|
766.85p
|
25,451
|
|
15/08/2024
|
746.70p
|
757.95p
|
743.60p
|
757.95p
|
5,993
|
|
14/08/2024
|
746.70p
|
750.50p
|
740.95p
|
747.20p
|
29,615
|
|
13/08/2024
|
745.40p
|
749.50p
|
743.36p
|
749.50p
|
14,597
|
|
12/08/2024
|
742.90p
|
744.50p
|
742.90p
|
744.50p
|
9,649
|
|
09/08/2024
|
742.80p
|
743.00p
|
742.50p
|
743.00p
|
3,000
|
|
08/08/2024
|
731.60p
|
741.60p
|
730.13p
|
741.60p
|
11,478
|
|
07/08/2024
|
733.10p
|
734.89p
|
727.13p
|
733.60p
|
20,276
|
|
06/08/2024
|
716.20p
|
720.65p
|
710.66p
|
720.65p
|
29,078
|
|
05/08/2024
|
703.50p
|
711.90p
|
681.44p
|
711.90p
|
41,413
|
|
02/08/2024
|
725.50p
|
725.50p
|
708.10p
|
710.60p
|
13,680
|
|
01/08/2024
|
737.10p
|
737.10p
|
727.80p
|
727.80p
|
21,122
|
|
31/07/2024
|
735.40p
|
735.70p
|
731.60p
|
735.55p
|
19,068
|
|
30/07/2024
|
724.90p
|
725.80p
|
723.04p
|
725.80p
|
15,029
|
|
29/07/2024
|
734.10p
|
734.10p
|
729.70p
|
730.95p
|
14,827
|
|
26/07/2024
|
727.60p
|
727.60p
|
724.30p
|
724.25p
|
2,566
|
|
25/07/2024
|
721.10p
|
724.25p
|
718.20p
|
724.25p
|
135
|
|
24/07/2024
|
732.00p
|
733.60p
|
730.70p
|
730.70p
|
2,084
|
|
23/07/2024
|
733.50p
|
735.70p
|
732.50p
|
734.90p
|
20,034
|
|
22/07/2024
|
741.10p
|
747.09p
|
739.60p
|
742.05p
|
8,886
|
|
19/07/2024
|
747.20p
|
737.70p
|
735.78p
|
737.70p
|
1,854
|
|
18/07/2024
|
747.20p
|
747.20p
|
739.15p
|
739.15p
|
15,797
|
|
17/07/2024
|
750.60p
|
751.81p
|
743.60p
|
743.60p
|
5,389
|
|
16/07/2024
|
753.40p
|
754.75p
|
652.30p
|
754.75p
|
1,068
|
|
15/07/2024
|
765.70p
|
769.36p
|
759.40p
|
761.60p
|
28,581
|
|
12/07/2024
|
770.30p
|
775.38p
|
770.30p
|
772.95p
|
10,638
|
|
11/07/2024
|
765.70p
|
768.31p
|
763.94p
|
766.95p
|
3,327
|
|
10/07/2024
|
761.60p
|
763.50p
|
759.20p
|
759.20p
|
28,161
|
|
09/07/2024
|
761.40p
|
761.40p
|
751.20p
|
759.75p
|
9,493
|
|
08/07/2024
|
748.90p
|
753.08p
|
748.50p
|
752.75p
|
9,514
|
|
05/07/2024
|
754.20p
|
754.20p
|
748.20p
|
753.45p
|
14,268
|
|
04/07/2024
|
751.70p
|
754.38p
|
752.40p
|
752.95p
|
1,737
|
|
03/07/2024
|
751.70p
|
754.55p
|
749.92p
|
754.55p
|
2,120
|
|
02/07/2024
|
741.90p
|
745.80p
|
741.17p
|
745.80p
|
23,555
|
|
01/07/2024
|
751.60p
|
752.25p
|
742.50p
|
746.15p
|
28,624
|
|
28/06/2024
|
759.90p
|
762.10p
|
752.76p
|
755.25p
|
13,516
|
|
27/06/2024
|
763.50p
|
763.50p
|
755.25p
|
758.15p
|
20,668
|
|
26/06/2024
|
762.20p
|
765.40p
|
759.73p
|
764.80p
|
4,560
|
|
25/06/2024
|
753.90p
|
755.90p
|
752.50p
|
755.90p
|
6,271
|
|
24/06/2024
|
761.50p
|
762.40p
|
757.80p
|
759.70p
|
7,804
|
|
21/06/2024
|
759.90p
|
759.90p
|
758.55p
|
758.55p
|
428
|
|
20/06/2024
|
763.30p
|
764.83p
|
763.30p
|
763.45p
|
1,445
|
|
19/06/2024
|
769.20p
|
769.90p
|
767.21p
|
768.40p
|
5,811
|
|
18/06/2024
|
766.20p
|
762.20p
|
759.28p
|
762.00p
|
269
|
|
17/06/2024
|
766.20p
|
766.20p
|
762.20p
|
763.45p
|
550
|
|
14/06/2024
|
762.90p
|
766.23p
|
759.57p
|
763.70p
|
7,054
|
|
13/06/2024
|
762.80p
|
768.27p
|
761.58p
|
766.00p
|
1,405
|
|
12/06/2024
|
758.50p
|
760.55p
|
733.20p
|
760.55p
|
19,023
|
|
11/06/2024
|
764.70p
|
766.15p
|
762.27p
|
763.20p
|
3,648
|
|
10/06/2024
|
760.00p
|
763.80p
|
760.00p
|
763.80p
|
15,872
|
|
07/06/2024
|
760.80p
|
763.40p
|
760.40p
|
763.30p
|
989
|
|
06/06/2024
|
768.90p
|
768.90p
|
760.58p
|
768.90p
|
4,806
|
|
05/06/2024
|
759.10p
|
762.90p
|
757.00p
|
762.90p
|
8,444
|
|
04/06/2024
|
759.60p
|
760.70p
|
752.45p
|
752.45p
|
9,726
|
|
03/06/2024
|
770.50p
|
776.40p
|
761.90p
|
765.90p
|
6,780
|
|
31/05/2024
|
758.90p
|
759.60p
|
755.15p
|
755.15p
|
2,717
|
|
30/05/2024
|
755.40p
|
768.45p
|
755.40p
|
768.10p
|
4,030
|
|
29/05/2024
|
766.50p
|
768.72p
|
763.32p
|
767.85p
|
7,437
|
|
28/05/2024
|
785.20p
|
785.20p
|
773.60p
|
777.50p
|
28,900
|
|
27/05/2024
|
783.10p
|
785.80p
|
779.18p
|
784.60p
|
31,710
|