Market data

Select a section

Hanetf Icav Lloyd Focused Equity Acc Etf Usd

(FEP)
Sector: n/a
$21.09
$0.40 1.91
Last updated: 16:40:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $21.12 $21.12 $21.09 $20.69 200
18/09/2024 $20.69 $20.69 $20.66 $20.69 2,901,290
17/09/2024 $20.69 $20.86 $20.66 $20.82 0
16/09/2024 $20.69 $20.77 $20.66 $20.66 2,341
13/09/2024 $20.65 $20.74 $20.59 $20.40 462
12/09/2024 $20.49 $20.53 $20.40 $20.06 5,670
11/09/2024 $20.18 $20.24 $20.06 $20.24 31
10/09/2024 $20.22 $20.33 $20.20 $20.24 0
09/09/2024 $20.22 $20.29 $20.06 $20.21 0
06/09/2024 $20.22 $20.22 $20.11 $20.11 4
05/09/2024 $20.25 $20.46 $20.29 $20.29 0
04/09/2024 $20.25 $20.66 $20.32 $20.45 0
03/09/2024 $20.25 $20.88 $20.63 $20.66 0
02/09/2024 $20.25 $20.95 $20.59 $20.78 0
30/08/2024 $20.25 $20.97 $20.79 $20.78 35,330
29/08/2024 $20.25 $20.87 $20.69 $20.85 0
28/08/2024 $20.25 $20.77 $20.69 $20.69 0
27/08/2024 $20.25 $20.75 $20.60 $20.72 0
26/08/2024 $20.25 $20.74 $20.60 $20.60 0
23/08/2024 $20.25 $20.74 $20.60 $20.60 0
22/08/2024 $20.25 $20.74 $20.60 $20.60 0
21/08/2024 $20.25 $20.67 $20.60 $20.67 1
20/08/2024 $20.25 $20.73 $20.62 $20.62 4
19/08/2024 $20.25 $20.66 $20.33 $20.48 0
16/08/2024 $20.25 $20.56 $20.42 $20.48 0
15/08/2024 $20.25 $20.50 $20.25 $20.50 633
14/08/2024 $20.04 $20.33 $19.97 $20.23 0
13/08/2024 $20.04 $20.11 $19.95 $20.11 51
12/08/2024 $19.97 $19.97 $19.95 $19.95 5,000
09/08/2024 $19.92 $20.01 $19.83 $19.93 0
08/08/2024 $19.92 $19.86 $19.35 $19.83 0
07/08/2024 $19.92 $19.93 $19.86 $19.86 1,525
06/08/2024 $19.23 $19.67 $19.23 $19.54 0
05/08/2024 $19.23 $19.46 $18.85 $19.68 460
02/08/2024 $20.57 $20.27 $19.68 $19.68 0
01/08/2024 $20.57 $20.61 $20.25 $20.25 790
31/07/2024 $20.42 $20.58 $20.18 $20.52 0
30/07/2024 $20.42 $20.45 $20.18 $20.18 5,000
29/07/2024 $20.39 $20.41 $20.20 $20.22 0
26/07/2024 $20.39 $20.26 $20.10 $20.05 385
25/07/2024 $20.39 $20.27 $19.75 $20.05 0
24/07/2024 $20.39 $20.16 $19.92 $19.95 0
23/07/2024 $20.39 $20.28 $19.91 $20.16 0
22/07/2024 $20.39 $20.07 $20.03 $20.07 1
19/07/2024 $20.39 $20.21 $19.88 $19.89 0
18/07/2024 $20.39 $20.35 $20.16 $20.18 0
17/07/2024 $20.39 $20.39 $20.24 $20.25 0
16/07/2024 $20.39 $20.39 $20.38 $20.39 8,315
15/07/2024 $20.05 $20.49 $20.27 $20.38 0
12/07/2024 $20.05 $20.38 $19.98 $20.38 0
11/07/2024 $20.05 $20.29 $19.97 $20.16 0
10/07/2024 $20.05 $20.08 $19.97 $19.97 6,670
09/07/2024 $20.12 $20.12 $19.94 $19.94 5,355
08/07/2024 $20.19 $20.25 $20.11 $20.11 4,807
05/07/2024 $20.05 $20.12 $20.06 $20.12 1
04/07/2024 $20.05 $20.09 $20.03 $20.06 0
03/07/2024 $20.05 $20.06 $19.89 $20.03 0
02/07/2024 $20.05 $19.97 $19.74 $19.89 0
01/07/2024 $20.05 $20.16 $19.81 $19.85 0
28/06/2024 $20.05 $20.00 $19.89 $19.94 0
27/06/2024 $20.05 $19.93 $19.88 $19.93 10
26/06/2024 $20.05 $19.96 $19.76 $19.81 0
25/06/2024 $20.05 $19.86 $19.84 $19.86 10
24/06/2024 $20.05 $20.05 $19.75 $19.99 76
21/06/2024 $19.72 $19.93 $19.72 $19.81 48
20/06/2024 $19.86 $19.92 $19.81 $19.81 71
19/06/2024 $19.62 $19.89 $19.78 $19.85 0
18/06/2024 $19.62 $19.89 $19.76 $19.82 2
17/06/2024 $19.62 $19.79 $19.69 $19.68 11
14/06/2024 $19.62 $19.84 $19.66 $19.66 10
13/06/2024 $19.62 $20.06 $19.58 $19.62 0
12/06/2024 $19.62 $19.89 $19.70 $19.89 1

Market data

Select a section