Market data

Select a section

Hanetf Icav Lloyd Focused Equity Acc Etf Usd

(FEP)
Sector: n/a
$20.82
$0.03 0.14
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $20.66 $20.93 $20.66 $20.79 5,148
05/06/2025 $20.41 $20.92 $20.56 $20.70 0
04/06/2025 $20.41 $20.72 $20.32 $20.58 0
03/06/2025 $20.41 $20.51 $20.41 $20.51 5,300
02/06/2025 $20.37 $20.42 $20.34 $20.39 1,720
30/05/2025 $20.40 $20.50 $20.40 $20.43 3,810
29/05/2025 $20.63 $20.63 $20.43 $20.43 150
28/05/2025 $20.51 $20.59 $20.30 $20.49 0
27/05/2025 $20.51 $20.57 $20.44 $20.57 25,030
26/05/2025 $20.08 $20.22 $20.05 $20.22 10,450
23/05/2025 $20.08 $20.22 $20.05 $20.22 10,450
22/05/2025 $20.56 $20.34 $20.32 $20.32 0
21/05/2025 $20.56 $20.77 $20.30 $20.55 0
20/05/2025 $20.56 $20.61 $20.55 $20.61 1,370
19/05/2025 $20.34 $20.52 $20.34 $20.52 10,450
16/05/2025 $20.37 $20.51 $20.40 $20.43 0
15/05/2025 $20.37 $20.44 $20.37 $20.44 150
14/05/2025 $20.21 $20.49 $20.37 $20.40 0
13/05/2025 $20.21 $20.53 $20.21 $20.49 10,490
12/05/2025 $20.21 $20.24 $20.12 $20.15 5,799
09/05/2025 $19.82 $19.93 $19.76 $19.82 0
08/05/2025 $19.82 $19.99 $19.72 $19.93 0
07/05/2025 $19.82 $19.86 $19.71 $19.72 0
06/05/2025 $19.82 $19.82 $19.82 $19.82 150
05/05/2025 $19.66 $19.84 $19.66 $19.84 150
02/05/2025 $19.66 $19.84 $19.66 $19.84 150
01/05/2025 $19.38 $19.68 $19.28 $19.63 0
30/04/2025 $19.38 $19.28 $19.12 $19.28 1,300
29/04/2025 $19.38 $19.37 $19.33 $19.37 11,000
28/04/2025 $19.38 $19.47 $19.32 $19.33 0
25/04/2025 $19.38 $19.44 $19.33 $19.33 150
24/04/2025 $18.85 $19.19 $18.85 $19.19 62
23/04/2025 $18.76 $19.18 $18.65 $18.94 0
22/04/2025 $18.76 $18.71 $18.45 $18.65 0
21/04/2025 $18.76 $18.76 $18.71 $18.71 5,000
18/04/2025 $18.76 $18.76 $18.71 $18.71 5,000
17/04/2025 $18.76 $18.76 $18.71 $18.71 5,000
16/04/2025 $18.71 $18.89 $18.69 $18.89 6,330
15/04/2025 $18.91 $18.96 $18.89 $18.96 43,570
14/04/2025 $18.91 $18.91 $18.87 $18.87 137,730
11/04/2025 $17.71 $18.56 $17.71 $18.34 0
10/04/2025 $17.71 $19.16 $17.54 $18.33 0
09/04/2025 $17.71 $17.71 $17.44 $17.54 1,795
08/04/2025 $17.74 $18.30 $17.36 $18.01 0
07/04/2025 $17.74 $17.74 $16.86 $17.36 5,560
04/04/2025 $18.95 $18.95 $17.80 $18.22 16,420
03/04/2025 $19.19 $19.26 $19.05 $19.07 11,875
02/04/2025 $19.56 $19.60 $19.41 $19.60 36,310
01/04/2025 $19.26 $19.52 $19.26 $19.46 0
31/03/2025 $19.26 $19.26 $19.26 $19.26 210
28/03/2025 $19.86 $19.88 $19.36 $19.52 0
27/03/2025 $19.86 $20.06 $19.86 $19.88 13,490
26/03/2025 $20.05 $20.05 $19.93 $19.93 168,129
25/03/2025 $19.92 $20.00 $19.88 $20.00 4,000
24/03/2025 $19.95 $19.98 $19.93 $19.93 1,094,850
21/03/2025 $19.87 $19.91 $19.65 $19.75 0
20/03/2025 $19.87 $20.04 $19.79 $19.91 0
19/03/2025 $19.87 $19.91 $19.87 $19.91 1,450
18/03/2025 $19.81 $19.82 $19.81 $19.81 2,500
17/03/2025 $20.07 $19.89 $19.87 $19.86 0
14/03/2025 $20.07 $19.71 $19.42 $19.67 0
13/03/2025 $20.07 $19.68 $19.40 $19.42 0
12/03/2025 $20.07 $19.64 $19.63 $19.64 11,825
11/03/2025 $20.07 $19.57 $19.55 $19.55 4
10/03/2025 $20.07 $19.92 $19.67 $19.70 0
07/03/2025 $20.07 $20.07 $19.74 $19.74 0
06/03/2025 $20.07 $20.13 $19.85 $20.07 0
05/03/2025 $20.07 $20.07 $19.92 $19.92 6,525
04/03/2025 $19.93 $19.93 $19.65 $19.65 150
03/03/2025 $20.08 $20.29 $20.27 $20.29 1,245
28/02/2025 $20.08 $20.12 $20.08 $20.08 155,912
27/02/2025 $20.49 $20.49 $20.26 $20.34 0
26/02/2025 $20.49 $20.52 $20.48 $20.48 5,616
25/02/2025 $20.75 $20.75 $20.18 $20.17 0
24/02/2025 $20.75 $20.66 $20.32 $20.45 0
21/02/2025 $20.75 $20.81 $20.64 $20.66 0
20/02/2025 $20.75 $20.75 $20.69 $20.69 2,707
19/02/2025 $20.98 $20.76 $20.64 $20.67 0
18/02/2025 $20.98 $20.79 $20.65 $20.66 0
17/02/2025 $20.98 $20.75 $20.66 $20.70 0
14/02/2025 $20.98 $20.86 $20.70 $20.72 0
13/02/2025 $20.98 $20.80 $20.55 $20.80 0
12/02/2025 $20.98 $20.79 $20.52 $20.55 0
11/02/2025 $20.98 $20.78 $20.75 $20.75 2,750
10/02/2025 $20.98 $20.81 $20.71 $20.77 0
07/02/2025 $20.98 $20.96 $20.71 $20.71 0
06/02/2025 $20.98 $21.00 $20.96 $20.81 300
05/02/2025 $20.86 $20.86 $20.78 $20.81 1,340
04/02/2025 $20.94 $20.98 $20.94 $20.94 150
03/02/2025 $20.76 $20.95 $20.76 $20.94 370
31/01/2025 $21.31 $21.31 $21.22 $21.28 4,960
30/01/2025 $21.29 $21.20 $20.90 $21.15 0
29/01/2025 $21.29 $21.31 $20.91 $21.17 0
28/01/2025 $21.29 $21.29 $21.20 $21.20 500
27/01/2025 $20.76 $21.07 $20.73 $21.07 5,450
24/01/2025 $21.20 $21.28 $21.04 $21.25 0
23/01/2025 $21.20 $21.20 $21.20 $21.19 5,000
22/01/2025 $20.38 $21.15 $21.05 $21.15 1
21/01/2025 $20.38 $21.00 $20.78 $20.97 0
20/01/2025 $20.38 $20.91 $20.68 $20.83 0
17/01/2025 $20.38 $20.82 $20.60 $20.76 0
16/01/2025 $20.38 $20.61 $20.35 $20.35 0
15/01/2025 $20.38 $20.45 $20.06 $20.35 0
14/01/2025 $20.38 $20.18 $19.96 $20.06 0
13/01/2025 $20.38 $19.99 $19.75 $19.96 0
10/01/2025 $20.38 $20.28 $19.97 $19.97 250
09/01/2025 $20.38 $20.35 $20.21 $20.33 0
08/01/2025 $20.38 $20.48 $20.24 $20.31 0
07/01/2025 $20.38 $20.48 $20.47 $20.48 1,220
06/01/2025 $20.38 $20.55 $20.11 $20.49 0
03/01/2025 $20.38 $20.11 $20.10 $20.11 1
02/01/2025 $20.38 $20.27 $20.11 $20.13 0
01/01/2025 $20.38 $20.25 $20.12 $20.25 0
31/12/2024 $20.38 $20.25 $20.12 $20.25 0
30/12/2024 $20.38 $20.32 $19.92 $20.13 0
27/12/2024 $20.38 $20.42 $20.25 $20.30 0
26/12/2024 $20.38 $20.38 $20.34 $20.34 65
25/12/2024 $20.38 $20.38 $20.34 $20.34 65
24/12/2024 $20.38 $20.38 $20.34 $20.34 65
23/12/2024 $20.87 $20.37 $20.16 $20.20 0
20/12/2024 $20.87 $20.33 $19.92 $20.25 0
19/12/2024 $20.87 $20.35 $20.18 $20.25 0
18/12/2024 $20.87 $20.88 $20.76 $20.78 3,711
17/12/2024 $21.21 $20.86 $20.77 $20.79 0
16/12/2024 $21.21 $20.88 $20.86 $20.85 289,000
13/12/2024 $21.21 $20.83 $20.81 $20.81 23,800
12/12/2024 $21.21 $21.02 $20.94 $20.99 268,010
11/12/2024 $21.21 $21.11 $20.90 $21.08 0
10/12/2024 $21.21 $21.20 $20.80 $21.00 0
09/12/2024 $21.21 $21.29 $21.02 $21.20 0

Market data

Select a section