Select a section

SEARCH

Franklin Liberty Shares Icav Frk FTSE China Ucits ETF

(FLXC)

Sector: n/a

$21.53

$0.56 2.66

Last updated: 16:44:19

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
19/09/2024	$21.00	$21.64	$20.97	$21.53	0
18/09/2024	$21.00	$21.00	$20.97	$20.97	20
17/09/2024	$20.76	$21.15	$20.87	$21.09	0
16/09/2024	$20.76	$21.26	$20.77	$20.87	0
13/09/2024	$20.76	$20.77	$20.76	$20.66	196
12/09/2024	$20.58	$20.73	$20.66	$20.61	50
11/09/2024	$20.58	$20.62	$20.50	$20.54	2,392
10/09/2024	$20.59	$20.59	$20.50	$20.54	835
09/09/2024	$20.59	$20.61	$20.55	$20.60	262
06/09/2024	$20.68	$20.70	$20.68	$20.70	234
05/09/2024	$20.85	$20.97	$20.85	$20.97	1,021
04/09/2024	$20.90	$21.00	$20.90	$20.99	492
03/09/2024	$21.04	$21.05	$21.01	$21.01	22
02/09/2024	$21.26	$21.19	$21.03	$21.19	0
30/08/2024	$21.26	$21.26	$21.19	$21.19	196
29/08/2024	$21.07	$21.11	$21.07	$21.08	347
28/08/2024	$21.34	$21.10	$20.89	$20.89	2,110
27/08/2024	$21.34	$21.40	$21.25	$21.25	35
26/08/2024	$21.57	$21.69	$21.38	$21.38	2,063
23/08/2024	$21.57	$21.69	$21.38	$21.38	2,063
22/08/2024	$21.57	$21.69	$21.38	$21.38	2,063
21/08/2024	$21.55	$21.58	$21.55	$21.58	167
20/08/2024	$21.76	$21.92	$21.32	$21.39	0
19/08/2024	$21.76	$21.85	$21.76	$21.63	450
16/08/2024	$21.35	$21.79	$21.04	$21.63	0
15/08/2024	$21.35	$21.36	$21.25	$21.34	1,298
14/08/2024	$21.32	$21.32	$21.05	$21.09	707
13/08/2024	$21.38	$21.42	$21.38	$21.42	11
12/08/2024	$21.09	$21.45	$20.86	$21.34	0
09/08/2024	$21.09	$21.47	$20.92	$21.10	0
08/08/2024	$21.09	$21.22	$21.08	$21.22	146
07/08/2024	$21.01	$21.09	$20.99	$20.99	1,015
06/08/2024	$20.78	$20.78	$20.62	$20.75	255
05/08/2024	$20.42	$20.83	$20.41	$20.77	4,308
02/08/2024	$21.12	$20.92	$20.78	$20.78	15
01/08/2024	$21.12	$21.20	$21.04	$21.03	119
31/07/2024	$20.98	$21.56	$20.79	$21.23	0
30/07/2024	$20.98	$21.31	$20.53	$20.79	0
29/07/2024	$20.98	$20.98	$20.88	$20.96	358
26/07/2024	$20.97	$21.00	$20.90	$20.97	313
25/07/2024	$20.95	$20.99	$20.93	$20.97	105
24/07/2024	$21.72	$21.64	$20.85	$21.31	0
23/07/2024	$21.72	$21.74	$21.25	$21.36	0
22/07/2024	$21.72	$21.74	$21.72	$21.74	412
19/07/2024	$21.63	$21.63	$21.44	$21.44	93
18/07/2024	$21.87	$21.89	$21.48	$21.59	0
17/07/2024	$21.87	$21.87	$21.68	$21.71	860
16/07/2024	$21.86	$21.86	$21.81	$21.84	2,153
15/07/2024	$22.46	$22.20	$21.99	$22.01	26,454
12/07/2024	$22.46	$22.53	$22.29	$22.42	328
11/07/2024	$22.23	$22.23	$22.04	$22.17	2,376
10/07/2024	$21.65	$21.73	$21.62	$21.73	920
09/07/2024	$21.59	$21.75	$21.59	$21.67	442
08/07/2024	$21.89	$21.63	$21.51	$21.51	437
05/07/2024	$21.89	$21.89	$21.64	$21.73	568
04/07/2024	$22.01	$22.09	$21.99	$22.03	38
03/07/2024	$21.90	$22.17	$21.90	$22.08	59,518
02/07/2024	$21.59	$21.68	$21.59	$21.68	243
01/07/2024	$21.69	$21.69	$21.61	$21.61	224
28/06/2024	$21.50	$21.55	$21.50	$21.55	2,513
27/06/2024	$21.49	$21.52	$21.48	$21.51	496
26/06/2024	$22.04	$22.04	$21.90	$21.90	455
25/06/2024	$21.82	$21.85	$21.82	$21.85	722
24/06/2024	$21.96	$22.20	$21.96	$22.15	792
21/06/2024	$22.08	$22.08	$21.96	$21.96	45
20/06/2024	$22.35	$22.35	$22.12	$22.13	61
19/06/2024	$22.10	$35.82	$21.34	$22.52	0
18/06/2024	$22.10	$22.17	$22.05	$22.17	1,154
17/06/2024	$22.07	$22.16	$21.11	$22.08	0
14/06/2024	$22.07	$22.07	$22.00	$22.03	2,023
13/06/2024	$22.19	$22.19	$22.07	$22.09	1,653
12/06/2024	$22.25	$22.82	$21.13	$22.25	0
11/06/2024	$22.25	$22.25	$22.00	$22.10	3,995
10/06/2024	$22.28	$22.32	$22.22	$22.32	2,321
07/06/2024	$22.42	$22.43	$22.29	$22.29	538
06/06/2024	$22.61	$22.62	$22.52	$22.58	23
05/06/2024	$22.56	$22.56	$22.54	$22.54	90
04/06/2024	$22.59	$22.59	$22.45	$22.45	182
03/06/2024	$22.42	$22.56	$22.27	$22.27	216
31/05/2024	$22.39	$22.39	$22.08	$22.14	4,496
30/05/2024	$22.33	$22.64	$22.30	$22.64	955
29/05/2024	$22.65	$22.65	$22.52	$22.52	847
28/05/2024	$22.96	$22.99	$22.78	$22.80	932
27/05/2024	$22.77	$22.82	$22.73	$22.78	1,733
24/05/2024	$22.77	$22.82	$22.73	$22.78	1,733
23/05/2024	$22.99	$23.15	$22.99	$22.99	280
22/05/2024	$23.46	$23.46	$23.33	$23.33	196
21/05/2024	$23.45	$23.58	$23.43	$23.48	2,012,651
20/05/2024	$23.89	$23.93	$23.88	$23.89	2,991
17/05/2024	$23.90	$24.19	$23.90	$24.19	662
16/05/2024	$23.62	$23.88	$23.62	$23.75	2,136
15/05/2024	$23.32	$23.48	$23.29	$23.48	1,528,322
14/05/2024	$23.44	$23.44	$23.26	$23.33	1,125
13/05/2024	$23.20	$23.48	$23.20	$23.48	1,625
10/05/2024	$23.14	$23.14	$22.99	$22.99	34
09/05/2024	$22.61	$22.82	$22.61	$22.82	440
08/05/2024	$22.38	$22.43	$22.20	$22.31	450
07/05/2024	$22.58	$22.67	$22.55	$22.57	12,453
06/05/2024	$22.62	$22.71	$22.58	$22.71	4,262
03/05/2024	$22.62	$22.71	$22.58	$22.71	4,262
02/05/2024	$22.11	$22.39	$22.11	$22.37	650
01/05/2024	$21.55	$21.55	$21.49	$21.49	196
30/04/2024	$21.67	$21.67	$21.50	$21.50	1
29/04/2024	$21.76	$21.76	$21.73	$21.73	278
26/04/2024	$21.61	$21.78	$21.52	$21.51	2,181
25/04/2024	$21.01	$21.09	$21.01	$21.08	208
24/04/2024	$21.05	$21.05	$21.00	$21.00	968
23/04/2024	$20.67	$20.71	$20.66	$20.70	10,967
22/04/2024	$20.09	$21.04	$20.10	$20.36	0
19/04/2024	$20.09	$20.15	$20.09	$20.15	508
18/04/2024	$20.24	$20.25	$20.19	$20.25	2,528
17/04/2024	$20.10	$20.10	$19.97	$19.97	219
16/04/2024	$20.00	$20.00	$19.90	$19.96	98
15/04/2024	$20.25	$20.38	$20.25	$20.30	149,601
12/04/2024	$20.46	$20.46	$20.11	$20.17	309
11/04/2024	$20.91	$20.91	$20.61	$20.61	47
10/04/2024	$20.44	$20.48	$20.44	$20.48	148
09/04/2024	$20.57	$20.60	$20.57	$20.60	276
08/04/2024	$20.41	$20.53	$20.41	$20.52	1,222
05/04/2024	$20.50	$20.50	$20.40	$20.40	844
04/04/2024	$20.75	$20.76	$20.66	$20.72	1,165
03/04/2024	$20.50	$20.59	$20.47	$20.59	1,724
02/04/2024	$20.69	$20.73	$20.62	$20.73	1,734
01/04/2024	$20.14	$20.38	$20.14	$20.33	1,353
29/03/2024	$20.14	$20.38	$20.14	$20.33	1,353
28/03/2024	$20.14	$20.38	$20.14	$20.33	1,353
27/03/2024	$20.11	$20.13	$20.04	$20.09	53,730
26/03/2024	$20.19	$20.39	$20.19	$20.25	4,166
25/03/2024	$20.26	$20.26	$20.16	$20.16	4,386
22/03/2024	$20.33	$20.41	$20.23	$20.25	688
21/03/2024	$20.58	$20.61	$20.58	$20.60	937
20/03/2024	$20.47	$20.60	$20.45	$20.57	1,691