Hanetf Icav Lloyd Growth Equity Acc Etf Usd

(GEP)
Sector: n/a
$20.82
$0.07 0.31
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $20.11 $20.87 $20.75 $20.82 0
07/11/2024 $20.11 $20.76 $20.47 $20.75 12
06/11/2024 $20.11 $20.69 $20.28 $20.47 0
05/11/2024 $20.11 $20.28 $20.08 $20.28 1,989
04/11/2024 $20.30 $20.19 $20.02 $20.14 0
01/11/2024 $20.30 $20.23 $19.95 $20.19 0
31/10/2024 $20.30 $20.48 $19.89 $19.95 0
30/10/2024 $20.30 $20.55 $20.40 $20.48 0
29/10/2024 $20.30 $20.41 $20.27 $20.41 4,490
28/10/2024 $20.46 $20.44 $20.32 $20.37 0
25/10/2024 $20.46 $20.42 $20.03 $20.32 0
24/10/2024 $20.46 $20.43 $20.16 $20.18 0
23/10/2024 $20.46 $20.45 $20.18 $20.18 0
22/10/2024 $20.46 $20.39 $20.37 $20.37 0
21/10/2024 $20.46 $20.46 $20.32 $20.32 300
18/10/2024 $20.39 $20.53 $20.39 $20.53 10,300
17/10/2024 $20.41 $20.49 $20.41 $20.48 300
16/10/2024 $20.50 $20.56 $20.41 $20.41 300
15/10/2024 $21.02 $21.02 $20.71 $20.70 188
14/10/2024 $20.82 $20.98 $20.82 $20.94 300
11/10/2024 $20.53 $20.88 $20.66 $20.84 0
10/10/2024 $20.53 $20.70 $20.54 $20.66 0
09/10/2024 $20.53 $20.66 $20.53 $20.66 68,350
08/10/2024 $20.46 $20.51 $20.46 $20.51 595
07/10/2024 $20.70 $20.55 $20.24 $20.42 0
04/10/2024 $20.70 $20.46 $20.40 $20.46 364,070
03/10/2024 $20.70 $20.43 $20.38 $20.43 364,070
02/10/2024 $20.70 $20.59 $20.38 $20.58 0
01/10/2024 $20.70 $20.45 $20.39 $20.45 90,900
30/09/2024 $20.70 $20.70 $20.66 $20.67 90,988
27/09/2024 $20.61 $20.99 $20.62 $20.83 0
26/09/2024 $20.61 $20.97 $20.53 $20.76 0
25/09/2024 $20.61 $20.62 $20.61 $20.62 150
24/09/2024 $20.57 $20.72 $20.53 $20.66 0
23/09/2024 $20.57 $20.60 $20.56 $20.60 1,940
20/09/2024 $20.31 $20.53 $20.46 $20.46 19,380
19/09/2024 $20.31 $20.67 $20.20 $20.20 0
18/09/2024 $20.31 $20.35 $20.20 $20.20 0
17/09/2024 $20.31 $20.41 $20.24 $20.35 0
16/09/2024 $20.31 $20.36 $20.20 $20.24 75,921
13/09/2024 $20.24 $20.32 $20.18 $20.05 73,806
12/09/2024 $20.26 $20.28 $20.05 $19.66 3,047
11/09/2024 $19.84 $19.85 $19.66 $19.75 28
10/09/2024 $19.80 $19.80 $19.65 $19.75 1,523,679
09/09/2024 $19.80 $19.83 $19.55 $19.64 0
06/09/2024 $19.80 $19.80 $19.57 $19.57 7,670
05/09/2024 $19.60 $19.78 $19.74 $19.77 447,930
04/09/2024 $19.60 $19.97 $19.96 $19.96 447,930
03/09/2024 $19.60 $20.73 $20.33 $20.37 7
02/09/2024 $19.60 $20.65 $20.52 $20.53 6
30/08/2024 $19.60 $20.74 $20.53 $20.53 15,275
29/08/2024 $19.60 $20.67 $20.35 $20.64 0
28/08/2024 $19.60 $20.55 $20.35 $20.35 4
27/08/2024 $19.60 $20.56 $20.30 $20.44 0
26/08/2024 $19.60 $20.74 $20.53 $20.53 0
23/08/2024 $19.60 $20.74 $20.53 $20.53 0
22/08/2024 $19.60 $20.74 $20.53 $20.53 0
21/08/2024 $19.60 $20.68 $17.95 $20.62 0
20/08/2024 $19.60 $20.74 $20.55 $20.55 1
19/08/2024 $19.60 $20.42 $20.23 $20.31 2
16/08/2024 $19.60 $20.43 $20.29 $20.34 0
15/08/2024 $19.60 $20.34 $20.14 $20.34 399
14/08/2024 $19.60 $20.14 $19.72 $20.01 0
13/08/2024 $19.60 $19.83 $19.56 $19.83 0
12/08/2024 $19.60 $19.60 $19.56 $19.56 5,000
09/08/2024 $19.05 $19.63 $19.40 $19.53 0
08/08/2024 $19.05 $19.47 $18.98 $19.41 0
07/08/2024 $19.05 $19.56 $19.05 $19.49 0
06/08/2024 $18.69 $19.18 $18.69 $19.05 0
05/08/2024 $18.69 $18.96 $18.39 $18.96 5,302
02/08/2024 $20.19 $19.22 $19.13 $19.13 3
01/08/2024 $20.19 $20.31 $19.99 $20.02 604
31/07/2024 $20.03 $20.26 $19.89 $20.26 150
30/07/2024 $19.96 $20.10 $19.74 $19.74 5,039
29/07/2024 $20.08 $20.11 $19.83 $19.83 200
26/07/2024 $19.54 $19.90 $19.58 $19.70 735
25/07/2024 $19.54 $19.70 $19.42 $19.70 1
24/07/2024 $20.58 $20.08 $19.65 $19.68 0
23/07/2024 $20.58 $20.08 $19.97 $20.08 4
22/07/2024 $20.58 $19.94 $19.80 $19.81 1
19/07/2024 $20.58 $19.82 $19.62 $19.62 2
18/07/2024 $20.58 $20.11 $19.83 $19.83 8
17/07/2024 $20.58 $20.50 $20.09 $20.13 9
16/07/2024 $20.58 $20.69 $20.58 $20.59 202
15/07/2024 $20.38 $20.76 $20.57 $20.66 8
12/07/2024 $20.38 $20.96 $20.43 $20.63 3
11/07/2024 $20.38 $20.52 $20.42 $20.42 1
10/07/2024 $20.38 $20.38 $20.23 $20.31 501
09/07/2024 $20.41 $20.53 $20.28 $20.29 0
08/07/2024 $20.41 $20.50 $20.44 $20.50 1
05/07/2024 $20.41 $20.55 $20.41 $20.55 353,252
04/07/2024 $20.41 $20.36 $20.30 $20.36 1
03/07/2024 $20.41 $20.39 $20.32 $20.32 353,251
02/07/2024 $20.41 $20.12 $19.90 $20.12 0
01/07/2024 $20.41 $20.45 $20.04 $20.04 137
28/06/2024 $20.10 $20.22 $20.18 $20.18 4
27/06/2024 $0.00 $20.29 $19.90 $20.10 0
26/06/2024 $0.00 $0.00 $0.00 $0.00 0
25/06/2024 $0.00 $0.00 $0.00 $0.00 0
24/06/2024 $0.00 $0.00 $0.00 $0.00 0
21/06/2024 $0.00 $0.00 $0.00 $0.00 0
20/06/2024 $0.00 $0.00 $0.00 $0.00 0
19/06/2024 $0.00 $0.00 $0.00 $0.00 0
18/06/2024 $0.00 $0.00 $0.00 $0.00 0
17/06/2024 $0.00 $0.00 $0.00 $0.00 0
14/06/2024 $0.00 $0.00 $0.00 $0.00 0
13/06/2024 $0.00 $0.00 $0.00 $0.00 0
12/06/2024 $0.00 $0.00 $0.00 $0.00 0