Market data

Select a section

HanETF Icav Grayscale Future Of Finance ETF Acc GBX

(GFOP)
Sector: n/a
1,129.50p
5.20p 0.46
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,111.80p 1,153.60p 1,125.20p 1,129.50p 273
07/11/2024 1,111.80p 1,124.30p 1,094.80p 1,124.30p 3,212
06/11/2024 1,062.20p 1,151.80p 1,033.40p 1,093.40p 18,203
05/11/2024 920.00p 954.30p 927.10p 950.95p 5
04/11/2024 920.00p 933.20p 909.63p 923.40p 5,433
01/11/2024 965.20p 979.00p 958.55p 958.55p 8,560
31/10/2024 1,007.60p 1,007.60p 956.60p 967.45p 781
30/10/2024 1,048.40p 1,055.60p 1,028.60p 1,042.40p 2,074
29/10/2024 1,075.00p 1,082.83p 1,040.80p 1,075.00p 4,966
28/10/2024 1,024.40p 1,042.60p 1,011.20p 1,039.20p 1,140
25/10/2024 1,024.40p 1,014.40p 1,001.60p 1,002.15p 201
24/10/2024 1,024.40p 1,020.00p 1,006.90p 986.70p 3
23/10/2024 1,024.40p 1,016.80p 986.70p 986.70p 1,577
22/10/2024 1,024.40p 1,026.60p 1,004.00p 1,019.60p 7,008
21/10/2024 999.70p 1,012.60p 980.70p 991.25p 3,935
18/10/2024 920.50p 978.45p 972.70p 978.45p 49
17/10/2024 920.50p 975.70p 950.91p 960.90p 378
16/10/2024 920.50p 956.70p 918.90p 956.70p 122
15/10/2024 920.50p 943.70p 912.25p 912.25p 336
14/10/2024 864.00p 918.45p 891.90p 918.45p 311
11/10/2024 844.50p 866.10p 826.30p 864.00p 1,194
10/10/2024 844.50p 842.50p 836.70p 838.60p 272
09/10/2024 844.50p 863.52p 853.37p 854.50p 351
08/10/2024 844.50p 865.80p 833.30p 853.60p 9,229
07/10/2024 856.00p 883.90p 866.10p 866.10p 3,770
04/10/2024 856.00p 869.50p 850.70p 858.50p 26
03/10/2024 856.00p 841.70p 836.45p 836.45p 2
02/10/2024 856.00p 835.00p 824.90p 827.20p 135
01/10/2024 856.00p 874.40p 823.65p 823.65p 111
30/09/2024 856.00p 886.00p 856.00p 867.90p 314
27/09/2024 866.20p 898.10p 876.90p 883.10p 27
26/09/2024 866.20p 880.90p 862.70p 874.55p 95
25/09/2024 863.60p 863.60p 856.80p 859.55p 32
24/09/2024 821.30p 829.30p 822.90p 822.90p 6
23/09/2024 821.30p 834.50p 821.30p 828.25p 14
20/09/2024 821.30p 821.30p 807.75p 807.75p 41
19/09/2024 817.60p 837.65p 834.70p 837.65p 2
18/09/2024 817.60p 817.60p 798.80p 807.10p 313
17/09/2024 755.90p 822.40p 799.70p 822.40p 12
16/09/2024 755.90p 815.30p 796.80p 797.70p 7
13/09/2024 755.90p 816.65p 796.00p 797.35p 94
12/09/2024 755.90p 810.40p 797.30p 797.35p 126
11/09/2024 755.90p 791.20p 768.00p 777.25p 5
10/09/2024 755.90p 775.60p 765.00p 771.00p 40
09/09/2024 755.90p 765.50p 734.60p 756.95p 621
06/09/2024 755.90p 765.60p 733.85p 733.85p 543
05/09/2024 755.90p 776.20p 741.80p 755.80p 336
04/09/2024 755.90p 760.70p 743.70p 760.05p 960
03/09/2024 828.40p 821.40p 779.35p 779.35p 200
02/09/2024 828.40p 810.20p 795.80p 803.65p 363
30/08/2024 828.40p 831.50p 803.65p 803.65p 41
29/08/2024 824.40p 848.20p 786.80p 845.35p 137
28/08/2024 820.00p 836.40p 814.00p 814.00p 13
27/08/2024 820.00p 872.00p 837.90p 837.90p 4
26/08/2024 820.00p 864.20p 850.10p 851.80p 190
23/08/2024 820.00p 864.20p 850.10p 851.80p 190
22/08/2024 820.00p 864.20p 850.10p 851.80p 190
21/08/2024 820.00p 856.70p 841.30p 844.70p 80
20/08/2024 820.00p 865.00p 830.70p 837.25p 16
19/08/2024 820.00p 831.55p 805.90p 831.55p 228
16/08/2024 787.80p 827.40p 801.41p 802.30p 221
15/08/2024 787.80p 818.50p 791.90p 809.50p 493
14/08/2024 787.80p 820.30p 787.00p 787.00p 1,516
13/08/2024 796.90p 808.60p 776.39p 785.65p 8,971
12/08/2024 777.40p 796.80p 785.50p 791.35p 106
09/08/2024 777.40p 836.80p 803.80p 803.80p 21
08/08/2024 777.40p 800.00p 777.67p 800.00p 184
07/08/2024 777.40p 818.13p 787.60p 787.60p 3,556
06/08/2024 760.00p 825.50p 777.40p 777.40p 567
05/08/2024 760.00p 785.20p 626.70p 760.00p 9,288
02/08/2024 880.00p 880.40p 802.70p 880.00p 400
01/08/2024 937.20p 919.80p 891.45p 891.45p 99
31/07/2024 937.20p 923.80p 909.60p 919.05p 116
30/07/2024 937.20p 921.50p 898.35p 898.35p 53
29/07/2024 937.20p 961.70p 918.45p 918.45p 358
26/07/2024 937.20p 948.90p 923.85p 915.60p 240
25/07/2024 928.40p 941.70p 910.40p 915.60p 3,696
24/07/2024 994.00p 1,041.60p 973.25p 973.25p 2,803
23/07/2024 1,008.80p 1,021.40p 1,000.55p 1,012.10p 957
22/07/2024 1,008.80p 1,033.00p 994.95p 994.95p 565
19/07/2024 1,062.20p 1,006.40p 959.20p 979.45p 14
18/07/2024 1,062.20p 1,034.44p 991.80p 991.80p 352
17/07/2024 1,062.20p 1,081.40p 1,043.47p 1,045.00p 2,728
16/07/2024 950.40p 1,049.60p 1,016.40p 1,049.60p 659
15/07/2024 950.40p 1,001.40p 977.60p 991.10p 2,860
12/07/2024 950.40p 912.75p 887.70p 912.75p 199
11/07/2024 950.40p 937.20p 879.70p 908.95p 294
10/07/2024 950.40p 938.80p 916.90p 916.90p 219
09/07/2024 950.40p 969.40p 922.10p 922.10p 707
08/07/2024 912.10p 961.10p 948.00p 951.95p 658
05/07/2024 912.10p 926.55p 881.70p 926.55p 4,276
04/07/2024 948.50p 959.70p 940.00p 948.50p 2,233
03/07/2024 964.30p 980.00p 961.15p 961.15p 3,294
02/07/2024 978.40p 984.50p 963.60p 977.95p 1,040
01/07/2024 936.40p 952.95p 923.20p 952.95p 45
28/06/2024 936.40p 945.60p 926.65p 926.65p 411
27/06/2024 936.40p 960.20p 927.15p 927.15p 116
26/06/2024 936.40p 969.20p 936.40p 960.15p 1,868
25/06/2024 922.10p 945.70p 905.70p 945.70p 1,381
24/06/2024 940.60p 928.40p 916.89p 919.80p 592
21/06/2024 940.60p 973.96p 938.75p 938.75p 4,641
20/06/2024 944.10p 988.40p 944.10p 974.20p 963
19/06/2024 954.30p 965.60p 933.85p 933.85p 226
18/06/2024 954.30p 954.40p 927.80p 933.85p 1,685
17/06/2024 914.60p 937.50p 894.30p 913.50p 3,358
14/06/2024 930.00p 931.00p 915.80p 930.00p 1,119
13/06/2024 905.00p 937.00p 891.00p 893.40p 511
12/06/2024 905.00p 908.75p 893.70p 908.75p 456
11/06/2024 871.00p 871.00p 831.00p 841.00p 2,296
10/06/2024 863.70p 868.00p 842.30p 864.20p 12,703
07/06/2024 877.10p 894.05p 877.10p 893.75p 8,013
06/06/2024 853.90p 879.35p 835.20p 879.35p 19,411
05/06/2024 821.00p 845.02p 817.50p 824.85p 11,156
04/06/2024 793.80p 808.40p 781.90p 808.15p 5,413
03/06/2024 809.90p 828.70p 803.70p 805.05p 6,496
31/05/2024 804.50p 822.99p 799.95p 799.95p 7,388
30/05/2024 800.00p 860.00p 760.00p 810.90p 168
29/05/2024 816.30p 816.30p 796.90p 802.25p 13,784
28/05/2024 812.60p 821.60p 808.40p 818.10p 1,996
27/05/2024 833.50p 821.50p 814.30p 814.30p 3
24/05/2024 833.50p 821.50p 814.30p 814.30p 3
23/05/2024 833.50p 833.68p 797.00p 803.15p 1,365
22/05/2024 811.70p 834.90p 810.70p 834.90p 524
21/05/2024 831.30p 848.25p 823.80p 823.80p 4,746
20/05/2024 775.20p 792.55p 775.20p 792.55p 405
17/05/2024 785.30p 794.95p 770.60p 794.95p 2,996
16/05/2024 785.30p 786.47p 773.95p 773.95p 13,790
15/05/2024 749.50p 760.55p 741.50p 760.55p 2,096
14/05/2024 755.50p 755.75p 721.70p 746.60p 0
13/05/2024 755.50p 757.30p 747.75p 747.75p 11
10/05/2024 755.50p 778.30p 748.55p 748.55p 913

Market data

Select a section