HSBC ETFs Ftse Epra Nareit Dev Etf USD (Acc)

(HPRS)
Sector: n/a
2,113.50p
-0.50p -0.02
Last updated: 11:24:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,108.00p 2,114.00p 2,108.00p 2,087.50p 19,959
21/11/2024 2,075.00p 2,087.50p 2,074.00p 2,087.50p 4,984
20/11/2024 2,068.00p 2,076.00p 2,068.00p 2,068.25p 5,990
19/11/2024 2,060.50p 2,074.24p 2,067.25p 2,067.00p 2,059
18/11/2024 2,060.50p 2,068.50p 2,060.50p 2,067.00p 6,401
15/11/2024 2,055.00p 2,063.50p 2,054.90p 2,059.50p 3,227
14/11/2024 2,056.50p 2,066.00p 2,059.50p 2,059.50p 5
13/11/2024 2,056.50p 2,065.75p 2,054.52p 2,065.75p 2,420
12/11/2024 2,074.50p 2,096.25p 2,059.25p 2,062.00p 0
11/11/2024 2,074.50p 2,076.25p 2,068.00p 2,076.25p 35
08/11/2024 2,053.00p 2,060.00p 2,053.00p 2,056.50p 125
07/11/2024 2,025.50p 2,032.00p 2,022.00p 2,032.00p 1,265
06/11/2024 2,028.50p 2,102.50p 2,019.50p 2,019.50p 38
05/11/2024 2,028.50p 2,031.75p 2,028.50p 2,031.75p 456
04/11/2024 2,023.00p 2,034.50p 2,021.00p 2,033.00p 933
01/11/2024 2,040.00p 2,040.00p 2,030.00p 2,031.75p 880
31/10/2024 2,056.50p 2,065.00p 2,042.00p 2,064.50p 0
30/10/2024 2,056.50p 2,064.00p 2,056.50p 2,062.00p 3,631
29/10/2024 2,064.50p 2,073.00p 2,052.50p 2,056.50p 0
28/10/2024 2,064.50p 2,074.50p 2,064.50p 2,069.25p 1,599
25/10/2024 2,083.00p 2,085.00p 2,076.50p 2,076.50p 799
24/10/2024 2,082.00p 2,084.50p 2,074.75p 2,075.25p 1,820
23/10/2024 2,073.00p 2,075.25p 2,073.00p 2,075.25p 220
22/10/2024 2,084.50p 2,073.50p 2,048.00p 2,066.00p 0
21/10/2024 2,084.50p 2,101.21p 2,071.00p 2,071.00p 228
18/10/2024 2,098.00p 2,094.75p 2,093.40p 2,094.75p 118
17/10/2024 2,098.00p 2,113.00p 2,072.50p 2,097.25p 0
16/10/2024 2,098.00p 2,103.00p 2,085.76p 2,103.00p 5,326
15/10/2024 2,064.50p 2,081.75p 2,060.50p 2,081.75p 1,895
14/10/2024 2,055.00p 2,083.50p 2,053.75p 2,067.25p 0
11/10/2024 2,050.00p 2,056.50p 2,040.76p 2,055.00p 9,679
10/10/2024 2,047.00p 2,048.50p 2,044.50p 2,044.50p 84
09/10/2024 2,061.00p 2,047.75p 2,044.50p 2,047.75p 4
08/10/2024 2,061.00p 2,078.75p 2,042.50p 2,047.25p 0
07/10/2024 2,061.00p 2,061.00p 2,052.50p 2,052.50p 20
04/10/2024 2,077.50p 2,074.29p 2,062.25p 2,062.25p 359
03/10/2024 2,077.50p 2,078.00p 2,077.50p 2,078.00p 295
02/10/2024 2,063.00p 2,064.00p 2,063.00p 2,064.00p 6
01/10/2024 2,093.00p 2,093.00p 2,073.00p 2,073.00p 1
30/09/2024 2,063.50p 2,063.50p 2,058.50p 2,058.50p 440
27/09/2024 2,065.50p 2,071.25p 2,065.50p 2,071.25p 10,792
26/09/2024 2,076.00p 2,086.25p 2,062.00p 2,064.50p 0
25/09/2024 2,076.00p 2,080.25p 2,067.00p 2,075.75p 0
24/09/2024 2,076.00p 2,082.50p 2,061.00p 2,073.75p 0
23/09/2024 2,076.00p 2,076.75p 2,076.00p 2,076.75p 292
20/09/2024 2,104.50p 2,083.50p 2,063.75p 2,069.50p 0
19/09/2024 2,104.50p 2,090.50p 2,083.50p 2,083.50p 206
18/09/2024 2,104.50p 2,091.50p 2,086.50p 2,108.00p 4
17/09/2024 2,104.50p 2,108.00p 2,104.50p 2,108.00p 420
16/09/2024 2,105.50p 2,114.00p 2,098.50p 2,101.50p 0
13/09/2024 2,105.50p 2,106.83p 2,099.00p 2,086.00p 608
12/09/2024 2,097.50p 2,098.00p 2,086.00p 2,069.75p 290
11/09/2024 2,074.00p 2,082.50p 2,069.75p 2,069.75p 99
10/09/2024 2,074.00p 2,080.25p 2,063.37p 2,080.25p 256
09/09/2024 1,995.80p 2,056.00p 2,045.50p 2,056.00p 7
06/09/2024 1,995.80p 2,030.03p 2,024.50p 2,024.50p 99
05/09/2024 1,995.80p 2,055.50p 2,038.00p 2,039.50p 0
04/09/2024 1,995.80p 2,038.50p 2,038.00p 2,038.50p 9
03/09/2024 1,995.80p 2,052.25p 2,022.00p 2,041.75p 0
02/09/2024 1,995.80p 2,042.25p 2,029.00p 2,029.00p 0
30/08/2024 1,995.80p 2,044.00p 2,019.50p 2,029.00p 0
29/08/2024 1,995.80p 2,037.75p 2,017.00p 2,019.50p 0
28/08/2024 1,995.80p 2,031.89p 2,029.25p 2,029.25p 98
27/08/2024 1,995.80p 2,032.25p 2,011.25p 2,020.25p 0
26/08/2024 1,995.80p 1,999.56p 1,995.80p 1,997.50p 1,738
23/08/2024 1,995.80p 1,999.56p 1,995.80p 1,997.50p 1,738
22/08/2024 1,995.80p 1,999.56p 1,995.80p 1,997.50p 1,738
21/08/2024 2,000.50p 2,000.50p 1,988.20p 1,988.20p 86
20/08/2024 1,997.20p 2,002.25p 1,989.70p 1,990.90p 0
19/08/2024 1,997.20p 2,004.75p 1,996.20p 1,988.60p 9
16/08/2024 1,997.20p 2,006.50p 1,987.30p 1,988.60p 0
15/08/2024 1,997.20p 2,022.00p 1,993.25p 2,006.50p 0
14/08/2024 1,997.20p 2,006.75p 2,002.83p 2,006.75p 931
13/08/2024 1,997.20p 1,997.25p 1,977.90p 1,993.30p 0
12/08/2024 1,997.20p 2,000.55p 1,977.90p 1,977.90p 12
09/08/2024 1,997.20p 1,996.15p 1,989.70p 1,989.70p 125
08/08/2024 1,997.20p 2,024.35p 1,971.90p 1,989.00p 0
07/08/2024 1,997.20p 2,005.50p 1,997.00p 2,005.50p 5,553
06/08/2024 1,963.40p 1,974.50p 1,963.40p 1,974.50p 2
05/08/2024 1,968.00p 1,976.80p 1,962.60p 1,962.60p 259
02/08/2024 1,968.00p 1,968.00p 1,965.60p 1,965.60p 169
01/08/2024 1,985.20p 1,985.20p 1,979.40p 1,979.80p 440
31/07/2024 1,971.20p 1,989.50p 1,967.50p 1,982.70p 0
30/07/2024 1,971.20p 1,971.40p 1,967.50p 1,967.50p 1,018
29/07/2024 1,959.00p 1,965.60p 1,940.60p 1,954.30p 0
26/07/2024 1,959.00p 1,940.60p 1,934.76p 1,940.00p 1,291
25/07/2024 1,959.00p 1,952.20p 1,924.10p 1,940.00p 0
24/07/2024 1,959.00p 1,961.50p 1,943.80p 1,952.20p 0
23/07/2024 1,959.00p 1,969.40p 1,950.40p 1,961.50p 0
22/07/2024 1,959.00p 1,958.60p 1,940.60p 1,956.20p 0
19/07/2024 1,959.00p 1,967.80p 1,939.30p 1,940.60p 0
18/07/2024 1,959.00p 1,967.80p 1,959.00p 1,967.80p 253
17/07/2024 1,870.40p 1,962.90p 1,931.10p 1,960.50p 0
16/07/2024 1,870.40p 1,944.40p 1,932.80p 1,942.10p 0
15/07/2024 1,870.40p 1,934.00p 1,920.90p 1,932.80p 0
12/07/2024 1,870.40p 1,935.10p 1,918.50p 1,925.80p 0
11/07/2024 1,870.40p 1,922.50p 1,862.30p 1,918.50p 0
10/07/2024 1,870.40p 1,885.80p 1,879.80p 1,879.80p 18
09/07/2024 1,870.40p 1,871.80p 1,870.40p 1,871.80p 116
08/07/2024 1,877.80p 1,872.79p 1,869.00p 1,869.00p 379
05/07/2024 1,877.80p 1,899.80p 1,868.80p 1,874.00p 0
04/07/2024 1,877.80p 1,883.50p 1,875.60p 1,877.00p 0
03/07/2024 1,877.80p 1,877.80p 1,877.60p 1,877.80p 511
02/07/2024 1,874.80p 1,880.30p 1,866.60p 1,876.00p 0
01/07/2024 1,874.80p 1,894.10p 1,868.40p 1,869.40p 0
28/06/2024 1,874.80p 1,892.60p 1,868.00p 1,879.80p 0
27/06/2024 1,874.80p 1,871.70p 1,856.60p 1,868.00p 0
26/06/2024 1,874.80p 1,868.50p 1,855.00p 1,865.10p 0
25/06/2024 1,874.80p 1,888.70p 1,860.20p 1,862.80p 0
24/06/2024 1,874.80p 1,888.70p 1,874.80p 1,888.70p 5,616
21/06/2024 1,868.20p 1,890.00p 1,845.90p 1,871.10p 0
20/06/2024 1,868.20p 1,897.10p 1,849.60p 1,866.30p 0
19/06/2024 1,868.20p 1,868.20p 1,859.80p 1,859.80p 444
18/06/2024 1,876.20p 1,870.20p 1,864.00p 1,870.20p 214
17/06/2024 1,876.20p 1,883.50p 1,836.40p 1,860.80p 0
14/06/2024 1,876.20p 1,876.80p 1,852.70p 1,869.60p 0
13/06/2024 1,876.20p 1,872.60p 1,849.90p 1,859.70p 0
12/06/2024 1,876.20p 1,890.50p 1,842.90p 1,872.60p 0
11/06/2024 1,876.20p 1,854.10p 1,848.55p 1,854.10p 594
10/06/2024 1,876.20p 1,864.60p 1,849.10p 1,862.50p 0
07/06/2024 1,876.20p 1,887.50p 1,835.00p 1,864.60p 0
06/06/2024 1,876.20p 1,876.20p 1,875.60p 1,875.60p 151
05/06/2024 1,881.60p 1,881.60p 1,880.40p 1,880.40p 202
04/06/2024 1,873.00p 1,875.20p 1,854.60p 1,875.20p 0
03/06/2024 1,873.00p 1,873.00p 1,864.30p 1,864.30p 6,158
31/05/2024 1,837.20p 1,857.80p 1,857.30p 1,857.80p 268
30/05/2024 1,837.20p 1,842.40p 1,818.70p 1,842.40p 0
29/05/2024 1,837.20p 1,837.20p 1,818.70p 1,818.70p 2,422
28/05/2024 1,875.00p 1,848.60p 1,843.40p 1,843.40p 108
27/05/2024 1,875.00p 1,864.30p 1,845.80p 1,849.00p 0