Kraneshares ICAV Kraneshs Elec Veh Fut Mob Esg Screen USD

(KARP)
Sector: n/a
1,286.90p
9.30p 0.73
Last updated: 12:36:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,317.20p 1,277.60p 1,272.81p 1,286.80p 43
21/11/2024 1,317.20p 1,288.00p 1,286.80p 1,286.80p 1
20/11/2024 1,317.20p 1,291.20p 1,261.80p 1,275.40p 0
19/11/2024 1,317.20p 1,283.20p 1,277.97p 1,283.20p 439
18/11/2024 1,317.20p 1,292.20p 1,251.60p 1,275.80p 0
15/11/2024 1,317.20p 1,292.70p 1,239.10p 1,292.70p 0
14/11/2024 1,317.20p 1,326.80p 1,279.00p 1,292.70p 0
13/11/2024 1,317.20p 1,329.80p 1,323.10p 1,323.10p 95
12/11/2024 1,317.20p 1,317.20p 1,309.20p 1,309.20p 10,791
11/11/2024 1,266.00p 1,352.30p 1,270.20p 1,330.00p 0
08/11/2024 1,266.00p 1,279.80p 1,270.20p 1,270.20p 12
07/11/2024 1,266.00p 1,319.40p 1,267.80p 1,310.50p 0
06/11/2024 1,266.00p 1,267.80p 1,259.00p 1,267.80p 29,901
05/11/2024 1,217.20p 1,317.70p 1,281.90p 1,304.40p 0
04/11/2024 1,217.20p 1,286.60p 1,281.90p 1,281.90p 1
01/11/2024 1,217.20p 1,263.00p 1,253.80p 1,253.80p 1
31/10/2024 1,217.20p 1,275.20p 1,224.60p 1,245.40p 0
30/10/2024 1,217.20p 1,273.50p 1,238.00p 1,251.20p 0
29/10/2024 1,217.20p 1,277.60p 1,267.70p 1,267.70p 8
28/10/2024 1,217.20p 1,299.40p 1,253.60p 1,288.40p 0
25/10/2024 1,217.20p 1,259.70p 1,256.50p 1,256.50p 1
24/10/2024 1,217.20p 1,239.30p 1,208.90p 1,228.10p 0
23/10/2024 1,217.20p 1,253.90p 1,220.40p 1,228.10p 0
22/10/2024 1,217.20p 1,243.80p 1,198.10p 1,220.40p 0
21/10/2024 1,217.20p 1,217.20p 1,201.20p 1,201.20p 310
18/10/2024 1,270.00p 1,239.80p 1,176.90p 1,207.80p 0
17/10/2024 1,270.00p 1,185.20p 1,176.90p 1,176.90p 57
16/10/2024 1,270.00p 1,214.60p 1,212.48p 1,214.60p 246
15/10/2024 1,270.00p 1,254.80p 1,196.00p 1,206.00p 0
14/10/2024 1,270.00p 1,270.00p 1,254.80p 1,254.80p 2
11/10/2024 1,316.00p 1,278.60p 1,252.00p 1,278.60p 55
10/10/2024 1,316.00p 1,288.40p 1,282.60p 1,288.40p 3
09/10/2024 1,316.00p 1,299.00p 1,290.28p 1,299.00p 2
08/10/2024 1,316.00p 1,315.01p 1,307.10p 1,307.10p 14
07/10/2024 1,316.00p 1,400.60p 1,386.80p 1,386.80p 16
04/10/2024 1,316.00p 1,339.40p 1,328.60p 1,335.90p 115
03/10/2024 1,316.00p 1,322.20p 1,310.40p 1,322.20p 28,783
02/10/2024 1,105.00p 1,319.70p 1,314.20p 1,319.70p 1
01/10/2024 1,105.00p 1,277.00p 1,271.10p 1,271.10p 49
30/09/2024 1,105.00p 1,291.08p 1,261.50p 1,261.50p 2
27/09/2024 1,105.00p 1,241.20p 1,231.90p 1,238.50p 41
26/09/2024 1,105.00p 1,209.00p 1,193.00p 1,193.00p 340
25/09/2024 1,105.00p 1,144.14p 1,141.00p 1,141.00p 25
24/09/2024 1,105.00p 1,153.60p 1,137.90p 1,148.60p 13
23/09/2024 1,105.00p 1,100.80p 1,060.30p 1,089.50p 0
20/09/2024 1,105.00p 1,079.00p 1,075.30p 1,075.30p 1
19/09/2024 1,105.00p 1,114.80p 1,078.70p 1,098.40p 0
18/09/2024 1,105.00p 1,100.80p 1,068.30p 1,078.70p 0
17/09/2024 1,105.00p 1,109.50p 1,071.90p 1,097.10p 0
16/09/2024 1,105.00p 1,084.60p 1,078.80p 1,078.80p 1
13/09/2024 1,105.00p 1,090.80p 1,086.40p 1,087.60p 1
12/09/2024 1,105.00p 1,105.00p 1,087.60p 1,084.70p 4
11/09/2024 1,048.80p 1,093.00p 1,084.70p 1,042.20p 2
10/09/2024 1,048.80p 1,048.80p 1,042.20p 1,042.20p 3
09/09/2024 1,068.60p 1,056.00p 1,053.30p 1,053.30p 1
06/09/2024 1,068.60p 1,077.50p 1,036.10p 1,042.00p 0
05/09/2024 1,068.60p 1,086.60p 1,072.60p 1,072.60p 1
04/09/2024 1,068.60p 1,084.20p 1,048.90p 1,070.70p 0
03/09/2024 1,068.60p 1,096.30p 1,058.10p 1,069.90p 0
02/09/2024 1,068.60p 1,091.00p 1,060.00p 1,074.50p 0
30/08/2024 1,068.60p 1,102.80p 1,062.20p 1,074.50p 0
29/08/2024 1,068.60p 1,073.20p 1,029.50p 1,062.20p 0
28/08/2024 1,068.60p 1,049.59p 1,034.60p 1,034.60p 116
27/08/2024 1,068.60p 1,083.80p 1,047.50p 1,059.90p 0
26/08/2024 1,050.10p 1,079.70p 1,042.80p 1,059.80p 0
23/08/2024 1,050.10p 1,079.70p 1,042.80p 1,059.80p 0
22/08/2024 1,050.10p 1,079.70p 1,042.80p 1,059.80p 0
21/08/2024 1,050.10p 1,082.60p 1,041.10p 1,065.90p 0
20/08/2024 1,050.10p 1,073.80p 1,031.60p 1,041.10p 0
19/08/2024 1,050.10p 1,058.50p 1,052.71p 1,058.50p 46
16/08/2024 1,050.10p 1,056.20p 1,048.40p 1,048.40p 95
15/08/2024 1,050.10p 1,063.40p 1,022.70p 1,052.40p 0
14/08/2024 1,050.10p 1,037.03p 1,034.00p 1,034.00p 160
13/08/2024 1,050.10p 1,051.30p 1,014.90p 1,041.60p 0
12/08/2024 1,050.10p 1,042.60p 1,039.00p 1,039.00p 1
09/08/2024 1,050.10p 1,076.00p 1,035.50p 1,045.60p 0
08/08/2024 1,050.10p 1,055.10p 1,049.60p 1,055.10p 49
07/08/2024 1,050.10p 1,080.40p 1,040.90p 1,060.10p 0
06/08/2024 1,112.60p 1,112.60p 1,035.00p 1,050.10p 0
05/08/2024 1,112.60p 1,056.70p 1,045.44p 1,056.70p 38
02/08/2024 1,112.60p 1,111.60p 1,058.00p 1,073.40p 0
01/08/2024 1,112.60p 1,139.80p 1,100.40p 1,104.10p 0
31/07/2024 1,112.60p 1,144.40p 1,096.10p 1,126.50p 0
30/07/2024 1,112.60p 1,115.50p 1,084.10p 1,096.10p 0
29/07/2024 1,112.60p 1,108.84p 1,101.10p 1,101.10p 775
26/07/2024 1,112.60p 1,130.70p 1,096.80p 1,108.50p 0
25/07/2024 1,112.60p 1,126.20p 1,084.70p 1,108.50p 0
24/07/2024 1,112.60p 1,112.60p 1,099.00p 1,099.00p 1,726
23/07/2024 1,149.20p 1,129.32p 1,126.20p 1,126.20p 485
22/07/2024 1,149.20p 1,173.00p 1,127.00p 1,150.70p 0
19/07/2024 1,149.20p 1,178.00p 1,137.20p 1,146.40p 0
18/07/2024 1,149.20p 1,185.50p 1,147.40p 1,164.40p 0
17/07/2024 1,149.20p 1,200.60p 1,147.00p 1,162.80p 0
16/07/2024 1,149.20p 1,193.20p 1,151.90p 1,172.80p 0
15/07/2024 1,149.20p 1,208.80p 1,158.20p 1,181.60p 0
12/07/2024 1,149.20p 1,216.90p 1,171.10p 1,205.30p 0
11/07/2024 1,149.20p 1,211.00p 1,163.50p 1,192.40p 0
10/07/2024 1,149.20p 1,163.50p 1,149.20p 1,163.50p 15
09/07/2024 1,182.60p 1,184.60p 1,143.60p 1,158.90p 0
08/07/2024 1,182.60p 1,177.60p 1,139.00p 1,161.90p 0
05/07/2024 1,182.60p 1,180.30p 1,142.50p 1,159.50p 0
04/07/2024 1,182.60p 1,175.46p 1,171.00p 1,171.00p 339
03/07/2024 1,182.60p 1,187.30p 1,147.10p 1,177.30p 0
02/07/2024 1,182.60p 1,164.50p 1,114.20p 1,148.90p 0
01/07/2024 1,182.60p 1,154.80p 1,150.90p 1,150.90p 18
28/06/2024 1,182.60p 1,167.00p 1,129.40p 1,141.90p 0
27/06/2024 1,182.60p 1,165.40p 1,129.70p 1,141.50p 0
26/06/2024 1,182.60p 1,182.60p 1,135.20p 1,162.10p 0
25/06/2024 1,182.60p 1,153.60p 1,117.50p 1,135.20p 0
24/06/2024 1,182.60p 1,165.70p 1,121.60p 1,148.30p 0
21/06/2024 1,182.60p 1,166.20p 1,128.50p 1,144.90p 0
20/06/2024 1,182.60p 1,187.50p 1,142.90p 1,152.10p 0
19/06/2024 1,182.60p 1,182.60p 1,171.90p 1,171.90p 5
18/06/2024 1,296.60p 1,177.20p 1,166.21p 1,177.20p 37
17/06/2024 1,296.60p 1,174.60p 1,167.80p 1,167.80p 1
14/06/2024 1,296.60p 1,195.70p 1,156.30p 1,171.30p 0
13/06/2024 1,296.60p 1,216.10p 1,168.70p 1,180.70p 0
12/06/2024 1,296.60p 1,198.70p 1,194.61p 1,198.70p 163
11/06/2024 1,296.60p 1,231.60p 1,182.70p 1,198.70p 0
10/06/2024 1,296.60p 1,228.60p 1,186.30p 1,215.50p 0
07/06/2024 1,296.60p 1,233.50p 1,193.10p 1,213.60p 0
06/06/2024 1,296.60p 1,252.00p 1,203.20p 1,228.30p 0
05/06/2024 1,296.60p 1,234.10p 1,228.85p 1,234.10p 816
04/06/2024 1,296.60p 1,247.60p 1,220.00p 1,229.30p 0
03/06/2024 1,296.60p 1,263.30p 1,218.40p 1,228.50p 0
31/05/2024 1,296.60p 1,236.60p 1,226.90p 1,226.90p 24
30/05/2024 1,296.60p 1,236.80p 1,220.85p 1,236.80p 38
29/05/2024 1,296.60p 1,256.10p 1,217.30p 1,229.30p 0
28/05/2024 1,296.60p 1,257.00p 1,222.10p 1,238.40p 0
27/05/2024 1,296.60p 1,247.10p 1,212.70p 1,234.70p 0