Kraneshares Icav Icbccs Sse Star 50 Usd
(KSTP)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
1,061.60p
|
1,093.00p
|
1,087.40p
|
1,093.00p
|
166
|
|
16/01/2025
|
1,061.60p
|
1,083.40p
|
1,073.90p
|
1,098.30p
|
3
|
|
15/01/2025
|
1,061.60p
|
1,098.30p
|
1,088.20p
|
1,098.30p
|
1
|
|
14/01/2025
|
1,061.60p
|
1,103.20p
|
1,100.20p
|
1,103.20p
|
10
|
|
13/01/2025
|
1,061.60p
|
1,085.20p
|
1,074.70p
|
1,074.70p
|
1
|
|
10/01/2025
|
1,061.60p
|
1,066.20p
|
1,057.40p
|
1,066.20p
|
300
|
|
09/01/2025
|
1,061.60p
|
1,109.30p
|
1,057.00p
|
1,081.30p
|
0
|
|
08/01/2025
|
1,061.60p
|
1,110.90p
|
1,051.50p
|
1,084.30p
|
0
|
|
07/01/2025
|
1,061.60p
|
1,093.40p
|
1,026.70p
|
1,074.90p
|
0
|
|
06/01/2025
|
1,061.60p
|
1,075.90p
|
1,032.90p
|
1,049.50p
|
0
|
|
03/01/2025
|
1,061.60p
|
1,117.80p
|
1,054.20p
|
1,054.20p
|
437
|
|
02/01/2025
|
1,080.60p
|
1,097.50p
|
1,044.40p
|
1,075.30p
|
0
|
|
01/01/2025
|
1,080.60p
|
1,128.50p
|
1,084.50p
|
1,091.30p
|
0
|
|
31/12/2024
|
1,080.60p
|
1,128.50p
|
1,084.50p
|
1,091.30p
|
0
|
|
30/12/2024
|
1,080.60p
|
1,152.60p
|
1,096.80p
|
1,127.00p
|
0
|
|
27/12/2024
|
1,080.60p
|
1,157.40p
|
1,100.80p
|
1,129.30p
|
0
|
|
26/12/2024
|
1,080.60p
|
1,164.00p
|
1,112.10p
|
1,127.30p
|
0
|
|
25/12/2024
|
1,080.60p
|
1,164.00p
|
1,112.10p
|
1,127.30p
|
0
|
|
24/12/2024
|
1,080.60p
|
1,164.00p
|
1,112.10p
|
1,127.30p
|
0
|
|
23/12/2024
|
1,080.60p
|
1,144.70p
|
1,082.10p
|
1,129.50p
|
0
|
|
20/12/2024
|
1,080.60p
|
1,166.30p
|
1,090.10p
|
1,129.50p
|
0
|
|
19/12/2024
|
1,080.60p
|
1,143.00p
|
1,081.20p
|
1,113.50p
|
0
|
|
18/12/2024
|
1,080.60p
|
1,123.60p
|
1,064.70p
|
1,093.30p
|
0
|
|
17/12/2024
|
1,080.60p
|
1,120.80p
|
1,053.40p
|
1,088.60p
|
0
|
|
16/12/2024
|
1,080.60p
|
1,125.60p
|
1,061.60p
|
1,087.80p
|
0
|
|
13/12/2024
|
1,080.60p
|
1,146.70p
|
1,081.90p
|
1,110.30p
|
0
|
|
12/12/2024
|
1,080.60p
|
1,136.30p
|
1,072.50p
|
1,112.30p
|
0
|
|
11/12/2024
|
1,080.60p
|
1,156.80p
|
1,094.30p
|
1,118.20p
|
0
|
|
10/12/2024
|
1,080.60p
|
1,220.50p
|
1,102.00p
|
1,123.60p
|
0
|
|
09/12/2024
|
1,080.60p
|
1,251.00p
|
1,125.70p
|
1,220.50p
|
0
|
|
06/12/2024
|
1,080.60p
|
1,133.60p
|
1,125.70p
|
1,125.70p
|
1,000
|
|
05/12/2024
|
1,080.60p
|
1,132.40p
|
1,086.50p
|
1,117.00p
|
0
|
|
04/12/2024
|
1,080.60p
|
1,113.31p
|
1,104.90p
|
1,104.90p
|
718
|
|
03/12/2024
|
1,080.60p
|
1,136.70p
|
1,093.70p
|
1,127.10p
|
0
|
|
02/12/2024
|
1,080.60p
|
1,171.80p
|
1,105.30p
|
1,135.40p
|
0
|
|
29/11/2024
|
1,080.60p
|
1,146.10p
|
1,100.70p
|
1,134.40p
|
0
|
|
28/11/2024
|
1,080.60p
|
1,114.80p
|
1,091.90p
|
1,100.70p
|
0
|
|
27/11/2024
|
1,080.60p
|
1,140.70p
|
1,067.80p
|
1,108.50p
|
0
|
|
26/11/2024
|
1,080.60p
|
1,076.20p
|
1,067.80p
|
1,067.80p
|
3
|
|
25/11/2024
|
1,080.60p
|
1,096.30p
|
1,050.00p
|
1,071.40p
|
0
|
|
22/11/2024
|
1,080.60p
|
1,128.10p
|
1,054.70p
|
1,128.10p
|
0
|
|
21/11/2024
|
1,080.60p
|
1,147.30p
|
1,103.30p
|
1,128.10p
|
0
|
|
20/11/2024
|
1,080.60p
|
1,137.30p
|
1,094.50p
|
1,110.40p
|
0
|
|
19/11/2024
|
1,080.60p
|
1,120.50p
|
1,059.90p
|
1,102.10p
|
0
|
|
18/11/2024
|
1,080.60p
|
1,080.60p
|
1,066.20p
|
1,076.10p
|
978
|
|
15/11/2024
|
1,151.20p
|
1,091.60p
|
1,081.40p
|
1,125.20p
|
1
|
|
14/11/2024
|
1,151.20p
|
1,147.10p
|
1,099.10p
|
1,125.20p
|
0
|
|
13/11/2024
|
1,151.20p
|
1,174.60p
|
1,141.00p
|
1,141.00p
|
1
|
|
12/11/2024
|
1,151.20p
|
1,151.20p
|
1,134.80p
|
1,162.80p
|
117
|
|
11/11/2024
|
1,082.00p
|
1,180.30p
|
1,085.30p
|
1,162.80p
|
0
|
|
08/11/2024
|
1,082.00p
|
1,100.00p
|
1,085.30p
|
1,085.30p
|
6
|
|
07/11/2024
|
1,082.00p
|
1,165.00p
|
1,095.60p
|
1,139.00p
|
0
|
|
06/11/2024
|
1,082.00p
|
1,131.80p
|
1,056.60p
|
1,095.60p
|
0
|
|
05/11/2024
|
1,082.00p
|
1,129.80p
|
1,069.00p
|
1,099.60p
|
0
|
|
04/11/2024
|
1,082.00p
|
1,073.80p
|
1,069.00p
|
1,049.50p
|
300
|
|
01/11/2024
|
1,082.00p
|
1,090.00p
|
1,021.85p
|
1,086.10p
|
0
|
|
31/10/2024
|
1,082.00p
|
1,103.60p
|
1,048.70p
|
1,086.10p
|
0
|
|
30/10/2024
|
1,082.00p
|
1,087.00p
|
1,033.70p
|
1,064.80p
|
0
|
|
29/10/2024
|
1,082.00p
|
1,114.30p
|
1,044.80p
|
1,080.90p
|
0
|
|
28/10/2024
|
1,082.00p
|
1,091.20p
|
1,085.30p
|
1,085.30p
|
2
|
|
25/10/2024
|
1,082.00p
|
1,096.60p
|
1,085.70p
|
1,085.70p
|
1
|
|
24/10/2024
|
1,082.00p
|
1,089.70p
|
1,034.50p
|
1,070.20p
|
0
|
|
23/10/2024
|
1,082.00p
|
1,082.20p
|
1,070.20p
|
1,070.20p
|
825
|
|
22/10/2024
|
1,097.20p
|
1,095.10p
|
1,052.70p
|
1,082.40p
|
0
|
|
21/10/2024
|
1,097.20p
|
1,097.20p
|
1,083.00p
|
1,083.00p
|
100
|
|
18/10/2024
|
1,056.30p
|
1,089.20p
|
1,079.80p
|
971.05p
|
2
|
|
17/10/2024
|
1,056.30p
|
1,000.65p
|
943.10p
|
971.05p
|
0
|
|
16/10/2024
|
1,056.30p
|
1,000.65p
|
957.90p
|
992.05p
|
0
|
|
15/10/2024
|
1,056.30p
|
1,017.00p
|
994.50p
|
994.50p
|
973
|
|
14/10/2024
|
1,056.30p
|
1,056.25p
|
1,051.50p
|
1,051.50p
|
228
|
|
11/10/2024
|
861.70p
|
1,101.90p
|
989.55p
|
1,056.30p
|
0
|
|
10/10/2024
|
861.70p
|
1,101.90p
|
1,099.23p
|
1,101.90p
|
454
|
|
09/10/2024
|
861.70p
|
1,141.54p
|
1,139.70p
|
1,139.70p
|
876
|
|
08/10/2024
|
861.70p
|
1,288.10p
|
1,137.80p
|
1,182.90p
|
0
|
|
07/10/2024
|
861.70p
|
1,313.20p
|
1,182.90p
|
1,182.90p
|
228
|
|
04/10/2024
|
861.70p
|
1,267.80p
|
1,126.89p
|
1,182.90p
|
6,274
|
|
03/10/2024
|
861.70p
|
1,119.00p
|
1,110.10p
|
1,110.10p
|
2
|
|
02/10/2024
|
861.70p
|
1,115.65p
|
1,083.40p
|
1,083.40p
|
8,703
|
|
01/10/2024
|
861.70p
|
997.05p
|
938.90p
|
979.30p
|
0
|
|
30/09/2024
|
861.70p
|
982.40p
|
968.85p
|
968.85p
|
1
|
|
27/09/2024
|
861.70p
|
872.98p
|
841.30p
|
847.20p
|
219,042
|
|
26/09/2024
|
834.30p
|
838.80p
|
831.55p
|
831.55p
|
2
|
|
25/09/2024
|
834.30p
|
789.95p
|
750.85p
|
772.95p
|
0
|
|
24/09/2024
|
834.30p
|
789.95p
|
787.51p
|
789.95p
|
1,269
|
|
23/09/2024
|
834.30p
|
751.00p
|
719.10p
|
738.40p
|
0
|
|
20/09/2024
|
834.30p
|
754.00p
|
722.65p
|
742.25p
|
0
|
|
19/09/2024
|
834.30p
|
759.65p
|
736.85p
|
747.60p
|
0
|
|
18/09/2024
|
834.30p
|
762.05p
|
723.05p
|
744.05p
|
0
|
|
17/09/2024
|
834.30p
|
762.05p
|
759.10p
|
762.05p
|
1
|
|
16/09/2024
|
834.30p
|
769.95p
|
747.95p
|
757.50p
|
0
|
|
13/09/2024
|
834.30p
|
762.80p
|
759.75p
|
763.55p
|
4
|
|
12/09/2024
|
834.30p
|
766.63p
|
763.55p
|
763.55p
|
1,956
|
|
11/09/2024
|
834.30p
|
793.90p
|
759.05p
|
775.75p
|
0
|
|
10/09/2024
|
834.30p
|
771.60p
|
748.95p
|
759.05p
|
0
|
|
09/09/2024
|
834.30p
|
756.60p
|
753.98p
|
756.60p
|
48
|
|
06/09/2024
|
834.30p
|
775.35p
|
746.15p
|
763.40p
|
0
|
|
05/09/2024
|
834.30p
|
786.95p
|
762.45p
|
774.30p
|
0
|
|
04/09/2024
|
834.30p
|
799.95p
|
754.95p
|
774.45p
|
0
|
|
03/09/2024
|
834.30p
|
787.45p
|
762.50p
|
777.65p
|
0
|
|
02/09/2024
|
834.30p
|
796.60p
|
753.70p
|
796.60p
|
0
|
|
30/08/2024
|
834.30p
|
819.05p
|
777.45p
|
796.60p
|
0
|
|
29/08/2024
|
834.30p
|
801.25p
|
764.40p
|
780.25p
|
0
|
|
28/08/2024
|
834.30p
|
767.20p
|
764.40p
|
764.40p
|
7
|
|
27/08/2024
|
834.30p
|
786.20p
|
749.30p
|
769.55p
|
0
|
|
26/08/2024
|
834.30p
|
801.90p
|
768.25p
|
787.30p
|
0
|
|
23/08/2024
|
834.30p
|
801.90p
|
768.25p
|
787.30p
|
0
|
|
22/08/2024
|
834.30p
|
801.90p
|
768.25p
|
787.30p
|
0
|
|
21/08/2024
|
834.30p
|
820.05p
|
779.25p
|
799.45p
|
0
|
|
20/08/2024
|
834.30p
|
816.10p
|
779.90p
|
816.10p
|
0
|
|
19/08/2024
|
834.30p
|
828.90p
|
796.20p
|
816.10p
|
0
|
|
16/08/2024
|
834.30p
|
832.35p
|
804.60p
|
818.45p
|
0
|
|
15/08/2024
|
834.30p
|
840.50p
|
813.20p
|
823.95p
|
0
|
|
14/08/2024
|
834.30p
|
838.05p
|
794.45p
|
822.15p
|
0
|
|
13/08/2024
|
834.30p
|
834.30p
|
830.50p
|
830.50p
|
618
|
|
12/08/2024
|
833.30p
|
840.55p
|
806.40p
|
827.55p
|
0
|
|
09/08/2024
|
833.30p
|
833.30p
|
825.50p
|
825.50p
|
50
|
|
08/08/2024
|
841.90p
|
853.30p
|
817.20p
|
838.90p
|
0
|
|
07/08/2024
|
841.90p
|
841.90p
|
835.05p
|
835.05p
|
618
|
|
06/08/2024
|
821.30p
|
889.70p
|
845.50p
|
845.50p
|
5
|
|
05/08/2024
|
821.30p
|
840.35p
|
835.18p
|
840.35p
|
3,010
|
|
02/08/2024
|
821.30p
|
869.45p
|
830.05p
|
853.95p
|
0
|
|
01/08/2024
|
821.30p
|
879.25p
|
835.80p
|
856.85p
|
0
|
|
31/07/2024
|
821.30p
|
878.30p
|
819.15p
|
863.80p
|
0
|
|
30/07/2024
|
821.30p
|
821.40p
|
819.15p
|
819.15p
|
623
|
|
29/07/2024
|
831.40p
|
817.20p
|
814.10p
|
814.10p
|
43
|
|
26/07/2024
|
831.40p
|
843.55p
|
805.00p
|
823.60p
|
0
|
|
25/07/2024
|
831.40p
|
838.75p
|
804.70p
|
823.60p
|
0
|
|
24/07/2024
|
831.40p
|
819.60p
|
818.55p
|
818.55p
|
2
|
|
23/07/2024
|
831.40p
|
859.55p
|
802.50p
|
823.95p
|
0
|
|
22/07/2024
|
831.40p
|
880.00p
|
844.10p
|
859.55p
|
0
|
|
19/07/2024
|
831.40p
|
870.05p
|
835.60p
|
855.25p
|
0
|
|
18/07/2024
|
831.40p
|
839.10p
|
835.60p
|
835.60p
|
3
|