Kraneshares Icav Icbccs Sse Star 50 Usd
(KSTP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
831.40p
|
852.95p
|
819.60p
|
831.65p
|
0
|
|
16/07/2024
|
831.40p
|
833.90p
|
831.40p
|
833.90p
|
1,000
|
|
15/07/2024
|
880.00p
|
839.55p
|
798.85p
|
813.95p
|
0
|
|
12/07/2024
|
880.00p
|
838.70p
|
803.45p
|
821.25p
|
0
|
|
11/07/2024
|
880.00p
|
831.80p
|
828.55p
|
828.55p
|
3
|
|
10/07/2024
|
880.00p
|
833.40p
|
807.45p
|
817.95p
|
0
|
|
09/07/2024
|
880.00p
|
833.95p
|
798.70p
|
819.40p
|
0
|
|
08/07/2024
|
880.00p
|
818.95p
|
786.65p
|
798.70p
|
0
|
|
05/07/2024
|
880.00p
|
809.70p
|
806.15p
|
806.15p
|
2
|
|
04/07/2024
|
880.00p
|
828.90p
|
798.85p
|
798.85p
|
5
|
|
03/07/2024
|
880.00p
|
849.00p
|
816.85p
|
816.85p
|
2
|
|
02/07/2024
|
880.00p
|
831.85p
|
797.35p
|
817.95p
|
0
|
|
01/07/2024
|
880.00p
|
833.20p
|
830.20p
|
830.20p
|
3
|
|
28/06/2024
|
880.00p
|
854.85p
|
814.15p
|
834.95p
|
0
|
|
27/06/2024
|
880.00p
|
859.80p
|
817.80p
|
837.85p
|
0
|
|
26/06/2024
|
880.00p
|
867.50p
|
833.15p
|
854.45p
|
0
|
|
25/06/2024
|
880.00p
|
843.70p
|
839.75p
|
839.75p
|
3
|
|
24/06/2024
|
880.00p
|
877.10p
|
869.80p
|
869.80p
|
3
|
|
21/06/2024
|
880.00p
|
891.00p
|
880.00p
|
883.35p
|
1,002
|
|
20/06/2024
|
886.70p
|
886.70p
|
880.30p
|
880.30p
|
3
|
|
19/06/2024
|
886.70p
|
885.60p
|
880.30p
|
880.30p
|
3
|
|
18/06/2024
|
886.70p
|
893.70p
|
884.99p
|
890.35p
|
32
|
|
17/06/2024
|
886.70p
|
903.80p
|
869.95p
|
890.15p
|
0
|
|
14/06/2024
|
886.70p
|
888.25p
|
882.72p
|
888.25p
|
658
|
|
13/06/2024
|
886.70p
|
910.15p
|
868.00p
|
887.55p
|
0
|
|
12/06/2024
|
886.70p
|
897.95p
|
853.70p
|
877.35p
|
0
|
|
11/06/2024
|
886.70p
|
904.90p
|
860.10p
|
880.20p
|
0
|
|
10/06/2024
|
886.70p
|
884.90p
|
840.20p
|
861.75p
|
0
|
|
07/06/2024
|
886.70p
|
871.30p
|
860.60p
|
870.45p
|
0
|
|
06/06/2024
|
886.70p
|
873.50p
|
864.29p
|
868.55p
|
148
|
|
05/06/2024
|
886.70p
|
901.70p
|
859.60p
|
881.10p
|
0
|
|
04/06/2024
|
886.70p
|
886.70p
|
880.25p
|
872.95p
|
1,998
|
|
03/06/2024
|
875.30p
|
907.50p
|
853.50p
|
872.95p
|
0
|
|
31/05/2024
|
875.30p
|
875.30p
|
872.05p
|
872.05p
|
500
|
|
30/05/2024
|
866.90p
|
899.45p
|
851.35p
|
874.45p
|
0
|
|
29/05/2024
|
866.90p
|
866.90p
|
861.85p
|
861.85p
|
2,200
|
|
28/05/2024
|
962.70p
|
882.75p
|
839.25p
|
860.70p
|
0
|
|
27/05/2024
|
962.70p
|
878.25p
|
840.95p
|
860.40p
|
0
|