Kraneshares Icav CSI China Internet Ucits ETF GBP

(KWBP)
Sector: n/a
1,262.40p
-7.80p -0.61
Last updated: 12:01:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,275.00p 1,286.80p 1,264.00p 1,295.50p 3,158
21/11/2024 1,304.00p 1,323.60p 1,291.34p 1,316.00p 8,801
20/11/2024 1,304.80p 1,319.81p 1,304.29p 1,316.00p 10,993
19/11/2024 1,298.40p 1,301.73p 1,285.60p 1,290.60p 25,083
18/11/2024 1,287.60p 1,300.20p 1,285.87p 1,294.90p 13,314
15/11/2024 1,288.80p 1,291.00p 1,270.90p 1,264.30p 10,013
14/11/2024 1,259.60p 1,285.91p 1,248.38p 1,264.30p 24,308
13/11/2024 1,303.40p 1,319.16p 1,282.36p 1,286.40p 20,927
12/11/2024 1,301.00p 1,312.60p 1,279.86p 1,287.80p 204,959
11/11/2024 1,349.00p 1,356.00p 1,255.40p 1,332.30p 10,255
08/11/2024 1,350.20p 1,376.80p 1,324.87p 1,327.70p 44,776
07/11/2024 1,392.20p 1,411.80p 1,389.97p 1,397.90p 12,082
06/11/2024 1,345.40p 1,362.35p 1,332.30p 1,350.40p 23,486
05/11/2024 1,376.80p 1,391.60p 1,362.40p 1,370.20p 46,328
04/11/2024 1,343.80p 1,362.60p 1,335.70p 1,348.30p 20,338
01/11/2024 1,344.40p 1,347.20p 1,333.64p 1,339.00p 17,532
31/10/2024 1,334.00p 1,340.20p 1,324.28p 1,340.20p 8,015
30/10/2024 1,380.60p 1,342.35p 1,327.39p 1,362.20p 4,886
29/10/2024 1,380.60p 1,400.00p 1,358.79p 1,362.20p 27,033
28/10/2024 1,346.80p 1,371.99p 1,340.28p 1,366.40p 15,673
25/10/2024 1,307.00p 1,338.40p 1,322.96p 1,307.50p 10,866
24/10/2024 1,307.00p 1,323.99p 1,296.60p 1,335.30p 10,959
23/10/2024 1,357.60p 1,364.25p 1,335.30p 1,335.30p 12,374
22/10/2024 1,331.60p 1,359.99p 1,320.67p 1,348.30p 9,901
21/10/2024 1,322.60p 1,324.00p 1,303.83p 1,319.00p 10,620
18/10/2024 1,354.00p 1,357.38p 1,331.00p 1,331.00p 29,978
17/10/2024 1,314.80p 1,315.40p 1,272.37p 1,282.40p 20,034
16/10/2024 1,327.60p 1,340.20p 1,316.40p 1,340.20p 19,198
15/10/2024 1,323.80p 1,340.80p 1,304.00p 1,308.60p 36,028
14/10/2024 1,408.40p 1,423.80p 1,393.82p 1,407.10p 46,949
11/10/2024 1,414.20p 1,437.13p 1,366.60p 1,434.70p 116,143
10/10/2024 1,418.80p 1,425.75p 1,300.00p 1,418.10p 44,031
09/10/2024 1,394.20p 1,417.90p 1,371.80p 1,416.20p 119,556
08/10/2024 1,422.00p 1,443.80p 1,327.50p 1,430.80p 114,766
07/10/2024 1,588.20p 1,608.46p 1,514.80p 1,550.50p 54,374
04/10/2024 1,569.20p 1,580.00p 1,534.87p 1,550.40p 66,488
03/10/2024 1,530.00p 1,533.20p 1,327.07p 1,516.60p 41,963
02/10/2024 1,535.40p 1,599.80p 1,315.18p 1,502.30p 36,859
01/10/2024 1,371.80p 1,404.80p 1,353.60p 1,404.80p 11,502
30/09/2024 1,438.60p 1,451.40p 1,384.90p 1,384.90p 58,903
27/09/2024 1,302.20p 1,358.65p 1,302.20p 1,347.20p 39,712
26/09/2024 1,286.00p 1,311.20p 1,227.25p 1,280.50p 19,549
25/09/2024 1,163.60p 1,175.55p 1,148.27p 1,174.90p 57,736
24/09/2024 1,179.00p 1,179.20p 1,127.60p 1,173.70p 21,225
23/09/2024 1,075.80p 1,095.75p 1,072.20p 1,091.50p 1,705
20/09/2024 1,090.20p 1,092.39p 1,074.40p 1,077.70p 655
19/09/2024 1,040.40p 1,082.79p 1,070.29p 1,075.10p 1,693
18/09/2024 1,040.40p 1,051.72p 1,040.40p 1,041.80p 1,826
17/09/2024 1,050.60p 1,058.80p 1,047.71p 1,050.60p 1,196
16/09/2024 1,035.00p 1,042.60p 1,032.06p 1,033.00p 922
13/09/2024 1,041.00p 1,041.00p 1,030.60p 1,039.60p 247
12/09/2024 1,039.00p 1,056.44p 1,039.60p 1,043.20p 856
11/09/2024 1,039.00p 1,050.20p 1,029.75p 1,043.20p 466
10/09/2024 1,039.00p 1,045.80p 1,032.40p 1,032.40p 866
09/09/2024 1,027.20p 1,036.80p 1,025.00p 1,034.50p 165
06/09/2024 1,032.20p 1,033.20p 1,026.00p 1,031.00p 1,719
05/09/2024 1,049.00p 1,049.00p 1,038.00p 1,038.80p 683
04/09/2024 1,045.40p 1,047.41p 1,037.80p 1,037.80p 5,523
03/09/2024 1,045.40p 1,047.60p 1,034.40p 1,041.50p 559
02/09/2024 1,054.80p 1,044.00p 1,033.90p 1,041.80p 1,258
30/08/2024 1,054.80p 1,059.12p 1,041.80p 1,041.80p 6,405
29/08/2024 1,036.80p 1,036.80p 1,028.80p 1,028.80p 3,995
28/08/2024 1,021.20p 1,029.00p 1,005.80p 1,005.80p 2,209
27/08/2024 1,046.80p 1,051.40p 1,033.20p 1,033.20p 3,706
26/08/2024 1,088.40p 1,094.20p 1,068.20p 1,068.20p 12
23/08/2024 1,088.40p 1,094.20p 1,068.20p 1,068.20p 12
22/08/2024 1,088.40p 1,094.20p 1,068.20p 1,068.20p 12
21/08/2024 1,088.40p 1,087.60p 1,070.60p 1,087.60p 189
20/08/2024 1,088.40p 1,107.20p 1,081.60p 1,081.60p 47
19/08/2024 1,088.40p 1,129.40p 1,120.30p 1,125.50p 259
16/08/2024 1,088.40p 1,121.08p 1,110.00p 1,115.30p 1,004
15/08/2024 1,088.40p 1,112.20p 1,088.55p 1,093.90p 3,059
14/08/2024 1,088.40p 1,096.00p 1,084.30p 1,084.30p 1,847
13/08/2024 1,100.00p 1,105.77p 1,099.83p 1,102.50p 1,112
12/08/2024 1,115.40p 1,118.44p 1,105.60p 1,110.40p 2,745
09/08/2024 1,092.80p 1,113.00p 1,101.00p 1,101.00p 11,272
08/08/2024 1,092.80p 1,113.00p 1,089.80p 1,111.40p 559
07/08/2024 1,101.80p 1,111.88p 1,094.20p 1,100.20p 2,900
06/08/2024 1,075.20p 1,099.40p 1,072.26p 1,094.00p 8,063
05/08/2024 1,069.40p 1,073.80p 1,047.60p 1,073.60p 4,689
02/08/2024 1,062.60p 1,080.22p 1,049.94p 1,061.00p 12,577
01/08/2024 1,120.60p 1,121.60p 1,093.30p 1,093.30p 5,698
31/07/2024 1,117.00p 1,120.80p 1,102.40p 1,106.80p 4,418
30/07/2024 1,100.00p 1,100.00p 1,087.13p 1,089.70p 213,853
29/07/2024 1,102.80p 1,112.20p 1,099.70p 1,099.70p 2,447
26/07/2024 1,096.00p 1,097.60p 1,082.60p 1,097.00p 2,662
25/07/2024 1,098.80p 1,104.00p 1,082.20p 1,097.00p 7,998
24/07/2024 1,116.00p 1,117.87p 1,105.94p 1,109.40p 4,473
23/07/2024 1,116.00p 1,128.00p 1,113.20p 1,119.00p 12,245
22/07/2024 1,133.00p 1,141.80p 1,133.00p 1,140.20p 1,495
19/07/2024 1,115.60p 1,125.80p 1,108.60p 1,113.30p 3,968
18/07/2024 1,121.00p 1,144.60p 1,118.41p 1,121.90p 1,560
17/07/2024 1,149.60p 1,146.00p 1,128.42p 1,131.30p 5,785
16/07/2024 1,149.60p 1,149.60p 1,138.16p 1,144.90p 3,898
15/07/2024 1,162.20p 1,173.20p 1,147.55p 1,152.80p 6,240
12/07/2024 1,206.60p 1,209.42p 1,189.50p 1,189.50p 4,349
11/07/2024 1,143.80p 1,196.33p 1,175.08p 1,184.40p 2,842
10/07/2024 1,143.80p 1,174.29p 1,163.84p 1,166.70p 1,466
09/07/2024 1,143.80p 1,161.02p 1,147.57p 1,160.00p 2,000
08/07/2024 1,143.80p 1,150.20p 1,131.33p 1,138.60p 6,217
05/07/2024 1,169.00p 1,154.20p 1,147.90p 1,147.90p 75
04/07/2024 1,169.00p 1,183.60p 1,167.93p 1,170.80p 3,819
03/07/2024 1,171.20p 1,184.23p 1,159.86p 1,179.00p 6,057
02/07/2024 1,155.00p 1,155.00p 1,137.39p 1,148.20p 2,163
01/07/2024 1,151.40p 1,154.80p 1,139.40p 1,149.00p 1,267
28/06/2024 1,165.40p 1,166.80p 1,144.70p 1,150.80p 2,972
27/06/2024 1,208.00p 1,177.40p 1,158.60p 1,158.60p 3,562
26/06/2024 1,208.00p 1,196.80p 1,187.70p 1,187.70p 38
25/06/2024 1,208.00p 1,190.60p 1,177.40p 1,183.60p 2
24/06/2024 1,208.00p 1,203.84p 1,186.60p 1,202.80p 13,573
21/06/2024 1,208.00p 1,210.00p 1,195.46p 1,198.00p 17,483
20/06/2024 1,220.20p 1,231.60p 1,205.60p 1,205.60p 1,852
19/06/2024 1,246.20p 1,246.40p 1,232.43p 1,239.70p 12,904
18/06/2024 1,219.20p 1,219.80p 1,205.11p 1,212.30p 387
17/06/2024 1,211.80p 1,232.30p 1,212.60p 1,212.60p 341
14/06/2024 1,211.80p 1,225.40p 1,214.00p 1,218.70p 7,111
13/06/2024 1,211.80p 1,236.45p 1,210.00p 1,222.60p 1,998
12/06/2024 1,211.40p 1,217.20p 1,200.76p 1,209.20p 5,992
11/06/2024 1,236.40p 1,236.40p 1,220.00p 1,220.20p 4,883
10/06/2024 1,214.40p 1,225.77p 1,213.35p 1,221.00p 608
07/06/2024 1,212.40p 1,233.40p 1,212.40p 1,219.60p 2,790
06/06/2024 1,227.60p 1,240.20p 1,223.51p 1,240.20p 4,657
05/06/2024 1,232.40p 1,239.40p 1,218.40p 1,231.90p 2,494
04/06/2024 1,223.00p 1,238.64p 1,202.80p 1,215.50p 5,998
03/06/2024 1,230.00p 1,245.60p 1,210.40p 1,215.30p 6,328
31/05/2024 1,230.00p 1,230.60p 1,210.34p 1,216.30p 16,061
30/05/2024 1,230.00p 1,256.60p 1,222.88p 1,256.60p 2,769
29/05/2024 1,218.80p 1,241.40p 1,218.80p 1,233.60p 2,459
28/05/2024 1,269.00p 1,269.80p 1,237.00p 1,249.60p 2,244
27/05/2024 1,249.80p 1,263.25p 1,236.20p 1,251.00p 3,392