UK markets closed

HSBC MSCI Indonesia UCITS ETF (HIDR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6,007.00+113.00 (+1.92%)
At close: 04:25PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20245,965.006,020.005,928.006,007.006,007.001,041
02 May 20245,826.005,946.005,826.005,894.005,894.00543
01 May 20246,038.006,052.005,988.006,015.006,015.00221
30 Apr 20246,036.006,071.006,008.006,003.006,003.00316
29 Apr 20245,900.005,977.005,817.005,952.505,952.50549
26 Apr 20245,998.005,998.005,849.005,885.505,885.501,663
25 Apr 20246,057.006,057.006,011.005,997.005,997.00804
24 Apr 20246,094.006,136.006,066.006,094.006,094.001,937
23 Apr 20246,100.006,121.056,069.006,105.506,105.50813
22 Apr 20245,999.006,082.005,999.006,023.006,023.00274
19 Apr 20246,021.006,048.375,991.006,040.006,040.00531
18 Apr 20246,100.006,109.006,071.006,092.506,092.50231
17 Apr 20246,084.006,084.006,006.766,020.506,020.50544
16 Apr 20246,193.006,194.006,016.006,033.506,033.502,404
15 Apr 20246,251.006,291.846,203.006,265.506,265.50497
12 Apr 20246,238.006,282.006,219.006,247.006,247.00256
11 Apr 20246,279.006,289.006,234.006,255.006,255.00337
10 Apr 20246,339.356,339.356,276.006,266.006,266.00356
09 Apr 20246,330.006,339.006,286.006,301.006,301.002,906
08 Apr 20246,332.006,352.206,303.006,326.506,326.50825
05 Apr 20246,371.006,371.006,334.006,316.506,316.5048
04 Apr 20246,366.006,366.006,311.006,366.006,366.00548
03 Apr 20246,331.006,370.006,234.006,251.006,251.002,296
02 Apr 20246,398.006,424.006,348.006,366.506,366.502,623
28 Mar 20246,557.006,561.006,522.006,534.006,534.001,538
27 Mar 20246,552.006,577.666,547.006,553.006,553.00394
26 Mar 20246,612.006,649.006,606.006,622.506,622.501,482
25 Mar 20246,655.006,678.856,626.006,660.006,660.00504
22 Mar 20246,630.006,630.006,616.906,596.506,596.501,696
21 Mar 20246,597.006,635.006,560.006,617.006,617.00236
20 Mar 20246,565.406,611.006,565.406,583.506,583.50230
19 Mar 20246,596.006,597.006,588.916,573.506,573.501,722
18 Mar 20246,595.006,627.006,530.006,576.006,576.00115
15 Mar 20246,619.006,619.006,598.006,574.506,574.50166
14 Mar 20246,657.006,657.006,628.006,644.006,644.00117
13 Mar 20246,594.006,606.006,540.006,578.506,578.50394
12 Mar 20246,615.006,618.006,551.006,596.006,596.00309
11 Mar 20246,563.006,602.006,541.446,574.506,574.503,242
08 Mar 20246,550.006,579.006,528.006,536.506,536.501,053
07 Mar 20246,511.006,531.006,501.006,535.506,535.50290
06 Mar 20246,469.006,510.006,458.006,497.006,497.00355
05 Mar 20246,403.006,410.006,362.006,365.006,365.00285
04 Mar 20246,455.006,455.006,376.006,377.006,377.00745
01 Mar 20246,512.006,512.006,463.456,485.506,485.50604
29 Feb 20246,494.006,503.686,474.256,497.506,497.505,506
28 Feb 20246,518.006,549.006,518.006,527.006,527.0078
27 Feb 20246,515.506,535.006,483.006,504.006,504.00389
26 Feb 20246,500.006,543.006,500.006,515.506,515.50439
23 Feb 20246,527.006,551.006,500.006,528.006,528.001,035
22 Feb 20246,567.006,683.006,565.006,615.006,615.00791
21 Feb 20246,601.006,670.006,601.006,644.006,644.00650
20 Feb 20246,660.006,686.006,624.006,648.506,648.50169
19 Feb 20246,611.006,632.006,551.006,597.506,597.501,687
16 Feb 20246,661.546,687.006,635.956,653.506,653.5096
15 Feb 20246,618.006,674.506,605.656,629.506,629.501,374
14 Feb 20246,519.006,569.006,473.006,613.006,613.00405
13 Feb 20246,468.006,515.006,426.666,450.506,450.50696
12 Feb 20246,491.006,619.006,475.986,582.506,582.502,227
09 Feb 20246,473.006,473.006,469.006,466.506,466.507,149
08 Feb 20246,476.006,476.006,463.006,456.506,456.5019,350
07 Feb 20246,408.006,470.006,408.006,443.506,443.503,182
06 Feb 20246,383.006,429.006,383.006,412.506,412.50360
05 Feb 20246,384.006,399.006,336.006,375.506,375.501,453
02 Feb 20246,361.006,399.006,326.606,369.006,369.00346
01 Feb 20246,333.006,372.006,299.006,315.506,315.50225
31 Jan 20246,309.006,320.006,275.286,320.006,320.00611
30 Jan 20246,279.806,296.006,270.606,261.506,261.50259
29 Jan 20246,180.006,180.006,083.006,152.506,152.501,398
26 Jan 20246,100.006,126.006,038.606,122.006,122.001,054
25 Jan 20246,190.006,190.006,134.406,159.506,159.50630
24 Jan 20246,219.006,219.006,190.106,211.506,211.50276
23 Jan 20246,251.006,274.006,250.006,290.006,290.00356
22 Jan 20246,293.806,357.006,293.806,326.006,326.00311
19 Jan 20246,387.676,394.006,334.006,358.006,358.0036
18 Jan 20246,402.006,405.006,402.006,363.506,363.50243
17 Jan 20246,395.006,460.006,370.006,375.006,375.00278
16 Jan 20246,452.516,452.516,407.006,429.506,429.50386
15 Jan 20246,395.226,462.426,395.226,416.006,416.00491
12 Jan 20246,405.006,469.006,372.006,459.506,459.50320
11 Jan 20246,353.006,384.006,353.006,354.506,354.50413
10 Jan 20246,369.006,386.386,332.646,347.006,347.00806
09 Jan 20246,378.006,380.006,346.006,371.006,371.00328
08 Jan 20246,392.006,444.006,328.026,391.506,391.501,555
05 Jan 20246,447.006,455.006,383.006,436.506,436.5052
04 Jan 20246,360.006,360.006,360.006,401.006,401.001
03 Jan 20246,351.256,355.106,291.006,318.006,318.00126
02 Jan 20246,308.006,421.006,307.006,395.506,395.501,712
29 Dec 20236,397.006,397.006,355.006,321.006,321.0063
28 Dec 20236,309.006,360.006,309.006,348.006,348.00855
27 Dec 20236,342.006,395.006,267.006,299.506,299.5019
22 Dec 20236,326.006,336.006,280.226,308.506,308.50212
21 Dec 20236,295.006,324.006,259.006,312.506,312.506
20 Dec 20236,239.006,298.006,207.426,244.006,244.00372
19 Dec 20236,282.006,282.006,234.006,257.506,257.501,445
18 Dec 20236,245.006,249.006,157.006,210.006,210.00114
15 Dec 20236,209.006,273.006,207.016,259.506,259.50329
14 Dec 20236,276.006,299.006,215.066,254.506,254.50130
13 Dec 20236,095.006,140.006,069.416,124.006,124.00173
12 Dec 20236,178.006,178.006,178.006,163.506,163.5033
11 Dec 20236,175.006,189.006,070.006,132.006,132.00645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...