UK markets open in 6 hours 28 minutes

Invesco CoinShares Global Blockchain UCITS ETF (BCHN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
86.76+3.56 (+4.27%)
At close: 04:38PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.000.000.0086.7686.7669
01 May 202485.2985.2982.5983.2183.212,246
30 Apr 202490.8090.8085.8186.5586.556,305
29 Apr 202491.8891.8889.1790.6690.661,560
26 Apr 202491.4191.8990.0690.4990.49387
25 Apr 202491.1591.3588.4090.0890.083,368
24 Apr 202493.4094.2891.8992.1192.11846
23 Apr 202490.8193.4890.6693.0093.002,386
22 Apr 202488.0388.9387.2087.6487.645,121
19 Apr 202486.4286.8685.3386.8686.8611,793
18 Apr 202484.9987.4084.4587.4087.402,819
17 Apr 202485.3986.3583.9484.7384.739,055
16 Apr 202486.7686.7984.5484.9584.952,301
15 Apr 202491.1391.1388.9989.5889.587,136
12 Apr 202494.1194.3791.7892.3492.342,394
11 Apr 202492.6394.0092.3892.3892.38564
10 Apr 202493.5094.1989.1392.6492.6414,149
09 Apr 202495.7195.7192.1192.2592.252,333
08 Apr 202495.1197.3894.1495.3695.361,425
05 Apr 202495.0795.9694.1095.1995.196,964
04 Apr 202497.5399.3996.5497.7497.747,139
03 Apr 202496.1797.4695.9996.8296.8219,516
02 Apr 2024103.40104.9094.5795.6295.6225,078
28 Mar 2024105.02106.00103.42103.48103.482,276
27 Mar 2024104.32105.50102.10103.85103.8516,621
26 Mar 2024104.48106.24103.28105.67105.6714,597
25 Mar 2024100.64104.0699.08103.74103.741,722
22 Mar 2024102.24102.3498.1498.8298.8223,338
21 Mar 2024101.04102.90100.28102.18102.186,013
20 Mar 202493.3196.5192.5495.1995.194,775
19 Mar 202493.1193.3089.8893.2793.277,801
18 Mar 202496.7997.4294.8997.0597.052,376
15 Mar 202493.8996.0292.3694.8994.8914,431
14 Mar 202498.6199.3193.5994.2294.223,738
13 Mar 202497.0498.5196.4098.5198.512,697
12 Mar 202497.1197.6593.7995.7795.777,279
11 Mar 2024100.26101.1897.4198.2998.294,584
08 Mar 202495.70101.2095.4396.2296.222,567
07 Mar 202493.6395.9393.5395.1395.137,774
06 Mar 202493.6794.6191.4994.6194.6115,036
05 Mar 202494.0594.8490.6191.5791.575,589
04 Mar 202496.2998.0095.5495.9495.9423,223
01 Mar 202492.2593.8391.0093.8393.831,511
29 Feb 202496.1596.9490.7890.8690.862,425
28 Feb 202497.9399.5395.9297.0097.001,663
27 Feb 202497.7499.7595.0295.8195.811,955
26 Feb 202489.3394.4688.0093.4393.431,482
23 Feb 202490.1190.1188.0288.0488.04458
22 Feb 202489.0390.2188.9789.8989.897,595
21 Feb 202490.2890.2887.1488.4388.431,693
20 Feb 202492.5192.9589.0089.0089.002,182
19 Feb 202492.9393.4592.2492.9392.931,558
16 Feb 202493.5094.3190.5693.0793.077,687
15 Feb 202493.6294.9691.1593.1293.122,279
14 Feb 202487.5992.3887.0891.1591.156,006
13 Feb 202489.7389.7384.8086.6186.619,248
12 Feb 202485.0089.9284.9488.9388.939,988
09 Feb 202481.6984.3981.6983.1783.172,682
08 Feb 202476.5179.6676.5179.2579.256,469
07 Feb 202475.4476.2574.5275.2775.27951
06 Feb 202474.5675.5074.3075.4775.47577
05 Feb 202476.8676.8674.5574.5174.511,538
02 Feb 202477.4277.5876.2076.9576.951,220
01 Feb 202475.8976.2074.6975.8475.843,526
31 Jan 202476.7477.5375.9977.4077.402,533
30 Jan 202478.1678.6876.9777.0077.002,337
29 Jan 202476.6978.8376.6178.8378.834,182
26 Jan 202476.7076.7074.4876.6176.611,048
25 Jan 202475.3975.7174.0875.7175.711,971
24 Jan 202475.9375.9974.7075.1975.192,498
23 Jan 202474.7574.7573.4974.2674.263,364
22 Jan 202474.7375.7073.6674.7574.752,041
19 Jan 202474.0374.7272.8272.8272.823,171
18 Jan 202475.6575.6574.5174.8474.843,876
17 Jan 202474.9174.9173.7673.7773.772,881
16 Jan 202475.7676.6774.6976.0876.0828,926
15 Jan 202476.1377.3075.8476.6776.671,245
12 Jan 202479.3679.3777.1877.5777.572,511
11 Jan 202484.5785.6179.5280.3180.315,508
10 Jan 202482.6682.6681.0182.5582.5528,946
09 Jan 202483.4883.8182.7182.9382.932,173
08 Jan 202481.6582.5580.0581.3781.373,570
05 Jan 202483.1983.1981.5481.5981.592,846
04 Jan 202482.0084.0381.6183.6683.663,355
03 Jan 202484.3884.5279.9182.6082.6019,054
02 Jan 202488.4190.0084.8986.3586.3517,748
29 Dec 202390.2091.0189.7190.2890.281,176
28 Dec 202391.4092.7387.8888.7588.756,090
27 Dec 202386.2990.0086.2990.0090.004,577
22 Dec 202384.2284.7783.4384.1684.161,656
21 Dec 202383.0083.3681.8182.7582.758,395
20 Dec 202382.0284.1881.5083.3883.388,880
19 Dec 202383.3283.3281.6182.3082.303,468
18 Dec 202380.8881.6178.9679.7979.791,264
15 Dec 202381.4782.1479.8982.0982.091,539
14 Dec 202380.4181.5280.4181.1781.172,060
13 Dec 202375.9977.1775.5477.1777.17372
12 Dec 202376.5577.1775.8276.2776.272,198
11 Dec 202378.3178.6075.8976.0576.052,341
08 Dec 202377.2079.4076.7779.0879.08538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...