UK markets close in 4 hours 48 minutes

OssiamShillerBarclaysCapeEuSeVlTR ETF1C (CAPE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
507.05-3.90 (-0.76%)
As of 03:01PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024507.05507.05507.05507.05507.05-
01 May 2024505.00505.00505.00505.00505.00-
30 Apr 2024507.65507.65507.65507.65507.65-
29 Apr 2024512.65512.65512.65512.65512.65-
26 Apr 2024512.15512.15512.15512.15512.15-
25 Apr 2024506.05506.05506.05506.05506.05-
24 Apr 2024509.45509.45509.45508.35508.3559
23 Apr 2024510.95510.95510.95510.95510.95-
22 Apr 2024506.40506.40506.40506.40506.40-
19 Apr 2024501.50501.50501.50501.50501.50-
18 Apr 2024500.69500.69500.69501.55501.5511
17 Apr 2024501.35501.35501.35501.35501.35-
16 Apr 2024498.48498.48498.48498.48498.48-
15 Apr 2024506.15506.15506.15506.15506.15-
12 Apr 2024505.65505.65505.65505.65505.65-
11 Apr 2024505.64505.64505.64505.80505.8041
10 Apr 2024506.45506.45506.45506.45506.45-
09 Apr 2024505.75505.75505.75505.75505.75-
08 Apr 2024507.25507.25507.25507.25507.25-
05 Apr 2024504.85504.85504.85504.85504.85-
04 Apr 2024511.30511.30511.30511.30511.30-
03 Apr 2024510.15510.15510.15510.15510.15-
02 Apr 2024509.05509.05509.05509.05509.05-
28 Mar 2024514.55514.55514.55514.55514.55-
27 Mar 2024513.40513.40513.40512.75512.753
26 Mar 2024510.15510.15510.15510.15510.15-
25 Mar 2024509.95509.95509.95509.95509.95-
22 Mar 2024509.30509.30509.30509.30509.30-
21 Mar 2024509.05509.05509.05509.05509.05-
20 Mar 2024506.90506.90506.90506.90506.90-
19 Mar 2024506.35506.35506.35506.35506.35-
18 Mar 2024506.35506.35506.35506.35506.35-
15 Mar 2024509.00509.00509.00507.05507.051,200
14 Mar 2024508.60508.60508.60508.60508.60-
13 Mar 2024509.30509.80509.30509.05509.05175
12 Mar 2024505.00505.00505.00507.25507.25800
11 Mar 2024511.10511.10506.00506.00506.002
08 Mar 2024504.85504.85504.85504.85504.85-
07 Mar 2024505.80505.80505.80505.80505.80-
06 Mar 2024497.83497.83497.83497.83497.83-
05 Mar 2024497.02497.02497.02497.02497.02-
04 Mar 2024496.42496.42496.42496.42496.42-
01 Mar 2024497.05497.05497.05497.05497.05-
29 Feb 2024495.83495.83495.83495.83495.83-
28 Feb 2024496.70496.70496.70496.70496.70-
27 Feb 2024499.00499.00499.00500.05500.0520
26 Feb 2024499.02499.02499.02499.02499.02-
23 Feb 2024502.65502.65502.65502.65502.65-
22 Feb 2024501.10501.10501.10501.10501.10-
21 Feb 2024499.35499.35499.35499.35499.35-
20 Feb 2024499.83499.83499.83499.83499.83-
19 Feb 2024499.08499.08499.08499.08499.08-
16 Feb 2024497.67497.67497.67497.67497.67-
15 Feb 2024496.42496.42496.42496.42496.42-
14 Feb 2024492.30492.30492.30492.30492.30-
13 Feb 2024497.55497.55497.55491.13491.132
12 Feb 2024494.65494.65494.65494.65494.65-
09 Feb 2024492.45492.45492.45492.45492.45-
08 Feb 2024494.95496.90494.95494.17494.17362
07 Feb 2024494.90494.90494.90495.13495.1361
06 Feb 2024494.10496.85493.25495.60495.60117,944
05 Feb 2024493.73493.73493.73493.73493.73-
02 Feb 2024495.33495.33495.33495.33495.33-
01 Feb 2024496.58496.58496.58496.58496.58-
31 Jan 2024498.48498.48498.48498.48498.48-
30 Jan 2024497.83497.83497.83497.83497.83-
29 Jan 2024498.06498.06498.06498.08498.0851
26 Jan 2024497.52497.52497.52497.52497.52-
25 Jan 2024486.53486.53486.53488.75488.7521
24 Jan 2024487.42487.42487.42487.42487.42-
23 Jan 2024483.15483.15483.15483.15483.15-
22 Jan 2024482.62482.62482.62483.45483.45103
19 Jan 2024480.00484.15480.00481.35481.3520
18 Jan 2024482.42482.42482.42482.42482.42-
17 Jan 2024479.63479.63479.63479.63479.63-
16 Jan 2024485.05485.05485.05485.05485.05-
15 Jan 2024486.25486.25486.25486.25486.25-
12 Jan 2024487.70487.70487.70487.70487.70-
11 Jan 2024485.35485.35485.35485.35485.35-
10 Jan 2024489.08489.08489.08489.08489.08-
09 Jan 2024489.88489.88489.88489.88489.88-
08 Jan 2024490.52490.52490.52490.52490.52-
05 Jan 2024489.05489.05489.05489.05489.05-
04 Jan 2024490.42490.42490.42490.42490.42-
03 Jan 2024486.80486.80486.80486.80486.80-
02 Jan 2024490.67490.67490.67490.67490.67-
29 Dec 2023490.80490.80490.80490.80490.80-
28 Dec 2023489.60489.60489.60489.60489.60-
27 Dec 2023489.80489.80489.80489.85489.854
22 Dec 2023489.60489.60489.60488.88488.88538
21 Dec 2023490.00490.00490.00490.00490.00-
20 Dec 2023491.58491.58491.58491.58491.58-
19 Dec 2023490.10490.10490.10490.10490.10-
18 Dec 2023487.65490.90487.65488.20488.2050
15 Dec 2023492.90492.90492.90488.98488.9812
14 Dec 2023490.15490.15490.15489.95489.955
13 Dec 2023485.63485.63485.63485.63485.63-
12 Dec 2023485.67485.67485.67485.67485.67-
11 Dec 2023484.30486.60484.30486.00486.00263
08 Dec 2023485.85485.85485.85485.85485.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...