UK markets open in 15 minutes

(HCPCX)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202450.8950.8950.8950.8950.89-
24 Jun 202450.7650.7650.7650.7650.76-
21 Jun 202450.9150.9150.9150.9150.91-
20 Jun 202450.9450.9450.9450.9450.94-
18 Jun 202451.0851.0851.0851.0851.08-
17 Jun 202450.9250.9250.9250.9250.92-
14 Jun 202450.5750.5750.5750.5750.57-
13 Jun 202450.6250.6250.6250.6250.62-
12 Jun 202450.6350.6350.6350.6350.63-
11 Jun 202450.2850.2850.2850.2850.28-
10 Jun 202450.1550.1550.1550.1550.15-
07 Jun 202450.0150.0150.0150.0150.01-
06 Jun 202450.1450.1450.1450.1450.14-
05 Jun 202450.1850.1850.1850.1850.18-
04 Jun 202449.6449.6449.6449.6449.64-
03 Jun 202449.5649.5649.5649.5649.56-
31 May 202449.1649.1649.1649.1649.16-
30 May 202449.1649.1649.1649.1649.16-
29 May 202449.3949.3949.3949.3949.39-
28 May 202449.8149.8149.8149.8149.81-
24 May 202449.8349.8349.8349.8349.83-
23 May 202449.4549.4549.4549.4549.45-
22 May 202449.8749.8749.8749.8749.87-
21 May 202449.9349.9349.9349.9349.93-
20 May 202449.8549.8549.8549.8549.85-
17 May 202449.8249.8249.8249.8249.82-
16 May 202449.7749.7749.7749.7749.77-
15 May 202449.7949.7949.7949.7949.79-
14 May 202449.2949.2949.2949.2949.29-
13 May 202449.0949.0949.0949.0949.09-
10 May 202449.0849.0849.0849.0849.08-
09 May 202449.0349.0349.0349.0349.03-
08 May 202448.7648.7648.7648.7648.76-
07 May 202448.7948.7948.7948.7948.79-
06 May 202448.6548.6548.6548.6548.65-
03 May 202448.1748.1748.1748.1748.17-
02 May 202447.6647.6647.6647.6647.66-
01 May 202447.2347.2347.2347.2347.23-
30 Apr 202447.2247.2247.2247.2247.22-
29 Apr 202447.8647.8647.8647.8647.86-
26 Apr 202447.8047.8047.8047.8047.80-
25 Apr 202447.3647.3647.3647.3647.36-
24 Apr 202447.5847.5847.5847.5847.58-
23 Apr 202447.5947.5947.5947.5947.59-
22 Apr 202446.9946.9946.9946.9946.99-
19 Apr 202446.5946.5946.5946.5946.59-
18 Apr 202446.9146.9146.9146.9146.91-
17 Apr 202446.9846.9846.9846.9846.98-
16 Apr 202447.1647.1647.1647.1647.16-
15 Apr 202447.2147.2147.2147.2147.21-
12 Apr 202447.7247.7247.7247.7247.72-
11 Apr 202448.3748.3748.3748.3748.37-
10 Apr 202448.2048.2048.2048.2048.20-
09 Apr 202448.6848.6848.6848.6848.68-
08 Apr 202448.5648.5648.5648.5648.56-
05 Apr 202448.5748.5748.5748.5748.57-
04 Apr 202448.0948.0948.0948.0948.09-
03 Apr 202448.6248.6248.6248.6248.62-
02 Apr 202448.5948.5948.5948.5948.59-
01 Apr 202448.9848.9848.9848.9848.98-
28 Mar 202449.0949.0949.0949.0949.09-
27 Mar 202449.0449.0449.0449.0449.04-
26 Mar 202448.6748.6748.6748.6748.67-
25 Mar 202448.7348.7348.7348.7348.73-
22 Mar 202448.8048.8048.8048.8048.80-
21 Mar 202448.9148.9148.9148.9148.91-
20 Mar 202448.7548.7548.7548.7548.75-
19 Mar 202448.3748.3748.3748.3748.37-
18 Mar 202448.0948.0948.0948.0948.09-
15 Mar 202447.9047.9047.9047.9047.90-
14 Mar 202448.1948.1948.1948.1948.19-
13 Mar 202448.3948.3948.3948.3948.39-
12 Mar 202448.4048.4048.4048.4048.40-
11 Mar 202447.9547.9547.9547.9547.95-
08 Mar 202447.9547.9547.9547.9547.95-
07 Mar 202448.2248.2248.2248.2248.22-
06 Mar 202447.7247.7247.7247.7247.72-
05 Mar 202447.5047.5047.5047.5047.50-
04 Mar 202447.9747.9747.9747.9747.97-
01 Mar 202447.9247.9247.9247.9247.92-
29 Feb 202447.6647.6647.6647.6647.66-
28 Feb 202447.4047.4047.4047.4047.40-
27 Feb 202447.4847.4847.4847.4847.48-
26 Feb 202447.4047.4047.4047.4047.40-
23 Feb 202447.6147.6147.6147.6147.61-
22 Feb 202447.5047.5047.5047.5047.50-
21 Feb 202446.6646.6646.6646.6646.66-
20 Feb 202446.6046.6046.6046.6046.60-
16 Feb 202446.8546.8546.8546.8546.85-
15 Feb 202447.0647.0647.0647.0647.06-
14 Feb 202446.7746.7746.7746.7746.77-
13 Feb 202446.3046.3046.3046.3046.30-
12 Feb 202446.9646.9646.9646.9646.96-
09 Feb 202446.9646.9646.9646.9646.96-
08 Feb 202446.6746.6746.6746.6746.67-
07 Feb 202446.5746.5746.5746.5746.57-
06 Feb 202446.2146.2146.2146.2146.21-
05 Feb 202446.1146.1146.1146.1146.11-
02 Feb 202446.3446.3446.3446.3446.34-
01 Feb 202445.8445.8445.8445.8445.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...