HAN-GINS Tech Megatrend Equal Weight UCITS ETF (ITEP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:45PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 959.70 | 959.70 | 948.50 | 959.70 | 959.70 | 1,170 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1,007.60 | 1,008.40 | 1,007.60 | 1,006.60 | 1,006.60 | 19 |
| 26 Mar 2024 | 1,014.00 | 1,017.59 | 1,013.80 | 1,017.50 | 1,017.50 | 1,946 |
| 25 Mar 2024 | 1,007.00 | 1,012.31 | 1,007.00 | 1,010.30 | 1,010.30 | 6,466 |
| 22 Mar 2024 | 1,021.60 | 1,025.20 | 1,008.40 | 1,012.80 | 1,012.80 | 515 |
| 21 Mar 2024 | 1,012.80 | 1,019.63 | 1,008.00 | 1,021.40 | 1,021.40 | 1,728 |
| 20 Mar 2024 | 987.60 | 987.60 | 978.10 | 985.90 | 985.90 | 279 |
| 19 Mar 2024 | 973.80 | 975.10 | 958.55 | 971.00 | 971.00 | 1,496 |
| 18 Mar 2024 | 975.80 | 982.90 | 975.80 | 979.40 | 979.40 | 2,779 |
| 15 Mar 2024 | 970.40 | 974.20 | 965.60 | 969.90 | 969.90 | 19,219 |
| 14 Mar 2024 | 995.90 | 995.90 | 966.80 | 967.65 | 967.65 | 2,840 |
| 13 Mar 2024 | 998.10 | 998.10 | 996.70 | 999.40 | 999.40 | 2,908 |
| 12 Mar 2024 | 994.70 | 996.34 | 992.02 | 992.05 | 992.05 | 6,166 |
| 11 Mar 2024 | 1,004.40 | 1,005.61 | 997.19 | 994.35 | 994.35 | 988 |
| 08 Mar 2024 | 993.10 | 1,010.00 | 993.10 | 993.55 | 993.55 | 1,441 |
| 07 Mar 2024 | 988.30 | 995.10 | 985.10 | 990.85 | 990.85 | 653 |
| 06 Mar 2024 | 991.80 | 995.90 | 982.70 | 994.30 | 994.30 | 15,707 |
| 05 Mar 2024 | 999.10 | 999.10 | 979.24 | 980.30 | 980.30 | 2,140 |
| 04 Mar 2024 | 1,007.00 | 1,012.00 | 1,007.00 | 1,007.40 | 1,007.40 | 9,968 |
| 01 Mar 2024 | 1,002.20 | 1,002.20 | 1,002.20 | 1,008.70 | 1,008.70 | 8 |
| 29 Feb 2024 | 1,015.00 | 1,019.80 | 996.60 | 996.60 | 996.60 | 914 |
| 28 Feb 2024 | 1,029.43 | 1,031.20 | 1,017.00 | 1,021.80 | 1,021.80 | 3,361 |
| 27 Feb 2024 | 1,019.80 | 1,027.28 | 1,016.88 | 1,018.60 | 1,018.60 | 20,330 |
| 26 Feb 2024 | 974.60 | 1,001.00 | 974.60 | 1,000.40 | 1,000.40 | 4,714 |
| 23 Feb 2024 | 981.50 | 981.50 | 973.15 | 973.70 | 973.70 | 3,853 |
| 22 Feb 2024 | 980.70 | 988.10 | 980.70 | 986.60 | 986.60 | 2,030 |
| 21 Feb 2024 | 985.65 | 985.65 | 968.30 | 970.50 | 970.50 | 163 |
| 20 Feb 2024 | 1,005.20 | 1,005.20 | 981.20 | 986.10 | 986.10 | 1,245 |
| 19 Feb 2024 | 1,005.20 | 1,011.20 | 1,005.20 | 1,007.20 | 1,007.20 | 18,190 |
| 16 Feb 2024 | 1,014.60 | 1,024.75 | 1,008.60 | 1,017.60 | 1,017.60 | 4,341 |
| 15 Feb 2024 | 1,027.60 | 1,027.60 | 1,018.38 | 1,016.30 | 1,016.30 | 3,366 |
| 14 Feb 2024 | 984.50 | 1,001.44 | 984.50 | 1,000.80 | 1,000.80 | 13,267 |
| 13 Feb 2024 | 1,001.60 | 1,001.60 | 968.80 | 973.70 | 973.70 | 5,845 |
| 12 Feb 2024 | 983.10 | 1,000.40 | 980.80 | 1,000.40 | 1,000.40 | 1,065 |
| 09 Feb 2024 | 967.60 | 974.36 | 960.80 | 966.55 | 966.55 | 1,718 |
| 08 Feb 2024 | 941.70 | 952.40 | 941.70 | 949.50 | 949.50 | 6,134 |
| 07 Feb 2024 | 930.70 | 933.34 | 927.83 | 931.20 | 931.20 | 7,644 |
| 06 Feb 2024 | 926.50 | 926.82 | 926.50 | 935.10 | 935.10 | 1,272 |
| 05 Feb 2024 | 922.30 | 929.07 | 917.10 | 917.10 | 917.10 | 3,290 |
| 02 Feb 2024 | 922.90 | 925.90 | 921.21 | 927.65 | 927.65 | 1,303 |
| 01 Feb 2024 | 921.70 | 922.20 | 917.72 | 906.30 | 906.30 | 1,936 |
| 31 Jan 2024 | 933.80 | 933.80 | 919.51 | 924.20 | 924.20 | 5,158 |
| 30 Jan 2024 | 945.50 | 945.50 | 938.00 | 938.25 | 938.25 | 464 |
| 29 Jan 2024 | 927.70 | 940.60 | 921.65 | 937.50 | 937.50 | 3,273 |
| 26 Jan 2024 | 911.40 | 921.36 | 911.40 | 928.00 | 928.00 | 1,009 |
| 25 Jan 2024 | 915.30 | 919.50 | 911.42 | 917.70 | 917.70 | 948 |
| 24 Jan 2024 | 921.70 | 928.50 | 917.90 | 917.90 | 917.90 | 3,088 |
| 23 Jan 2024 | 908.40 | 914.40 | 908.40 | 916.30 | 916.30 | 180 |
| 22 Jan 2024 | 903.20 | 908.60 | 903.20 | 910.10 | 910.10 | 249 |
| 19 Jan 2024 | 899.93 | 903.70 | 899.93 | 897.10 | 897.10 | 1,055 |
| 18 Jan 2024 | 905.30 | 905.30 | 902.14 | 906.35 | 906.35 | 21,649 |
| 17 Jan 2024 | 902.40 | 904.50 | 901.90 | 898.05 | 898.05 | 815 |
| 16 Jan 2024 | 923.50 | 923.90 | 922.48 | 916.40 | 916.40 | 15,881 |
| 15 Jan 2024 | 919.80 | 928.00 | 919.00 | 919.00 | 919.00 | 3,386 |
| 12 Jan 2024 | 932.80 | 943.97 | 931.73 | 935.60 | 935.60 | 1,588 |
| 11 Jan 2024 | 977.00 | 977.00 | 941.40 | 938.65 | 938.65 | 5,198 |
| 10 Jan 2024 | 955.74 | 957.60 | 947.20 | 957.65 | 957.65 | 818 |
| 09 Jan 2024 | 954.40 | 961.10 | 954.40 | 961.10 | 961.10 | 393 |
| 08 Jan 2024 | 941.90 | 941.90 | 934.70 | 943.20 | 943.20 | 357 |
| 05 Jan 2024 | 947.80 | 951.60 | 939.00 | 939.00 | 939.00 | 3,818 |
| 04 Jan 2024 | 951.00 | 952.61 | 944.20 | 955.20 | 955.20 | 2,377 |
| 03 Jan 2024 | 956.90 | 967.40 | 945.83 | 953.80 | 953.80 | 2,177 |
| 02 Jan 2024 | 997.30 | 1,007.60 | 978.14 | 980.45 | 980.45 | 38,506 |
| 29 Dec 2023 | 1,017.20 | 1,018.19 | 1,014.60 | 1,019.80 | 1,019.80 | 3,755 |
| 28 Dec 2023 | 1,030.60 | 1,035.00 | 1,012.63 | 1,011.70 | 1,011.70 | 612 |
| 27 Dec 2023 | 998.40 | 1,012.00 | 998.40 | 1,012.00 | 1,012.00 | 3,611 |
| 22 Dec 2023 | 982.30 | 982.30 | 976.51 | 976.60 | 976.60 | 10,883 |
| 21 Dec 2023 | 973.80 | 974.40 | 971.80 | 980.15 | 980.15 | 167 |
| 20 Dec 2023 | 980.30 | 986.10 | 974.72 | 983.50 | 983.50 | 23,934 |
| 19 Dec 2023 | 970.40 | 977.50 | 966.91 | 977.50 | 977.50 | 655 |
| 18 Dec 2023 | 951.30 | 956.65 | 950.50 | 959.20 | 959.20 | 20,340 |
| 15 Dec 2023 | 953.90 | 956.76 | 953.17 | 958.00 | 958.00 | 5,898 |
| 14 Dec 2023 | 949.80 | 949.98 | 948.13 | 947.05 | 947.05 | 3,122 |
| 13 Dec 2023 | 932.65 | 932.65 | 932.65 | 932.65 | 932.65 | - |
| 12 Dec 2023 | 928.20 | 929.03 | 924.41 | 925.65 | 925.65 | 2,592 |
| 11 Dec 2023 | 936.50 | 939.80 | 926.20 | 927.35 | 927.35 | 12,092 |
| 08 Dec 2023 | 922.20 | 934.30 | 918.32 | 935.50 | 935.50 | 7,527 |
| 07 Dec 2023 | 919.40 | 922.50 | 911.27 | 922.50 | 922.50 | 3,139 |
| 06 Dec 2023 | 920.50 | 926.00 | 920.50 | 927.50 | 927.50 | 2,145 |
| 05 Dec 2023 | 906.50 | 911.10 | 906.50 | 918.90 | 918.90 | 1,150 |
| 04 Dec 2023 | 905.80 | 918.97 | 905.45 | 907.00 | 907.00 | 67,912 |
| 01 Dec 2023 | 882.60 | 895.17 | 882.60 | 898.20 | 898.20 | 898 |
| 30 Nov 2023 | 891.50 | 894.27 | 885.12 | 885.35 | 885.35 | 1,029 |
| 29 Nov 2023 | 883.92 | 889.96 | 883.92 | 887.15 | 887.15 | 1,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.