UK markets closed

ComStage PSI 20 ETF (PPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8000+0.0500 (+6.67%)
At close: 04:00PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.75000.85000.75000.80000.80002,444,703
23 May 20240.75000.70800.70800.75000.750078,759
22 May 20240.75000.72000.72000.75000.7500550,000
21 May 20240.75000.80000.70000.75000.7500939,235
20 May 20240.75000.70000.68600.75000.7500376,191
17 May 20240.72500.75000.70000.75000.7500335,266
16 May 20240.72500.70200.70200.72500.7250100,000
15 May 20240.72500.70200.70200.72500.725014,080
14 May 20240.72500.75000.75000.72500.725020,228
13 May 20240.77500.71700.70200.72500.7250352,258
10 May 20240.77500.75000.75000.77500.7750133,334
09 May 20240.77500.75000.75000.77500.7750166,908
08 May 20240.77500.77500.77500.77500.7750-
07 May 20240.77500.75000.72000.77500.7750268,610
03 May 20240.77500.75000.75000.77500.775060,794
02 May 20240.77500.75000.75000.77500.775071,084
01 May 20240.77500.80000.75000.77500.7750501,363
30 Apr 20240.77500.80000.75400.77500.7750145,981
29 Apr 20240.77500.72000.72000.77500.7750150,000
26 Apr 20240.77500.80000.77500.77500.775037,672
25 Apr 20240.82500.85000.75000.77500.7750276,894
24 Apr 20240.82500.80000.80000.82500.825035,000
23 Apr 20240.82500.80000.80000.82500.825063,509
22 Apr 20240.82500.80000.80000.82500.82502,182
19 Apr 20240.82500.82500.82500.82500.8250-
18 Apr 20240.85000.76000.76000.82500.8250183,333
17 Apr 20240.85000.85000.85000.85000.8500-
16 Apr 20240.85000.85000.85000.85000.8500-
15 Apr 20240.85000.90000.81000.85000.8500407,715
12 Apr 20240.90000.85500.80000.85000.8500612,500
11 Apr 20240.87500.95000.85000.90000.9000659,548
10 Apr 20240.85000.90000.85500.87500.8750303,459
09 Apr 20240.82500.90000.76500.85000.85001,521,268
08 Apr 20240.75000.84000.78000.82500.8250786,314
05 Apr 20240.65000.78000.64000.75000.7500753,000
04 Apr 20240.65000.64000.64000.65000.6500179,915
03 Apr 20240.65000.62500.62500.65000.6500121,200
02 Apr 20240.55000.69900.59500.65000.6500696,340
28 Mar 20240.65000.65000.50000.62500.62501,585,848
27 Mar 20240.70000.70000.60000.65000.65002,435
26 Mar 20240.70000.77000.60000.70000.7000364,141
25 Mar 20240.95001.04000.61000.70000.70002,291,998
22 Mar 20240.95000.90500.90500.95000.9500777,209
21 Mar 20240.95001.00000.90000.95000.95004,459
20 Mar 20241.15001.10500.96000.95000.9500917,772
19 Mar 20241.20001.20001.10001.15001.1500876,205
18 Mar 20241.20001.18001.18001.20001.2000365
15 Mar 20241.20001.26001.12601.20001.2000147,294
14 Mar 20241.20001.26701.26501.20001.2000615,389
13 Mar 20241.20001.11001.11001.20001.20001,650,000
12 Mar 20241.25001.28501.20001.25001.2500286,827
11 Mar 20241.35001.40001.20001.25001.2500152,119
08 Mar 20241.35001.35001.30001.35001.35001,004,422
07 Mar 20241.35001.37901.34901.35001.35001,014,199
06 Mar 20241.35001.35001.30001.35001.3500257,002
05 Mar 20241.35001.35001.35001.35001.350017,324
04 Mar 20241.40001.32001.30001.35001.3500500,130
01 Mar 20241.45001.50001.38001.40001.4000536,035
29 Feb 20241.45001.53001.45001.45001.450022,565
28 Feb 20241.45001.45001.41501.45001.45008,056
27 Feb 20241.55001.51001.50001.45001.4500432,134
26 Feb 20241.70001.70001.50001.55001.5500786,170
23 Feb 20241.75001.75001.70001.70001.7000111,272
22 Feb 20241.75001.80001.70001.75001.7500319,441
21 Feb 20241.85001.80201.70001.75001.7500462,797
20 Feb 20241.95001.90001.80001.85001.8500137,718
19 Feb 20241.95002.00001.90001.95001.950066
16 Feb 20241.95001.90501.90001.95001.950085,000
15 Feb 20241.92501.89901.89901.95001.95002,098
14 Feb 20241.92501.95001.90001.92501.925058
13 Feb 20241.92501.92501.92501.92501.9250-
12 Feb 20241.95001.90001.80001.92501.9250301,308
09 Feb 20241.95001.90001.90001.95001.950075,000
08 Feb 20241.95001.95001.95001.95001.9500-
07 Feb 20241.95002.00002.00001.95001.9500313
06 Feb 20241.95002.00001.90001.95001.950071,294
05 Feb 20241.95001.91001.90501.95001.950062,803
02 Feb 20241.95001.91501.91501.95001.9500201,572
01 Feb 20242.03002.00001.90001.95001.9500110,000
31 Jan 20242.05002.01002.00002.03002.0300105,662
30 Jan 20242.05002.00102.00002.05002.050018,997
29 Jan 20242.05002.10002.00102.05002.050030,573
26 Jan 20242.05002.01002.00002.05002.0500349,800
25 Jan 20242.15002.06502.01002.05002.05001,115,785
24 Jan 20242.15002.11502.11502.10002.1000100,000
23 Jan 20242.15002.15502.11602.10002.100089,474
22 Jan 20242.15002.17402.11602.15002.1500732,846
19 Jan 20242.15002.15002.15002.15002.1500-
18 Jan 20242.15002.15002.15002.15002.1500-
17 Jan 20242.15002.10002.10002.15002.150035,000
16 Jan 20242.15002.08002.08002.15002.1500100,000
15 Jan 20242.15002.10002.10002.15002.1500198,837
12 Jan 20242.15002.11002.07702.15002.1500546,325
11 Jan 20242.20002.22002.10502.15002.1500368,634
10 Jan 20242.10002.25002.15002.20002.20001,098,837
09 Jan 20242.05002.10002.07002.10002.1000902,054
08 Jan 20242.05002.02002.02002.05002.0500112,900
05 Jan 20242.05002.01502.01502.05002.050043,089
04 Jan 20242.05002.01502.01502.05002.0500175,035
03 Jan 20242.10002.10002.10002.10002.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...