UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.14 (+0.18%) GOLD FUTURES
2,317.00 +6.00 (+0.26%) DOW
38,232.21 +328.92 (+0.87%) Bitcoin GBP
47,226.14 +221.43 (+0.47%)
HAN-GINS Indxx Healthcare Megatrend Equal Weight UCITS ETF - Accumulating (WELP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:17PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 545.76 | 547.80 | 544.40 | 545.45 | 545.45 | 549 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 538.90 | 540.20 | 537.40 | 536.90 | 536.90 | 271 |
| 29 Apr 2024 | 535.80 | 541.10 | 535.30 | 539.90 | 539.90 | 46 |
| 26 Apr 2024 | 528.80 | 533.40 | 528.80 | 533.20 | 533.20 | 301 |
| 25 Apr 2024 | 535.80 | 535.80 | 527.80 | 523.30 | 523.30 | 5 |
| 24 Apr 2024 | 535.91 | 539.80 | 535.91 | 536.20 | 536.20 | 51 |
| 23 Apr 2024 | 529.20 | 537.80 | 529.20 | 537.80 | 537.80 | 244 |
| 22 Apr 2024 | 531.90 | 532.10 | 531.90 | 526.75 | 526.75 | 145 |
| 19 Apr 2024 | 521.90 | 521.90 | 521.90 | 521.90 | 521.90 | - |
| 18 Apr 2024 | 529.50 | 529.50 | 529.50 | 526.60 | 526.60 | 1 |
| 17 Apr 2024 | 533.69 | 533.69 | 533.69 | 528.10 | 528.10 | 129 |
| 16 Apr 2024 | 532.00 | 533.70 | 530.60 | 535.05 | 535.05 | 19,650 |
| 15 Apr 2024 | 542.90 | 544.30 | 542.90 | 539.40 | 539.40 | 686 |
| 12 Apr 2024 | 552.30 | 552.30 | 549.50 | 547.45 | 547.45 | 74 |
| 11 Apr 2024 | 548.30 | 549.50 | 546.00 | 547.25 | 547.25 | 39 |
| 10 Apr 2024 | 557.05 | 557.05 | 554.77 | 549.55 | 549.55 | 177 |
| 09 Apr 2024 | 550.00 | 554.55 | 548.93 | 552.25 | 552.25 | 114 |
| 08 Apr 2024 | 548.35 | 550.60 | 548.35 | 550.55 | 550.55 | 1,917 |
| 05 Apr 2024 | 548.70 | 548.70 | 548.70 | 548.80 | 548.80 | 428 |
| 04 Apr 2024 | 556.40 | 557.00 | 555.20 | 553.35 | 553.35 | 15 |
| 03 Apr 2024 | 552.90 | 554.40 | 550.15 | 553.05 | 553.05 | 1,155 |
| 02 Apr 2024 | 564.90 | 564.90 | 555.70 | 556.55 | 556.55 | 1,339 |
| 28 Mar 2024 | 570.30 | 570.30 | 570.30 | 572.50 | 572.50 | 4 |
| 27 Mar 2024 | 568.80 | 568.80 | 567.30 | 569.85 | 569.85 | 12 |
| 26 Mar 2024 | 564.25 | 564.80 | 563.40 | 563.95 | 563.95 | 844 |
| 25 Mar 2024 | 564.80 | 566.40 | 564.50 | 564.10 | 564.10 | 462 |
| 22 Mar 2024 | 566.90 | 569.00 | 566.90 | 568.60 | 568.60 | 18 |
| 21 Mar 2024 | 570.40 | 572.30 | 570.40 | 574.30 | 574.30 | 727 |
| 20 Mar 2024 | 563.00 | 563.00 | 563.00 | 561.95 | 561.95 | 146 |
| 19 Mar 2024 | 559.20 | 560.70 | 559.20 | 562.55 | 562.55 | 57 |
| 18 Mar 2024 | 562.60 | 562.60 | 562.60 | 563.25 | 563.25 | 4 |
| 15 Mar 2024 | 560.10 | 560.10 | 560.10 | 558.40 | 558.40 | 15 |
| 14 Mar 2024 | 565.50 | 565.50 | 558.90 | 558.25 | 558.25 | 169 |
| 13 Mar 2024 | 565.80 | 567.60 | 565.80 | 566.50 | 566.50 | 2,350 |
| 12 Mar 2024 | 568.60 | 568.60 | 567.30 | 566.55 | 566.55 | 9 |
| 11 Mar 2024 | 567.90 | 569.55 | 567.60 | 569.20 | 569.20 | 196 |
| 08 Mar 2024 | 571.20 | 575.60 | 570.70 | 570.20 | 570.20 | 1,515 |
| 07 Mar 2024 | 567.85 | 567.85 | 567.85 | 570.25 | 570.25 | 181 |
| 06 Mar 2024 | 568.70 | 570.00 | 568.40 | 569.25 | 569.25 | 457 |
| 05 Mar 2024 | 574.20 | 574.20 | 564.24 | 565.85 | 565.85 | 355 |
| 04 Mar 2024 | 574.82 | 575.30 | 573.20 | 570.90 | 570.90 | 110 |
| 01 Mar 2024 | 571.47 | 576.50 | 571.47 | 579.20 | 579.20 | 102 |
| 29 Feb 2024 | 581.20 | 582.90 | 581.20 | 576.35 | 576.35 | 388 |
| 28 Feb 2024 | 581.00 | 583.60 | 577.20 | 580.80 | 580.80 | 1,666 |
| 27 Feb 2024 | 586.20 | 586.20 | 586.20 | 585.40 | 585.40 | 302 |
| 26 Feb 2024 | 569.95 | 569.95 | 569.95 | 576.20 | 576.20 | 170 |
| 23 Feb 2024 | 571.50 | 571.97 | 570.80 | 570.80 | 570.80 | 1,054 |
| 22 Feb 2024 | 574.60 | 574.90 | 571.80 | 574.70 | 574.70 | 724 |
| 21 Feb 2024 | 572.40 | 573.50 | 569.70 | 569.70 | 569.70 | 720 |
| 20 Feb 2024 | 573.80 | 573.80 | 573.80 | 573.90 | 573.90 | 108 |
| 19 Feb 2024 | 580.60 | 580.60 | 580.60 | 578.40 | 578.40 | 1 |
| 16 Feb 2024 | 580.65 | 580.65 | 577.18 | 581.75 | 581.75 | 15 |
| 15 Feb 2024 | 572.10 | 575.30 | 571.20 | 574.15 | 574.15 | 999 |
| 14 Feb 2024 | 566.00 | 566.00 | 566.00 | 568.05 | 568.05 | 5 |
| 13 Feb 2024 | 575.40 | 575.40 | 563.70 | 565.30 | 565.30 | 495 |
| 12 Feb 2024 | 570.70 | 575.50 | 569.95 | 575.70 | 575.70 | 299 |
| 09 Feb 2024 | 568.84 | 569.72 | 568.50 | 567.30 | 567.30 | 21 |
| 08 Feb 2024 | 560.90 | 560.90 | 560.90 | 562.90 | 562.90 | 187 |
| 07 Feb 2024 | 563.60 | 565.90 | 563.00 | 563.55 | 563.55 | 160 |
| 06 Feb 2024 | 555.90 | 563.75 | 555.90 | 563.30 | 563.30 | 410 |
| 05 Feb 2024 | 553.10 | 553.40 | 552.60 | 552.75 | 552.75 | 55 |
| 02 Feb 2024 | 551.60 | 551.60 | 549.52 | 548.15 | 548.15 | 632 |
| 01 Feb 2024 | 549.90 | 549.90 | 549.90 | 545.75 | 545.75 | 3 |
| 31 Jan 2024 | 551.40 | 554.10 | 550.80 | 553.05 | 553.05 | 2,312 |
| 30 Jan 2024 | 562.50 | 562.50 | 556.30 | 556.70 | 556.70 | 306 |
| 29 Jan 2024 | 553.40 | 553.40 | 552.80 | 556.75 | 556.75 | 404 |
| 26 Jan 2024 | 555.20 | 556.70 | 555.20 | 555.75 | 555.75 | 126 |
| 25 Jan 2024 | 555.57 | 555.57 | 555.57 | 555.85 | 555.85 | 402 |
| 24 Jan 2024 | 562.90 | 562.90 | 557.20 | 557.90 | 557.90 | 1,627 |
| 23 Jan 2024 | 560.60 | 560.60 | 558.15 | 557.65 | 557.65 | 674 |
| 22 Jan 2024 | 547.60 | 560.50 | 547.60 | 556.75 | 556.75 | 1,432 |
| 19 Jan 2024 | 554.40 | 554.40 | 549.80 | 547.60 | 547.60 | 153 |
| 18 Jan 2024 | 552.10 | 552.10 | 552.10 | 551.25 | 551.25 | 20 |
| 17 Jan 2024 | 554.30 | 556.40 | 550.80 | 553.30 | 553.30 | 49 |
| 16 Jan 2024 | 564.80 | 564.80 | 561.90 | 564.35 | 564.35 | 1,505 |
| 15 Jan 2024 | 565.20 | 565.20 | 553.30 | 564.25 | 564.25 | 498 |
| 12 Jan 2024 | 569.00 | 575.20 | 566.90 | 570.00 | 570.00 | 162 |
| 11 Jan 2024 | 572.00 | 572.00 | 572.00 | 565.15 | 565.15 | 66 |
| 10 Jan 2024 | 576.53 | 576.77 | 572.60 | 570.45 | 570.45 | 159 |
| 09 Jan 2024 | 568.50 | 569.60 | 568.50 | 575.25 | 575.25 | 1,032 |
| 08 Jan 2024 | 558.10 | 559.60 | 555.10 | 559.60 | 559.60 | 12 |
| 05 Jan 2024 | 558.90 | 558.90 | 557.30 | 557.75 | 557.75 | 36 |
| 04 Jan 2024 | 560.90 | 560.90 | 560.50 | 562.50 | 562.50 | 159 |
| 03 Jan 2024 | 576.30 | 576.30 | 566.80 | 564.65 | 564.65 | 6 |
| 02 Jan 2024 | 566.70 | 582.10 | 566.70 | 579.95 | 579.95 | 166 |
| 29 Dec 2023 | 580.40 | 582.93 | 580.40 | 581.20 | 581.20 | 1,413 |
| 28 Dec 2023 | 580.90 | 581.80 | 580.26 | 582.65 | 582.65 | 2,878 |
| 27 Dec 2023 | 567.40 | 581.50 | 567.40 | 575.75 | 575.75 | 594 |
| 22 Dec 2023 | 567.90 | 567.90 | 567.90 | 567.90 | 567.90 | - |
| 21 Dec 2023 | 568.80 | 568.80 | 568.80 | 570.20 | 570.20 | 53 |
| 20 Dec 2023 | 573.40 | 574.70 | 572.10 | 572.30 | 572.30 | 499 |
| 19 Dec 2023 | 560.40 | 568.10 | 560.40 | 568.15 | 568.15 | 351 |
| 18 Dec 2023 | 565.90 | 565.90 | 565.90 | 562.85 | 562.85 | 118 |
| 15 Dec 2023 | 565.90 | 565.90 | 565.70 | 565.75 | 565.75 | 21 |
| 14 Dec 2023 | 556.81 | 567.20 | 556.20 | 566.45 | 566.45 | 236 |
| 13 Dec 2023 | 541.50 | 541.50 | 541.50 | 544.40 | 544.40 | 2 |
| 12 Dec 2023 | 533.10 | 533.10 | 533.10 | 533.05 | 533.05 | 680 |
| 11 Dec 2023 | 529.80 | 532.46 | 529.80 | 529.20 | 529.20 | 214 |
| 08 Dec 2023 | 533.90 | 536.10 | 533.30 | 534.65 | 534.65 | 364 |
| *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.