Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
H Ftse E Dv Cpa (HPED)
H Ftse E Dv Cpa (HPED) Historical

HPED H Ftse E Dv Cpa

11.273

-0.021 (-0.19%)

Jul 26 2024 - Closed

Delayed by 15 minutes

HPED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	11.273	-0.02	-0.19%	11.292	11.308	11.232	5,359
Jul 25 2024	11.294	-0.10	-0.87%	11.286	11.329	11.235	3,135
Jul 24 2024	11.393	-0.06	-0.56%	11.362	11.419	11.362	230
Jul 23 2024	11.457	0.00	0.03%	11.446	11.481	11.432	203
Jul 22 2024	11.454	0.10	0.87%	11.396	11.462	11.396	1,486
Jul 19 2024	11.355	-0.22	-1.88%	11.414	11.44	11.354	1,149
Jul 18 2024	11.572	-0.02	-0.14%	11.548	11.638	11.509	1,815
Jul 17 2024	11.588	0.13	1.09%	11.628	11.628	11.576	2,316
Jul 16 2024	11.463	-0.02	-0.15%	11.492	11.513	11.421	1,582
Jul 15 2024	11.48	0.03	0.27%	11.446	11.48	11.417	438
Jul 12 2024	11.449	0.11	0.93%	11.454	11.507	11.446	3,397
Jul 11 2024	11.343	0.30	2.69%	11.34	11.36	11.32	105
Jul 10 2024	11.046	0.12	1.12%	11.016	11.055	11.016	5
Jul 09 2024	10.924	-0.01	-0.10%	10.924	10.932	10.907	554
Jul 08 2024	10.935	-0.01	-0.08%	10.982	10.993	10.935	600
Jul 05 2024	10.944	0.02	0.20%	10.896	10.95	10.896	15
Jul 04 2024	10.922	-0.01	-0.09%	10.958	10.958	10.914	974
Jul 03 2024	10.932	0.08	0.77%	10.972	10.972	10.929	200
Jul 02 2024	10.849	0.05	0.50%	10.846	10.881	10.846	3,671
Jul 01 2024	10.795	-0.04	-0.37%	10.868	10.937	10.788	8,649
Jun 28 2024	10.835	0.07	0.69%	10.748	10.89	10.748	5,200
Jun 27 2024	10.761	0.02	0.20%	10.788	10.788	10.761	394
Jun 26 2024	10.739	-0.03	-0.24%	10.698	10.739	10.698	7,960
Jun 25 2024	10.765	-0.17	-1.59%	10.816	10.836	10.765	7,920
Jun 24 2024	10.939	0.15	1.44%	10.902	10.959	10.902	469
Jun 21 2024	10.784	-0.04	-0.32%	10.808	10.808	10.768	191
Jun 20 2024	10.819	0.01	0.05%	10.872	10.875	10.803	599
Jun 19 2024	10.814	-0.02	-0.22%	10.814	10.814	10.814	0
Jun 18 2024	10.838	0.06	0.55%	10.858	10.858	10.836	1,143
Jun 17 2024	10.779	-0.04	-0.37%	10.776	10.796	10.747	1,176
Jun 14 2024	10.819	-0.02	-0.18%	10.784	10.841	10.735	1,505
Jun 13 2024	10.839	-0.14	-1.23%	10.85	10.85	10.798	256
Jun 12 2024	10.974	0.22	2.06%	11.002	11.013	10.974	958
Jun 11 2024	10.753	-0.08	-0.74%	10.776	10.776	10.753	28
Jun 10 2024	10.833	0.01	0.09%	10.844	10.844	10.815	1,411
Jun 07 2024	10.823	-0.15	-1.32%	10.93	10.954	10.788	3,766
Jun 06 2024	10.968	-0.02	-0.19%	10.97	11.017	10.918	2,047
Jun 05 2024	10.989	0.00	-0.01%	11.028	11.051	10.941	3,896
Jun 04 2024	10.99	0.04	0.39%	10.868	10.998	10.868	1,061
Jun 03 2024	10.947	0.12	1.07%	10.98	10.98	10.92	434
May 31 2024	10.831	0.06	0.53%	10.774	10.866	10.751	104
May 30 2024	10.774	0.15	1.39%	10.788	10.788	10.755	904
May 29 2024	10.626	-0.22	-2.06%	10.782	10.805	10.617	3,202
May 28 2024	10.849	0.01	0.05%	10.892	10.928	10.832	9,760
May 24 2024	10.844	-0.07	-0.62%	10.844	10.844	10.844	0
May 23 2024	10.912	-0.17	-1.55%	10.956	10.956	10.894	31
May 22 2024	11.084	-0.01	-0.12%	11.04	11.106	11.04	9,386
May 21 2024	11.097	-0.06	-0.52%	11.072	11.111	11.072	5,599
May 20 2024	11.155	0.00	-0.02%	11.172	11.172	11.149	322
May 17 2024	11.157	-0.06	-0.56%	11.172	11.186	11.135	4,023
May 16 2024	11.22	0.03	0.22%	11.178	11.22	11.178	2,117
May 15 2024	11.195	0.18	1.67%	11.198	11.209	11.173	1,125
May 14 2024	11.011	0.08	0.78%	10.972	11.044	10.896	341
May 13 2024	10.926	0.01	0.13%	10.926	10.926	10.926	0
May 10 2024	10.912	0.03	0.23%	10.912	10.912	10.912	0
May 09 2024	10.887	0.13	1.17%	10.814	10.914	10.781	576
May 08 2024	10.761	-0.11	-0.98%	10.792	10.812	10.734	1,065
May 07 2024	10.868	0.09	0.84%	10.844	10.876	10.844	472
May 03 2024	10.778	0.19	1.78%	10.662	10.894	10.662	812
May 02 2024	10.589	0.06	0.53%	10.602	10.602	10.533	222
May 01 2024	10.533	-0.06	-0.60%	10.488	10.533	10.488	2,757
Apr 30 2024	10.597	-0.08	-0.71%	10.684	10.684	10.582	81
Apr 29 2024	10.673	0.07	0.70%	10.706	10.706	10.655	9,423

H Ftse E Dv Cpa

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions