Dark

DGEP
HANETF ICAV
stock LSE

Inactive

Jan 3, 2023

4.75GBP+2.481%(+0.11)760

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-03	4.8045	4.8045	4.8045	4.74975	+2.481%	760	0.000%
2022-12-28	4.6995	4.6995	4.6995	4.63475	-3.084%	187	+2.481%
2022-12-22	4.8785	4.8810	4.8785	4.78225	-2.053%	1,501	-0.680%
2022-12-19	4.9485	4.9485	4.9485	4.88250	-19.900%	4,709	-2.719%
2022-12-06	6.1460	6.1460	6.1460	6.09550	+20.751%	17,478	-22.078%
2022-12-01	5.1200	5.1200	5.1200	5.04800	-0.884%	410	-5.908%
2022-11-25	5.0860	5.0860	5.0860	5.09300	+1.062%	200	-6.740%
2022-11-23	5.0640	5.0640	5.0640	5.03950	-15.508%	309	-5.750%
2022-11-10	5.7650	5.7650	5.7580	5.96450	+4.604%	30,225	-20.366%
2022-10-26	5.5860	5.5860	5.5860	5.70200	+21.242%	10,846	-16.700%
2022-10-20	4.6840	4.6840	4.6840	4.70300	-11.406%	18,379	+0.994%
2022-10-13	5.2460	5.2460	5.2460	5.30850	+11.629%	20,339	-10.526%
2022-10-12	4.9330	4.9330	4.8030	4.75550	-16.876%	46,434	-0.121%
2022-10-03	5.5580	5.5580	5.5580	5.72100	+3.820%	50	-16.977%
2022-09-21	5.3740	5.3740	5.3740	5.51050	-1.113%	3,583	-13.805%
2022-09-16	5.5920	5.5920	5.5920	5.57250	-1.083%	33	-14.764%
2022-09-13	5.7800	5.7800	5.7800	5.63350	-15.158%	345	-15.687%
2022-09-12	6.6070	6.6070	6.6050	6.64000	+7.002%	34,179	-28.468%
2022-09-06	6.2150	6.2150	6.2150	6.20550	+15.215%	450	-23.459%
2022-09-05	5.3780	5.3780	5.3780	5.38600	-3.907%	387	-11.813%
2022-08-26	5.6570	5.6570	5.6210	5.60500	+2.374%	192	-15.259%
2022-08-22	5.4790	5.4790	5.4790	5.47500	-2.519%	57	-13.247%
2022-08-19	5.6360	5.6360	5.6360	5.61650	-20.395%	116	-15.432%
2022-08-16	7.2870	7.2870	7.1510	7.05550	+8.338%	50	-32.680%
2022-08-01	6.5200	6.5200	6.4850	6.51250	+32.126%	39,828	-27.067%
2022-07-21	4.8660	4.8660	4.8660	4.92900	+13.545%	11	-3.637%
2022-06-16	4.4300	4.4300	4.4000	4.34100	-4.844%	450	+9.416%
2022-06-13	4.7250	4.7250	4.5600	4.56200	-9.726%	579	+4.116%
2022-06-07	5.0960	5.0960	5.0960	5.05350	+2.127%	2,149	-6.011%
2022-05-31	4.9690	4.9690	4.9690	4.94825	-26.404%	1,562	-4.012%
2022-04-19	6.6000	6.6000	6.6000	6.72350	+29.038%	200	-29.356%
2022-04-12	5.2240	5.2240	5.2240	5.21050	-1.948%	7,224	-8.843%
2022-04-08	5.3110	5.3110	5.3110	5.31400	-23.324%	188	-10.618%
2022-04-07	7.0700	7.0700	7.0700	6.93050	+29.748%	180	-31.466%
2022-04-06	5.4110	5.4110	5.3580	5.34150	-27.465%	929	-11.078%
2022-04-05	7.4540	7.4540	7.4540	7.36400	-0.203%	14,312	-35.500%
2022-03-30	7.4880	7.4880	7.4880	7.37900	+2.664%	32	-35.632%
2022-03-28	7.2520	7.2520	7.2520	7.18750	-0.174%	277	-33.917%
2022-03-25	7.4340	7.4340	7.4340	7.20000	+29.660%	170	-34.031%
2022-03-24	5.5450	5.5450	5.5450	5.55300	+1.443%	520	-14.465%
2022-03-22	5.4910	5.4910	5.4910	5.47400	-24.256%	459	-13.231%
2022-03-18	7.2420	7.2420	7.2420	7.22700	+10.682%	38	-34.278%
2022-03-15	6.4500	6.4500	6.4500	6.52950	+24.859%	252	-27.257%
2022-03-10	5.2930	5.2930	5.2930	5.22950	+1.672%	159	-9.174%
2022-03-08	5.0870	5.0870	5.0870	5.14350	+3.559%	595	-7.655%
2022-03-07	4.9710	4.9710	4.9475	4.96675	-22.115%	2,227	-4.369%
2022-03-04	6.4480	6.4480	6.4480	6.37700	+28.698%	183	-25.517%
2022-03-03	5.0770	5.0810	4.9420	4.95500	-26.374%	1,225	-4.142%
2022-03-01	6.8510	6.8510	6.8510	6.73000	+31.061%	17,252	-29.424%
2022-02-28	4.8775	4.9210	4.8775	5.13500	-21.279%	39,504	-7.502%
2022-02-25	6.3810	6.3810	6.3810	6.52300	+5.006%	410	-27.185%
2022-02-24	5.9830	5.9830	5.9830	6.21200	+24.470%	700	-23.539%
2022-02-10	4.9530	4.9990	4.9510	4.99075	+0.874%	1,908	-4.829%
2022-02-09	4.9195	4.9195	4.9195	4.94750	+5.863%	44	-3.997%
2022-02-03	4.7675	4.7675	4.7100	4.67350	-3.956%	1,561	+1.632%
2022-02-01	4.8600	4.8600	4.8600	4.86600	-24.739%	239	-2.389%
2022-01-26	6.3930	6.4730	6.3930	6.46550	+3.390%	16	-26.537%
2022-01-25	6.3680	6.3710	6.3680	6.25350	-8.675%	16	-24.047%
2022-01-19	6.9080	6.9080	6.9080	6.84750	-4.843%	85	-30.635%
2022-01-17	7.2190	7.2190	7.2190	7.19600	+30.303%	100	-33.995%
2022-01-06	5.5700	5.5700	5.5700	5.52250	-4.040%	215	-13.993%
2022-01-04	5.7400	5.7400	5.7400	5.75500	-0.467%	249	-17.467%
2021-12-29	5.8740	5.8740	5.8720	5.78200	+1.119%	1,850	-17.853%
2021-12-21	5.7390	5.7390	5.7390	5.71800	-22.844%	197	-16.933%
2021-12-20	7.4650	7.4650	7.4650	7.41100	-5.646%	400	-35.909%
2021-12-16	7.9370	7.9370	7.9370	7.85450	+30.952%	109	-39.528%
2021-12-13	6.1350	6.1350	6.0520	5.99800	-1.178%	198	-20.811%
2021-12-10	6.1410	6.1430	6.1410	6.06950	-24.429%	11,788	-21.744%
2021-12-06	8.0340	8.0340	7.9360	8.03150	+22.646%	2,501	-40.861%
2021-12-01	6.5630	6.5710	6.5540	6.54850	+1.112%	5,527	-27.468%
2021-11-29	6.5000	6.5420	6.4900	6.47650	+1.346%	1,057	-26.662%
2021-11-26	6.4600	6.4780	6.4240	6.39050	-4.111%	1,325	-25.675%
2021-11-25	6.6790	6.6880	6.6790	6.66450	+1.184%	3,199	-28.731%
2021-11-23	6.6660	6.6660	6.6500	6.58650	-2.854%	3,058	-27.887%
2021-11-22	6.8660	6.8910	6.8460	6.78000	+0.214%	1,332	-29.945%
2021-11-19	6.6290	6.6900	6.6240	6.76550	+0.550%	9,888	-29.795%
2021-11-18	6.6800	6.6800	6.6800	6.72850	-2.081%	596	-29.408%
2021-11-16	6.8650	6.8960	6.7980	6.87150	-0.944%	12,527	-30.878%
2021-11-15	7.0360	7.0360	7.0000	6.93700	-0.794%	7,931	-31.530%
2021-11-12	7.0190	7.0190	6.9320	6.99250	+0.388%	3,828	-32.074%
2021-11-11	6.7960	6.9850	6.7960	6.96550	+2.359%	6,505	-31.810%
2021-11-09	6.9070	6.9080	6.8950	6.80500	+2.246%	3,378	-30.202%
2021-11-05	6.7030	6.7030	6.6970	6.65550	-0.113%	7,426	-28.634%
2021-11-04	6.6660	6.7120	6.6660	6.66300	-25.004%	550	-28.715%
2021-11-03	8.9540	8.9540	8.8470	8.88450	-1.174%	14,062	-46.539%
2021-11-01	8.8830	8.8830	8.8800	8.99000	+44.325%	480	-47.166%
2021-10-28	6.1850	6.1850	6.1850	6.22900	+5.051%	1,691	-23.748%
2021-10-20	5.9820	5.9820	5.9250	5.92950	-27.330%	641	-19.896%
2021-10-19	8.1220	8.1220	8.1220	8.15950	+42.512%	150	-41.789%
2021-10-13	5.6910	5.6910	5.6910	5.72550	+2.241%	66	-17.042%
2021-10-11	5.4950	5.5800	5.4950	5.60000	+2.743%	2,347	-15.183%
2021-10-05	5.4220	5.4230	5.3970	5.45050	-2.356%	3,272	-12.857%
2021-10-01	5.5430	5.6230	5.5430	5.58200	-3.908%	641	-14.910%
2021-09-27	5.7510	5.7520	5.7510	5.80900	+3.667%	430	-18.235%
2021-09-20	5.7440	5.7550	5.5880	5.60350	-2.387%	5,890	-15.236%
2021-09-16	5.7780	5.7780	5.7780	5.74050	-1.086%	92	-17.259%
2021-08-24	5.8440	5.8440	5.8370	5.80350	+4.061%	2,228	-18.157%
2021-08-19	5.6120	5.6120	5.6120	5.57700	-5.475%	84	-14.833%
2021-08-12	5.9100	5.9160	5.9100	5.90000	-1.461%	2,089	-19.496%
2021-08-10	5.9980	5.9980	5.9980	5.98750	+1.021%	350	-20.672%
2021-08-09	5.8980	5.9350	5.8980	5.92700	+1.230%	2,623	-19.862%
2021-08-06	5.8430	5.8430	5.8430	5.85500	+0.688%	884	-18.877%
2021-08-05	5.8420	5.8440	5.8420	5.81500	-0.581%	940	-18.319%
2021-08-04	5.8710	5.8710	5.8710	5.84900	+3.403%	790	-18.794%
2021-07-28	5.6170	5.6170	5.6170	5.65650	+1.435%	1,900	-16.030%
2021-07-27	5.6780	5.6780	5.6780	5.57650	-2.175%	600	-14.826%
2021-07-22	5.7270	5.7270	5.7270	5.70050	-1.486%	1,335	-16.678%
2021-07-12	5.7470	5.7470	5.7470	5.78650	+0.382%	215	-17.917%
2021-06-25	5.7830	5.7830	5.7830	5.76450	+4.090%	5,065	-17.603%
2021-06-21	5.5400	5.5400	5.5400	5.53800	0.000%	30	-14.233%

.dark-mode .lmyZ1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmyZ1f{ color: #333333; background-color: white; border: 2px solid #333333; }DGEPHANETF ICAVstock LSE

DGEP
HANETF ICAV
stock LSE