Dark

ELEP
EV CHARGING UCITS ETF ACC GBX
stock LSE

Inactive

Apr 11, 2008

0.0023GBP-10.000%(-0.0003)1,907,770

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2008-04-11	0.002500	0.002600	0.00210	0.002250	-10.000%	1,907,770	0.000%
2008-04-10	0.002750	0.002500	0.00200	0.002500	-9.091%	678,511	-10.000%
2008-04-07	0.002750	0.002600	0.00260	0.002750	0.000%	266,931	-18.182%
2008-04-02	0.002850	0.002800	0.00220	0.002750	-3.509%	233,523	-18.182%
2008-04-01	0.002850	0.002800	0.00280	0.002850	-3.390%	340	-21.053%
2008-03-28	0.002950	0.002950	0.00295	0.002950	0.000%	6,746	-23.729%
2008-03-27	0.002950	0.002950	0.00295	0.002950	0.000%	36,000	-23.729%
2008-03-20	0.003000	0.002975	0.00250	0.002950	-13.235%	3,500,000	-23.729%
2008-03-19	0.003400	0.003400	0.00340	0.003400	0.000%	150,000	-33.824%
2008-03-18	0.003400	0.003400	0.00340	0.003400	0.000%	2,300,000	-33.824%
2008-03-14	0.003400	0.003300	0.00330	0.003400	0.000%	162,314	-33.824%
2008-03-13	0.003400	0.003400	0.00330	0.003400	0.000%	1,833,530	-33.824%
2008-03-12	0.003250	0.003400	0.00300	0.003400	+1.493%	676,000	-33.824%
2008-03-11	0.003250	0.003400	0.00335	0.003350	+3.077%	193,251	-32.836%
2008-03-10	0.003250	0.003010	0.00290	0.003250	0.000%	250,000	-30.769%
2008-03-07	0.003150	0.003400	0.00340	0.003250	+3.175%	24,875	-30.769%
2008-03-06	0.003150	0.003200	0.00310	0.003150	0.000%	518,657	-28.571%
2008-03-05	0.003250	0.003150	0.00300	0.003150	-3.077%	1,726,351	-28.571%
2008-03-04	0.003250	0.003100	0.00310	0.003250	0.000%	246,268	-30.769%
2008-03-03	0.003250	0.003300	0.00300	0.003250	0.000%	250,000	-30.769%
2008-02-29	0.003250	0.003400	0.00300	0.003250	-4.412%	282,964	-30.769%
2008-02-26	0.003400	0.003450	0.00345	0.003400	0.000%	318,840	-33.824%
2008-02-25	0.003600	0.003540	0.00300	0.003400	-5.556%	241,053	-33.824%
2008-02-22	0.003600	0.003500	0.00250	0.003600	0.000%	172,141	-37.500%
2008-02-21	0.003450	0.003700	0.00360	0.003600	+4.348%	20,720,263	-37.500%
2008-02-20	0.003600	0.003500	0.00350	0.003450	-4.167%	5,000	-34.783%
2008-02-19	0.003600	0.003510	0.00351	0.003600	0.000%	50,000	-37.500%
2008-02-18	0.003600	0.003000	0.00300	0.003600	0.000%	150,000	-37.500%
2008-02-15	0.003750	0.003510	0.00350	0.003600	-4.000%	450,000	-37.500%
2008-02-14	0.003750	0.004000	0.00360	0.003750	0.000%	673,416	-40.000%
2008-02-13	0.003750	0.004000	0.00360	0.003750	0.000%	494,468	-40.000%
2008-02-12	0.003750	0.003950	0.00395	0.003750	0.000%	100,000	-40.000%
2008-02-08	0.003750	0.003920	0.00360	0.003750	0.000%	813,163	-40.000%
2008-02-07	0.003500	0.004000	0.00350	0.003750	+7.143%	1,760,918	-40.000%
2008-02-06	0.005500	0.004000	0.00341	0.003500	-36.364%	1,085,985	-35.714%
2008-02-05	0.005500	0.005100	0.00510	0.005500	0.000%	50,000	-59.091%
2008-02-04	0.005500	0.005000	0.00400	0.005500	0.000%	583,383	-59.091%
2008-02-01	0.005500	0.006000	0.00600	0.005500	0.000%	20,000	-59.091%
2008-01-31	0.005500	0.004800	0.00480	0.005500	0.000%	79,621,561	-59.091%
2008-01-30	0.005500	0.005100	0.00400	0.005500	0.000%	400,000	-59.091%
2008-01-29	0.005500	0.005000	0.00500	0.005500	0.000%	200,000	-59.091%
2008-01-28	0.005500	0.005400	0.00540	0.005500	0.000%	100,000	-59.091%
2008-01-25	0.005500	0.005400	0.00500	0.005500	0.000%	325,500	-59.091%
2008-01-24	0.005750	0.005500	0.00500	0.005500	-4.348%	1,696,362	-59.091%
2008-01-23	0.005750	0.006000	0.00500	0.005750	0.000%	3,753,000	-60.870%
2008-01-22	0.005750	0.006000	0.00600	0.005750	0.000%	3,005,000	-60.870%
2008-01-21	0.005750	0.006000	0.00500	0.005750	0.000%	1,316,695	-60.870%
2008-01-18	0.005750	0.006000	0.00550	0.005750	0.000%	7,251,956	-60.870%
2008-01-17	0.005750	0.006000	0.00600	0.005750	0.000%	1,774,000	-60.870%
2008-01-16	0.005750	0.006000	0.00550	0.005750	0.000%	5,180,000	-60.870%
2008-01-15	0.005500	0.006500	0.00500	0.005750	+4.545%	6,733,767	-60.870%
2008-01-14	0.004750	0.005000	0.00400	0.005500	+15.789%	6,100,000	-59.091%
2008-01-11	0.004750	0.003000	0.00300	0.004750	0.000%	4,360,000	-52.632%
2008-01-10	0.004750	0.004800	0.00400	0.004750	0.000%	6,427,500	-52.632%
2008-01-09	0.004750	0.004800	0.00450	0.004750	0.000%	7,460,000	-52.632%
2008-01-08	0.004750	0.004800	0.00480	0.004750	-1.042%	6,660,000	-52.632%
2008-01-07	0.004750	0.004800	0.00480	0.004800	0.000%	3,300,000	-53.125%
2008-01-04	0.004750	0.004800	0.00350	0.004800	0.000%	6,863,974	-53.125%
2008-01-03	0.004750	0.004800	0.00480	0.004800	+4.348%	4,500,000	-53.125%
2008-01-02	0.004750	0.004600	0.00450	0.004600	-3.158%	39,500	-51.087%
2008-01-01	0.004750	0.004600	0.00460	0.004750	0.000%	553,892	-52.632%
2007-12-31	0.004750	0.004600	0.00460	0.004750	+2.151%	553,892	-52.632%
2007-12-27	0.004750	0.004650	0.00465	0.004650	-3.125%	107,526	-51.613%
2007-12-21	0.004750	0.004800	0.00480	0.004800	+6.667%	1,150,000	-53.125%
2007-12-20	0.004750	0.004700	0.00450	0.004500	0.000%	35,942	-50.000%
2007-12-19	0.004750	0.004500	0.00450	0.004500	-10.000%	25,000	-50.000%
2007-12-18	0.004750	0.005000	0.00500	0.005000	+11.111%	30,000	-55.000%
2007-12-14	0.004750	0.004500	0.00450	0.004500	-6.250%	250,000	-50.000%
2007-12-11	0.005250	0.004800	0.00480	0.004800	-8.571%	20,000	-53.125%
2007-12-06	0.005500	0.005200	0.00400	0.005250	-4.545%	397,773	-57.143%
2007-12-05	0.005500	0.005000	0.00500	0.005500	0.000%	50,000	-59.091%
2007-12-04	0.005500	0.005000	0.00500	0.005500	0.000%	53,000	-59.091%
2007-12-03	0.005500	0.005000	0.00500	0.005500	0.000%	50,000	-59.091%
2007-11-29	0.005500	0.005400	0.00540	0.005500	0.000%	200	-59.091%
2007-11-28	0.006250	0.006000	0.00600	0.005500	-12.000%	50,000	-59.091%
2007-11-27	0.006250	0.006000	0.00600	0.006250	0.000%	90,000	-64.000%
2007-11-26	0.006250	0.006100	0.00610	0.006250	0.000%	8,000	-64.000%
2007-11-21	0.006750	0.004500	0.00450	0.006250	-7.407%	160,000	-64.000%
2007-11-20	0.006750	0.005000	0.00500	0.006750	0.000%	130,000	-66.667%
2007-11-16	0.006750	0.006200	0.00620	0.006750	0.000%	93,885	-66.667%
2007-11-15	0.006750	0.006000	0.00600	0.006750	0.000%	30,000	-66.667%
2007-11-13	0.006500	0.006200	0.00620	0.006750	+3.846%	14,131	-66.667%
2007-11-12	0.006500	0.006200	0.00500	0.006500	0.000%	180,000	-65.385%
2007-11-08	0.006500	0.006700	0.00670	0.006500	0.000%	369,503	-65.385%
2007-11-07	0.006250	0.006700	0.00450	0.006500	+4.000%	543,645	-65.385%
2007-11-05	0.006250	0.005000	0.00500	0.006250	-15.254%	20,000	-64.000%
2007-11-01	0.007375	0.006000	0.00600	0.007375	0.000%	115,000	-69.492%
2007-10-29	0.007500	0.006750	0.00500	0.007375	-1.667%	263,148	-69.492%
2007-10-26	0.005000	0.008000	0.00550	0.007500	-14.286%	3,435,541	-70.000%
2007-10-24	0.010250	0.008000	0.00650	0.008750	-14.634%	295,000	-74.286%
2007-10-22	0.010250	0.008000	0.00800	0.010250	0.000%	55,000	-78.049%
2007-10-16	0.010250	0.010100	0.00700	0.010250	0.000%	220,000	-78.049%
2007-10-15	0.010250	0.010500	0.01050	0.010250	0.000%	23,953	-78.049%
2007-10-11	0.010250	0.010800	0.00850	0.010250	0.000%	35,000	-78.049%
2007-10-10	0.010000	0.010850	0.00750	0.010250	+2.500%	238,000	-78.049%
2007-10-09	0.010000	0.011000	0.00750	0.010000	-23.810%	208,805	-77.500%
2007-10-08	0.013125	0.012560	0.00875	0.013125	0.000%	501,000	-82.857%
2007-10-05	0.013125	0.013750	0.01250	0.013125	0.000%	101,552	-82.857%
2007-10-04	0.013125	0.013740	0.01374	0.013125	0.000%	30,399	-82.857%
2007-10-03	0.013125	0.012500	0.01000	0.013125	0.000%	122,000	-82.857%
2007-10-02	0.013750	0.013740	0.01000	0.013125	-4.545%	243,300	-82.857%
2007-10-01	0.013750	0.012500	0.01250	0.013750	0.000%	50,000	-83.636%
2007-09-27	0.013750	0.012500	0.01250	0.013750	0.000%	30,000	-83.636%
2007-09-25	0.013750	0.013500	0.01350	0.013750	0.000%	34,687	-83.636%
2007-09-24	0.013750	0.012630	0.01263	0.013750	0.000%	100,000	-83.636%
2007-09-18	0.013750	0.012630	0.01263	0.013750	0.000%	26,136	-83.636%
2007-09-13	0.015000	0.015000	0.01500	0.013750	-15.385%	131,833	-83.636%
2007-09-10	0.016250	0.020000	0.01875	0.016250	0.000%	150,000	-86.154%
2007-09-06	0.016250	0.020000	0.02000	0.016250	0.000%	9,951	-86.154%
2007-09-05	0.015625	0.019970	0.01125	0.016250	+8.333%	447,866	-86.154%
2007-09-04	0.015000	0.016700	0.01450	0.015000	+9.091%	745,895	-85.000%
2007-09-03	0.013750	0.012500	0.01250	0.013750	0.000%	16,700	-83.636%
2007-08-31	0.013750	0.015000	0.01250	0.013750	0.000%	586,466	-83.636%
2007-08-30	0.011250	0.015000	0.01000	0.013750	+10.000%	10,132,454	-83.636%
2007-08-29	0.013750	0.008750	0.00750	0.012500	-9.091%	306,484	-82.000%
2007-08-28	0.015000	0.015250	0.01250	0.013750	-8.333%	100,000	-83.636%
2007-08-27	0.015000	0.015000	0.01500	0.015000	0.000%	0	-85.000%
2007-08-24	0.015000	0.015000	0.01500	0.015000	0.000%	0	-85.000%
2007-08-23	0.016250	0.015000	0.01500	0.015000	-7.692%	54,498	-85.000%
2007-08-22	0.016250	0.016300	0.01630	0.016250	0.000%	16,000	-86.154%
2007-08-20	0.016250	0.016500	0.01500	0.016250	0.000%	108,000	-86.154%
2007-08-17	0.016250	0.016500	0.01650	0.016250	0.000%	31,817	-86.154%
2007-08-16	0.016250	0.016650	0.01510	0.016250	-13.333%	109,997	-86.154%
2007-08-14	0.018750	0.019120	0.01805	0.018750	0.000%	125,005	-88.000%
2007-08-13	0.018750	0.018500	0.01850	0.018750	0.000%	15,761	-88.000%
2007-08-08	0.018750	0.017500	0.01750	0.018750	0.000%	70,000	-88.000%
2007-08-07	0.018750	0.019120	0.01850	0.018750	0.000%	36,580	-88.000%
2007-08-06	0.018750	0.018050	0.01805	0.018750	0.000%	13,014	-88.000%
2007-08-03	0.018750	0.019000	0.01900	0.018750	0.000%	28,174	-88.000%
2007-08-02	0.018750	0.018000	0.01800	0.018750	0.000%	53,000	-88.000%
2007-08-01	0.018750	0.019800	0.01800	0.018750	0.000%	281,572	-88.000%
2007-07-31	0.018750	0.015000	0.01500	0.018750	0.000%	100,000	-88.000%
2007-07-27	0.018750	0.019120	0.01912	0.018750	0.000%	13,010	-88.000%
2007-07-25	0.018750	0.019120	0.01850	0.018750	0.000%	158,475	-88.000%
2007-07-24	0.018750	0.018500	0.01850	0.018750	0.000%	3,014	-88.000%
2007-07-20	0.018750	0.019500	0.01750	0.018750	-3.226%	219,867	-88.000%
2007-07-18	0.021250	0.020000	0.01500	0.019375	-8.824%	200,000	-88.387%
2007-07-17	0.021250	0.017500	0.01750	0.021250	0.000%	92,000	-89.412%
2007-07-16	0.021250	0.021000	0.02003	0.021250	0.000%	16,000	-89.412%
2007-07-13	0.021250	0.021620	0.02162	0.021250	0.000%	9,136	-89.412%
2007-07-11	0.021250	0.020500	0.02050	0.021250	0.000%	5,154	-89.412%
2007-07-10	0.021250	0.021000	0.02000	0.021250	0.000%	340,000	-89.412%
2007-07-09	0.021250	0.020000	0.02000	0.021250	-2.857%	25,000	-89.412%
2007-07-06	0.021875	0.022440	0.01750	0.021875	0.000%	93,033	-89.714%
2007-07-05	0.022500	0.020000	0.02000	0.021875	-2.778%	50,000	-89.714%
2007-07-02	0.022500	0.023500	0.02000	0.022500	0.000%	225,786	-90.000%
2007-06-28	0.022500	0.023000	0.01750	0.022500	0.000%	10,471,900	-90.000%
2007-06-27	0.021250	0.020000	0.02000	0.022500	+5.882%	97,000	-90.000%
2007-06-26	0.023750	0.022500	0.02250	0.021250	-10.526%	130,000	-89.412%
2007-06-25	0.023750	0.022500	0.02250	0.023750	0.000%	50,000	-90.526%
2007-06-21	0.023750	0.024000	0.02400	0.023750	-5.000%	9,867	-90.526%
2007-06-18	0.025000	0.022500	0.02250	0.025000	+5.263%	25,000	-91.000%
2007-06-15	0.025000	0.026000	0.02000	0.023750	-5.000%	146,503	-90.526%
2007-06-13	0.025000	0.026000	0.02250	0.025000	0.000%	65,873	-91.000%
2007-06-12	0.025000	0.026500	0.02250	0.025000	0.000%	53,000	-91.000%
2007-06-11	0.025000	0.024000	0.02250	0.025000	0.000%	160,000	-91.000%
2007-06-08	0.025000	0.022500	0.02250	0.025000	0.000%	70,000	-91.000%
2007-06-07	0.023750	0.024000	0.02400	0.025000	+11.111%	400,000	-91.000%
2007-06-06	0.022500	0.020000	0.02000	0.022500	0.000%	60,000	-90.000%
2007-06-04	0.022500	0.021500	0.02000	0.022500	0.000%	81,828	-90.000%
2007-05-24	0.023750	0.025000	0.02000	0.022500	-5.263%	80,676	-90.000%
2007-05-21	0.022500	0.024000	0.02400	0.023750	+5.556%	75,000	-90.526%
2007-05-15	0.022500	0.017500	0.01750	0.022500	0.000%	100,000	-90.000%
2007-05-14	0.022500	0.022500	0.02250	0.022500	0.000%	12,000	-90.000%
2007-05-08	0.022500	0.022500	0.01875	0.022500	0.000%	163,581	-90.000%
2007-05-04	0.023750	0.020050	0.02000	0.022500	-5.263%	75,000	-90.000%
2007-05-01	0.023750	0.026500	0.02000	0.023750	0.000%	93,000	-90.526%
2007-04-27	0.023750	0.022500	0.02250	0.023750	-5.000%	200,000	-90.526%
2007-04-17	0.025000	0.022500	0.02250	0.025000	0.000%	25,000	-91.000%
2007-04-16	0.025000	0.020000	0.02000	0.025000	0.000%	65,000	-91.000%
2007-04-12	0.025000	0.022500	0.02250	0.025000	0.000%	16,086	-91.000%
2007-04-10	0.025000	0.022500	0.02250	0.025000	0.000%	60,000	-91.000%
2007-04-04	0.025000	0.027000	0.02700	0.025000	0.000%	18,182	-91.000%
2007-04-03	0.025000	0.024900	0.02490	0.025000	0.000%	5,000	-91.000%
2007-04-02	0.025000	0.024900	0.02250	0.025000	0.000%	40,000	-91.000%
2007-03-29	0.025000	0.023000	0.02250	0.025000	0.000%	200,000	-91.000%
2007-03-28	0.025000	0.025000	0.02250	0.025000	0.000%	101,974	-91.000%
2007-03-26	0.025000	0.022500	0.02250	0.025000	+5.263%	35,000	-91.000%
2007-03-23	0.023750	0.015000	0.01500	0.023750	0.000%	100,000	-90.526%
2007-03-22	0.023750	0.020080	0.02000	0.023750	0.000%	55,000	-90.526%
2007-03-21	0.023750	0.023000	0.02300	0.023750	0.000%	100,000	-90.526%
2007-03-20	0.023750	0.020000	0.02000	0.023750	0.000%	40,000	-90.526%
2007-03-19	0.023750	0.023000	0.01750	0.023750	0.000%	0	-90.526%
2007-03-16	0.023750	0.023000	0.01750	0.023750	0.000%	0	-90.526%
2007-03-15	0.025000	0.022500	0.01875	0.023750	-5.000%	0	-90.526%
2007-03-14	0.025000	0.020000	0.02000	0.025000	0.000%	0	-91.000%
2007-03-13	0.025000	0.027500	0.02750	0.025000	0.000%	0	-91.000%
2007-03-12	0.025000	0.027500	0.02750	0.025000	0.000%	0	-91.000%
2007-03-09	0.025000	0.027500	0.02750	0.025000	0.000%	0	-91.000%
2007-03-07	0.025000	0.027500	0.02750	0.025000	0.000%	1,755	-91.000%
2007-03-05	0.025000	0.022500	0.02250	0.025000	0.000%	35,000	-91.000%
2007-03-02	0.025000	0.027500	0.02250	0.025000	0.000%	154,000	-91.000%
2007-03-01	0.023750	0.027000	0.02275	0.025000	+5.263%	63,938	-91.000%
2007-02-28	0.021250	0.024500	0.02125	0.023750	+11.765%	443,399	-90.526%
2007-02-27	0.021250	0.021000	0.02000	0.021250	0.000%	225,326	-89.412%
2007-02-26	0.021250	0.020430	0.01500	0.021250	0.000%	98,633	-89.412%
2007-02-23	0.025000	0.022500	0.01750	0.021250	-15.000%	202,629	-89.412%
2007-02-21	0.026250	0.020000	0.02000	0.025000	-4.762%	50,000	-91.000%
2007-02-19	0.025000	0.025200	0.02000	0.026250	-4.545%	29,047	-91.429%
2007-02-16	0.027500	0.017500	0.01750	0.027500	0.000%	150,000	-91.818%
2007-02-14	0.027500	0.020000	0.02000	0.027500	0.000%	60,000	-91.818%
2007-02-13	0.027500	0.025000	0.02500	0.027500	-4.348%	5,000	-91.818%
2007-02-08	0.028750	0.028800	0.02500	0.028750	0.000%	57,438	-92.174%
2007-02-07	0.028750	0.027500	0.02750	0.028750	0.000%	25,000	-92.174%
2007-02-06	0.028750	0.025000	0.02500	0.028750	0.000%	50,000	-92.174%
2007-02-05	0.030625	0.030000	0.02500	0.028750	-6.122%	200,000	-92.174%
2007-02-02	0.031250	0.030650	0.03000	0.030625	-2.000%	158,182	-92.653%
2007-02-01	0.031250	0.032000	0.03000	0.031250	0.000%	503,000	-92.800%
2007-01-31	0.031250	0.032000	0.03200	0.031250	0.000%	250,000	-92.800%
2007-01-30	0.031250	0.030000	0.03000	0.031250	0.000%	25,000	-92.800%
2007-01-29	0.031250	0.031450	0.03000	0.031250	0.000%	40,000	-92.800%
2007-01-26	0.031250	0.031500	0.03150	0.031250	0.000%	25,000	-92.800%
2007-01-23	0.031250	0.031500	0.03000	0.031250	0.000%	69,047	-92.800%
2007-01-19	0.031250	0.030000	0.03000	0.031250	0.000%	15,000	-92.800%
2007-01-17	0.031250	0.030000	0.03000	0.031250	0.000%	8,000	-92.800%
2007-01-15	0.031250	0.031500	0.03150	0.031250	0.000%	15,873	-92.800%
2007-01-12	0.031250	0.031500	0.03000	0.031250	0.000%	70,932	-92.800%
2007-01-11	0.031250	0.031500	0.03000	0.031250	0.000%	201,746	-92.800%
2007-01-10	0.032500	0.032400	0.03000	0.031250	-7.407%	557,199	-92.800%
2007-01-09	0.033750	0.037500	0.03000	0.033750	+12.500%	504,721	-93.333%
2007-01-08	0.030000	0.027500	0.02750	0.030000	0.000%	100,000	-92.500%
2007-01-05	0.030000	0.032500	0.03250	0.030000	0.000%	101,321	-92.500%
2007-01-03	0.028750	0.032500	0.03250	0.030000	+4.348%	7,500	-92.500%
2007-01-02	0.028750	0.030000	0.03000	0.028750	0.000%	15,000	-92.174%

.dark-mode .gGjRpF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGjRpF{ color: #333333; background-color: white; border: 2px solid #333333; }ELEPEV CHARGING UCITS ETF ACC GBXstock LSE

ELEP
EV CHARGING UCITS ETF ACC GBX
stock LSE