Dark

FRIN
FRK FTSE INDIA UCITS ETF
stock LSE

Inactive

Aug 2, 2024

36.21GBP-1.416%(-0.52)60,422

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	36.9100	36.9100	36.1100	36.2100	-1.416%	60,422	0.000%
2024-08-01	36.8800	36.9800	36.7400	36.7300	-0.407%	62,662	-1.416%
2024-07-31	36.6600	36.9500	36.6600	36.8800	+0.875%	54,221	-1.817%
2024-07-30	36.8800	36.8800	36.5400	36.5600	-0.082%	76,557	-0.957%
2024-07-29	36.6700	36.8000	36.5900	36.5900	-0.027%	51,956	-1.039%
2024-07-26	36.4800	36.6300	36.4500	36.6000	+1.808%	61,860	-1.066%
2024-07-25	35.9200	35.9500	35.8100	35.9500	+0.588%	55,786	+0.723%
2024-07-24	35.7800	35.9900	35.7000	35.7400	-0.028%	28,749	+1.315%
2024-07-23	35.6400	36.0100	35.2200	35.7500	-0.887%	39,293	+1.287%
2024-07-22	35.9900	36.1600	35.9400	36.0700	+0.811%	27,040	+0.388%
2024-07-19	35.9900	36.0500	35.7800	35.7800	-1.378%	70,133	+1.202%
2024-07-18	36.1900	36.3500	36.0600	36.2800	+0.332%	49,130	-0.193%
2024-07-17	36.3400	36.3400	36.1000	36.1600	-0.741%	45,837	+0.138%
2024-07-16	36.3800	36.4500	36.3000	36.4300	+0.441%	49,395	-0.604%
2024-07-15	36.4600	36.4600	36.2300	36.2700	-0.193%	51,590	-0.165%
2024-07-10	36.3500	36.4500	36.3100	36.3400	-0.683%	59,627	-0.358%
2024-07-09	36.5700	36.5900	36.4700	36.5900	+0.577%	33,473	-1.039%
2024-07-08	36.3900	36.4200	36.3300	36.3800	+0.110%	33,605	-0.467%
2024-07-05	36.5300	36.5300	36.3300	36.3400	-0.137%	31,998	-0.358%
2024-07-04	36.5300	36.6300	36.3700	36.3900	-0.219%	25,988	-0.495%
2024-07-03	36.6000	36.7000	36.4500	36.4700	-0.110%	27,729	-0.713%
2024-07-02	36.7300	36.7300	36.3900	36.5100	-0.137%	36,764	-0.822%
2024-07-01	36.4200	36.5500	36.4000	36.5600	+0.522%	33,598	-0.957%
2024-06-28	36.4900	36.4900	36.2900	36.3700	+0.193%	36,579	-0.440%
2024-06-27	36.1300	36.3200	36.1300	36.3000	+0.917%	36,480	-0.248%
2024-06-26	35.9000	35.9800	35.9000	35.9700	+0.447%	26,181	+0.667%
2024-06-25	35.7800	35.8700	35.7600	35.8100	-0.195%	19,554	+1.117%
2024-06-24	35.8500	35.8900	35.8100	35.8800	+0.448%	55,207	+0.920%
2024-06-21	35.8800	35.8800	35.6900	35.7200	+0.028%	99,548	+1.372%
2024-06-20	35.7000	35.8100	35.6600	35.7100	+0.563%	77,956	+1.400%
2024-06-19	35.6600	35.6900	35.4900	35.5100	-1.251%	47,098	+1.971%
2024-06-18	35.8000	35.9800	35.8000	35.9600	+0.447%	55,817	+0.695%
2024-06-17	35.9600	35.9600	35.8400	35.8000	+0.196%	68,516	+1.145%
2024-06-14	35.4700	35.7300	35.4700	35.7300	+1.448%	34,844	+1.343%
2024-06-13	35.2400	35.2500	35.1700	35.2200	+0.285%	80,686	+2.811%
2024-06-12	35.2300	35.2500	35.0900	35.1200	+0.343%	25,777	+3.104%
2024-06-11	35.2200	35.2800	34.9500	35.0000	-0.029%	26,579	+3.457%
2024-06-10	35.0900	35.1000	34.9800	35.0100	+0.430%	37,730	+3.428%
2024-06-07	34.6800	34.9100	34.6400	34.8600	+1.870%	30,137	+3.873%
2024-06-06	34.1700	34.4000	34.1300	34.2200	+0.914%	35,886	+5.815%
2024-06-05	33.3800	34.0200	33.3800	33.9100	+3.479%	59,055	+6.783%
2024-06-04	34.5000	34.5000	31.5200	32.7700	-6.291%	148,436	+10.497%
2024-06-03	35.2300	35.2900	34.9800	34.9700	+2.853%	121,188	+3.546%
2024-05-31	34.0500	34.1600	33.9500	34.0000	-0.118%	49,899	+6.500%
2024-05-30	34.2500	34.2500	33.9200	34.0400	-0.671%	63,021	+6.375%
2024-05-29	34.2300	34.2900	34.1200	34.2700	-0.204%	33,862	+5.661%
2024-05-28	34.5500	34.5500	34.3000	34.3400	-1.237%	65,405	+5.446%
2024-05-24	34.9600	34.9600	34.7700	34.7700	+0.317%	23,692	+4.142%
2024-05-23	34.4900	34.9500	34.4700	34.6600	+1.138%	104,107	+4.472%
2024-05-22	34.1800	34.3600	34.1800	34.2700	+0.117%	21,708	+5.661%
2024-05-21	34.2200	34.2800	34.2000	34.2300	0.000%	23,796	+5.784%
2024-05-20	34.3000	34.3200	34.2400	34.2300	+0.588%	22,026	+5.784%
2024-05-17	34.2300	34.2300	34.0200	34.0300	+0.561%	22,402	+6.406%
2024-05-16	33.6800	33.9100	33.4900	33.8400	+0.445%	44,816	+7.004%
2024-05-15	33.7800	33.8100	33.6800	33.6900	-0.443%	26,730	+7.480%
2024-05-14	33.7900	33.9200	33.7900	33.8400	+0.565%	29,093	+7.004%
2024-05-13	33.4900	33.6600	33.4000	33.6500	+0.388%	24,244	+7.608%
2024-05-10	33.5400	33.6500	33.4100	33.5200	0.000%	40,114	+8.025%
2024-05-09	33.6900	33.6900	33.4400	33.5200	-1.267%	31,634	+8.025%
2024-05-08	34.0600	34.0700	33.8900	33.9500	+0.533%	26,838	+6.657%
2024-05-07	33.7800	33.7800	33.5300	33.7700	-2.399%	164,089	+7.225%
2024-05-02	34.5900	34.6300	34.4500	34.6000	+0.786%	48,549	+4.653%
2024-05-01	34.6800	34.6800	34.2500	34.3300	+0.263%	37,466	+5.476%
2024-04-30	34.4400	34.4500	34.2200	34.2400	+0.029%	38,546	+5.754%
2024-04-29	34.3300	34.4800	34.2000	34.2300	-0.291%	49,904	+5.784%
2024-04-26	34.2700	34.3700	34.1600	34.3300	+0.615%	33,212	+5.476%
2024-04-25	34.0500	34.1700	34.0500	34.1200	+0.029%	15,971	+6.125%
2024-04-24	34.2700	34.2700	34.0900	34.1100	-0.438%	14,212	+6.157%
2024-04-23	34.5000	34.5100	34.1000	34.2600	-0.320%	35,042	+5.692%
2024-04-22	34.2100	34.4800	34.1600	34.3700	+1.626%	42,876	+5.354%
2024-04-19	33.4100	33.9000	33.4100	33.8200	+0.805%	21,108	+7.067%
2024-04-18	33.8400	33.8700	33.3800	33.5500	+0.149%	25,295	+7.928%
2024-04-17	33.6900	33.6900	33.5000	33.5000	-0.372%	18,370	+8.090%
2024-04-16	33.7600	33.7600	33.5700	33.6250	-0.230%	17,844	+7.688%
2024-04-15	33.9250	33.9800	33.6950	33.7025	-0.597%	36,428	+7.440%
2024-04-12	34.2600	34.2600	33.8850	33.9050	-0.103%	39,894	+6.798%
2024-04-11	34.0400	34.0400	33.7800	33.9400	-0.029%	40,805	+6.688%
2024-04-10	33.9000	33.9500	33.8000	33.9500	+0.548%	21,688	+6.657%
2024-04-09	33.9350	33.9350	33.7300	33.7650	-0.633%	100,604	+7.241%
2024-04-08	33.9650	34.0450	33.9000	33.9800	+0.719%	82,146	+6.563%
2024-04-05	33.6000	33.7950	33.5900	33.7375	+0.082%	26,445	+7.329%
2024-04-04	33.6000	33.7100	33.3000	33.7100	+0.395%	33,126	+7.416%
2024-04-03	33.8300	33.8350	33.5800	33.5775	-0.141%	34,392	+7.840%
2024-04-02	33.5700	33.7500	33.5700	33.6250	+1.158%	92,507	+7.688%
2024-03-28	33.3200	33.3850	33.2000	33.2400	+0.926%	23,826	+8.935%
2024-03-27	33.0350	33.0450	32.9300	32.9350	+0.465%	25,980	+9.944%
2024-03-26	32.6450	32.8250	32.6450	32.7825	+0.529%	34,755	+10.455%
2024-03-25	32.6750	32.7900	32.5600	32.6100	-0.168%	24,902	+11.040%
2024-03-22	32.8050	32.9350	32.6750	32.6650	-20.812%	34,083	+10.853%
2024-03-21	41.2650	41.4450	41.2300	41.2500	+28.275%	110,507	-12.218%
2024-03-20	32.0950	32.1850	32.0950	32.1575	-21.125%	14,120	+12.602%
2024-03-19	40.9300	40.9300	40.6800	40.7700	+25.756%	18,130	-11.185%
2024-03-18	32.5100	32.5550	32.4150	32.4200	-21.253%	36,836	+11.690%
2024-03-15	41.1450	41.3500	41.0800	41.1700	-0.459%	41,506	-12.048%
2024-03-14	41.5200	41.6500	41.3100	41.3600	+1.590%	126,627	-12.452%
2024-03-13	41.1800	41.1800	40.7000	40.7125	-3.284%	23,809	-11.059%
2024-03-12	42.1850	42.1850	41.9850	42.0950	-0.184%	8,877	-13.980%
2024-03-11	42.4100	42.4100	42.1500	42.1725	-1.085%	23,575	-14.138%
2024-03-08	42.5800	42.6750	42.5500	42.6350	+28.283%	9,066	-15.070%
2024-03-07	33.3250	33.3250	33.1600	33.2350	-21.551%	80,025	+8.951%
2024-03-06	41.8100	42.3650	41.7750	42.3650	+28.126%	26,356	-14.529%
2024-03-05	33.2500	33.2500	33.1000	33.0650	-0.504%	17,432	+9.512%
2024-03-04	33.3400	33.3550	33.2250	33.2325	-21.287%	37,880	+8.960%
2024-03-01	41.9450	42.2200	41.9450	42.2200	+28.280%	14,908	-14.235%
2024-02-29	32.7650	32.9200	32.7200	32.9125	+0.604%	13,394	+10.019%
2024-02-28	32.7650	32.8400	32.6700	32.7150	-0.894%	34,921	+10.683%
2024-02-27	33.0950	33.1200	33.0100	33.0100	-0.234%	25,663	+9.694%
2024-02-26	33.1150	33.1500	33.0200	33.0875	-21.328%	32,297	+9.437%
2024-02-23	42.0800	42.1650	41.9600	42.0575	+0.208%	51,497	-13.904%
2024-02-22	41.6800	42.0600	41.6350	41.9700	+27.346%	14,306	-13.724%
2024-02-21	33.1200	33.2000	32.8750	32.9575	-0.760%	24,738	+9.869%
2024-02-20	33.2400	33.2850	33.1000	33.2100	-20.550%	25,896	+9.033%
2024-02-19	41.9400	41.9650	41.7750	41.8000	+26.084%	14,778	-13.373%
2024-02-16	33.3550	33.3550	33.1300	33.1525	-20.167%	45,263	+9.223%
2024-02-15	41.5050	41.5850	41.4350	41.5275	+25.727%	32,975	-12.805%
2024-02-14	32.7750	33.0300	32.5350	33.0300	-18.745%	27,528	+9.628%
2024-02-13	40.9650	41.0900	40.6400	40.6500	-0.872%	8,120	-10.923%
2024-02-12	40.9850	41.0350	40.7850	41.0075	+25.424%	19,825	-11.699%
2024-02-09	32.5000	32.7550	32.5000	32.6950	-20.730%	22,269	+10.751%
2024-02-08	41.4600	41.4600	41.2250	41.2450	+24.815%	11,513	-12.208%
2024-02-07	32.9050	33.0000	32.7800	33.0450	+0.114%	25,100	+9.578%
2024-02-06	32.9100	33.0650	32.8300	33.0075	+1.312%	22,157	+9.702%
2024-02-05	32.6150	32.6150	32.3000	32.5800	-20.250%	25,798	+11.142%
2024-02-02	41.0600	41.1950	40.8000	40.8525	+0.486%	51,869	-11.364%
2024-02-01	40.5900	40.7800	40.5500	40.6550	+26.523%	18,739	-10.933%
2024-01-31	32.0200	32.1700	32.0200	32.1325	-20.068%	23,293	+12.690%
2024-01-30	40.5650	40.6200	40.1000	40.2000	-1.028%	37,240	-9.925%
2024-01-29	40.5650	40.8000	40.5600	40.6175	+1.379%	15,978	-10.851%
2024-01-26	39.9000	40.1900	39.9000	40.0650	+27.120%	30,806	-9.622%
2024-01-25	31.2050	31.4950	31.2050	31.5175	+0.048%	19,952	+14.889%
2024-01-24	31.5100	31.5500	31.3350	31.5025	+1.140%	11,293	+14.943%
2024-01-23	31.7000	31.7050	30.9000	31.1475	-23.258%	27,509	+16.253%
2024-01-22	40.4200	40.6950	40.3650	40.5875	+0.551%	21,496	-10.785%
2024-01-19	40.2100	40.4200	40.2100	40.3650	+1.159%	11,486	-10.294%
2024-01-18	39.7850	40.0200	39.7300	39.9025	+27.017%	15,079	-9.254%
2024-01-17	31.6350	31.6350	31.2600	31.4150	-22.192%	10,001	+15.263%
2024-01-16	40.5100	40.5750	40.3500	40.3750	-0.981%	19,079	-10.316%
2024-01-15	40.7600	40.8950	40.7300	40.7750	+0.246%	26,765	-11.196%
2024-01-12	40.4350	40.8200	40.4300	40.6750	+29.859%	19,193	-10.977%
2024-01-11	31.3350	31.4450	31.3200	31.3225	-21.364%	14,892	+15.604%
2024-01-10	39.5750	39.8950	39.5750	39.8325	+27.781%	19,929	-9.094%
2024-01-09	31.3350	31.3800	31.1000	31.1725	+0.209%	17,731	+16.160%
2024-01-08	31.3000	31.3000	31.0050	31.1075	-22.173%	17,012	+16.403%
2024-01-05	39.8400	40.0000	39.6400	39.9700	+27.212%	5,251	-9.407%
2024-01-04	31.3500	31.4500	31.3500	31.4200	-20.000%	6,184	+15.245%
2024-01-03	39.4300	39.4300	39.1500	39.2750	+25.902%	11,761	-7.804%
2024-01-02	30.9850	31.2850	30.9250	31.1950	-21.085%	9,630	+16.076%
2023-12-29	39.5600	39.5850	39.4950	39.5300	+27.372%	3,623	-8.399%
2023-12-28	30.8500	31.0750	30.8400	31.0350	+0.689%	25,459	+16.675%
2023-12-27	30.7500	31.0000	30.7150	30.8225	+0.744%	11,022	+17.479%
2023-12-22	30.6750	30.6750	30.6750	30.5950	-0.163%	5,149	+18.353%
2023-12-21	30.6900	30.7000	30.6600	30.6450	-20.133%	13,194	+18.160%
2023-12-20	38.9650	38.9800	38.1950	38.3700	+24.558%	68,877	-5.629%
2023-12-19	31.0750	31.0750	30.7650	30.8050	-21.008%	9,612	+17.546%
2023-12-18	39.1500	39.2000	38.9600	38.9975	-0.262%	9,405	-7.148%
2023-12-15	38.9650	39.1850	38.9300	39.1000	+0.605%	13,349	-7.391%
2023-12-14	38.6900	38.8850	38.6650	38.8650	+28.056%	12,721	-6.831%
2023-12-13	30.3100	30.4700	30.3100	30.3500	+0.430%	11,012	+19.308%
2023-12-12	30.6050	30.6050	30.2150	30.2200	-0.829%	15,281	+19.821%
2023-12-11	30.4550	30.5100	30.3650	30.4725	-19.677%	14,119	+18.828%
2023-12-08	37.8450	38.0650	37.7750	37.9375	+24.949%	16,093	-4.554%
2023-12-07	30.3150	30.4000	30.3150	30.3625	-20.235%	13,872	+19.259%
2023-12-06	37.8650	38.1100	37.8650	38.0650	+0.861%	33,329	-4.873%
2023-12-05	37.6050	37.8500	37.6050	37.7400	+27.007%	6,991	-4.054%
2023-12-04	29.5600	29.8000	29.5600	29.7150	-19.781%	11,001	+21.858%
2023-12-01	36.9300	37.0800	36.8450	37.0425	+27.141%	10,158	-2.247%
2023-11-30	28.8650	29.1800	28.8650	29.1350	+0.709%	4,519	+24.284%
2023-11-29	28.9350	28.9450	28.8500	28.9300	-20.848%	20,160	+25.164%
2023-11-28	36.3300	36.5000	36.2650	36.5500	+27.441%	1,236	-0.930%
2023-11-27	28.7100	28.7550	28.6400	28.6800	-20.708%	7,338	+26.255%
2023-11-24	36.1400	36.2250	36.1050	36.1700	+24.907%	34,502	+0.111%
2023-11-23	28.9900	28.9900	28.8500	28.9575	-0.771%	9,071	+25.045%
2023-11-22	29.0450	29.1900	29.0450	29.1825	+0.786%	5,199	+24.081%
2023-11-21	29.1050	29.1050	28.9750	28.9550	+0.112%	5,953	+25.056%
2023-11-20	29.1300	29.1300	28.9200	28.9225	-20.230%	11,373	+25.197%
2023-11-17	36.2550	36.3000	36.2300	36.2575	+0.450%	1,315	-0.131%
2023-11-16	36.2000	36.2200	36.1550	36.0950	+23.814%	24,693	+0.319%
2023-11-15	28.9950	29.0850	28.9900	29.1525	-19.440%	7,409	+24.209%
2023-11-14	35.7400	36.1650	35.7400	36.1875	+23.686%	2,422	+0.062%
2023-11-10	29.0200	29.3200	28.9650	29.2575	-17.631%	9,804	+23.763%
2023-11-09	35.4900	35.5850	35.4900	35.5200	-0.211%	308	+1.943%
2023-11-08	35.6050	35.6050	35.4800	35.5950	+0.324%	2,077	+1.728%
2023-11-07	35.3950	35.4850	35.3500	35.4800	+24.045%	30,546	+2.057%
2023-11-06	28.5800	28.6600	28.5800	28.6025	-19.208%	4,101	+26.597%
2023-11-03	35.1150	35.4500	35.0550	35.4025	+0.912%	5,986	+2.281%
2023-11-02	34.9000	35.1650	34.8850	35.0825	+22.623%	5,750	+3.214%
2023-11-01	28.4600	28.6350	28.4600	28.6100	+0.333%	8,233	+26.564%
2023-10-31	28.4700	28.5100	28.4700	28.5150	-17.777%	3,038	+26.986%
2023-10-30	34.7500	34.8150	34.7050	34.6800	+0.325%	4,134	+4.412%
2023-10-27	34.6100	34.7550	34.5350	34.5675	+1.001%	14,783	+4.752%
2023-10-26	34.2350	34.2500	34.1600	34.2250	+19.793%	3,039	+5.800%
2023-10-25	28.4400	28.5800	28.4300	28.5700	-0.730%	5,079	+26.741%
2023-10-24	28.6250	28.8450	28.5200	28.7800	-17.512%	8,518	+25.817%
2023-10-23	35.1600	35.1600	34.7750	34.8900	+20.196%	3,667	+3.783%
2023-10-20	29.2250	29.2350	29.1150	29.0275	-1.233%	4,586	+24.744%
2023-10-19	29.1050	29.3900	29.1050	29.3900	+0.582%	2,226	+23.205%
2023-10-18	29.2900	29.2900	29.2650	29.2200	-0.815%	2,788	+23.922%
2023-10-17	29.5800	29.5900	29.4650	29.4600	-0.127%	5,972	+22.912%
2023-10-16	29.4150	29.5200	29.4150	29.4975	+0.434%	8,925	+22.756%
2023-10-13	29.4350	29.4350	29.4250	29.3700	-17.448%	31,885	+23.289%
2023-10-12	36.0000	36.0000	35.6200	35.5775	+22.186%	62	+1.778%
2023-10-11	29.3350	29.3350	29.1050	29.1175	-18.689%	5,491	+24.358%
2023-10-10	35.5650	35.8000	35.5650	35.8100	+24.405%	16,904	+1.117%
2023-10-09	29.0450	29.0500	28.7950	28.7850	-19.437%	11,679	+25.795%
2023-10-06	35.6750	35.7200	35.4550	35.7300	+0.961%	985	+1.343%
2023-10-05	35.4200	35.4550	35.3500	35.3900	+22.056%	3,414	+2.317%
2023-10-04	29.1200	29.1200	28.9650	28.9950	-1.083%	13,657	+24.884%
2023-10-03	29.4800	29.6000	29.2750	29.3125	+0.231%	14,580	+23.531%
2023-10-02	29.1950	29.3250	29.1950	29.2450	-17.880%	5,329	+23.816%
2023-09-29	35.8450	35.8550	35.6950	35.6125	+0.515%	1,429	+1.678%
2023-09-28	35.6650	35.6650	35.3700	35.4300	-0.992%	6,325	+2.202%
2023-09-27	35.8000	35.8000	35.7550	35.7850	+22.426%	3,188	+1.188%
2023-09-26	29.3600	29.3600	29.2050	29.2300	-18.192%	5,659	+23.880%
2023-09-25	35.7700	35.7950	35.6500	35.7300	+0.112%	7,193	+1.343%
2023-09-22	35.7950	35.8300	35.7500	35.6900	+23.367%	2,774	+1.457%
2023-09-21	29.1200	29.1350	28.9200	28.9300	-0.670%	15,042	+25.164%
2023-09-20	29.0500	29.1650	29.0500	29.1250	+0.181%	11,929	+24.326%
2023-09-19	29.2150	29.2150	29.0100	29.0725	-19.450%	5,354	+24.551%
2023-09-18	36.2900	36.2950	36.0900	36.0925	+23.456%	11,039	+0.326%
2023-09-15	29.2800	29.2800	29.2750	29.2350	-19.612%	6,334	+23.858%
2023-09-14	36.2850	36.3900	36.2700	36.3675	+25.470%	10,612	-0.433%
2023-09-13	28.9400	29.0350	28.9400	28.9850	+0.164%	5,286	+24.927%
2023-09-12	28.8300	28.9700	28.8300	28.9375	-0.763%	16,364	+25.132%
2023-09-11	29.2600	29.2600	29.1700	29.1600	+0.760%	6,603	+24.177%
2023-09-08	28.8600	28.9600	28.8600	28.9400	+0.784%	14,397	+25.121%
2023-09-07	28.6350	28.7250	28.6100	28.7150	-19.187%	71,580	+26.101%
2023-09-06	35.4650	35.6950	35.4650	35.5325	-0.441%	1,300	+1.907%
2023-09-05	35.5500	35.6650	35.5500	35.6900	+26.459%	470	+1.457%
2023-09-04	28.2550	28.2650	28.2300	28.2225	-20.377%	13,573	+28.302%
2023-09-01	35.3800	35.5050	35.3650	35.4450	+27.580%	12,298	+2.158%
2023-08-31	27.9300	27.9300	27.7050	27.7825	+0.099%	6,551	+30.334%
2023-08-30	28.0050	28.0050	27.8300	27.7550	-1.034%	6,787	+30.463%
2023-08-29	27.7850	28.0900	27.7850	28.0450	-19.602%	7,252	+29.114%
2023-08-25	34.9000	35.0000	34.8000	34.8825	-0.386%	4,488	+3.806%
2023-08-24	35.3300	35.3300	35.2000	35.0175	+26.008%	766	+3.405%
2023-08-23	27.6350	27.8300	27.6300	27.7900	+1.544%	11,741	+30.299%
2023-08-22	27.4150	27.4400	27.3750	27.3675	-21.403%	2,894	+32.310%
2023-08-21	34.8200	34.8200	34.8200	34.8200	+27.968%	36	+3.992%
2023-08-18	27.3200	27.3200	27.1750	27.2100	+0.064%	4,939	+33.076%
2023-08-17	27.3100	27.3100	27.2200	27.1925	+0.074%	6,349	+33.162%
2023-08-15	27.3000	27.3000	27.1250	27.1725	-0.658%	8,612	+33.260%
2023-08-14	27.4000	27.4400	27.3900	27.3525	-0.310%	54,750	+32.383%
2023-08-11	27.7500	27.7500	27.3950	27.4375	-21.958%	59,950	+31.973%
2023-08-10	35.0550	35.1800	35.0550	35.1575	+0.479%	693	+2.994%
2023-08-09	34.9500	34.9500	34.9350	34.9900	+0.315%	7,499	+3.487%
2023-08-08	34.9900	35.0250	34.8450	34.8800	+26.652%	3,475	+3.813%
2023-08-07	27.7850	27.7850	27.5400	27.5400	-21.561%	6,764	+31.481%
2023-08-04	34.9950	35.1200	34.9950	35.1100	+1.080%	3,052	+3.133%
2023-08-03	34.6000	34.7250	34.6000	34.7350	+0.130%	2,443	+4.246%
2023-08-02	34.8500	34.8500	34.6950	34.6900	+25.077%	1,925	+4.382%
2023-08-01	27.7400	27.7900	27.7400	27.7350	-21.608%	9,427	+30.557%
2023-07-28	35.1750	35.3900	35.1750	35.3800	+0.347%	5,255	+2.346%
2023-07-27	35.5500	35.5500	35.3250	35.2575	+28.232%	27,445	+2.702%
2023-07-26	28.0000	28.0000	27.3750	27.4950	-22.276%	86,227	+31.697%
2023-07-25	35.3350	35.4750	35.2300	35.3750	+0.269%	11,549	+2.360%
2023-07-24	35.2500	35.2850	35.2500	35.2800	+28.560%	2,230	+2.636%
2023-07-21	27.3750	27.5450	27.3750	27.4425	-22.160%	10,917	+31.949%
2023-07-20	35.4850	35.5500	35.2100	35.2550	-0.417%	6,881	+2.709%
2023-07-19	35.2900	35.4500	35.2750	35.4025	+0.475%	1,042	+2.281%
2023-07-18	35.2550	35.2750	35.2100	35.2350	0.000%	677	+2.767%
2023-07-17	35.1550	35.1550	35.1550	35.2350	+31.868%	999	+2.767%
2023-07-14	26.8450	26.8450	26.7200	26.7200	-23.581%	7,003	+35.516%
2023-07-13	34.7900	34.9650	34.7900	34.9650	-0.221%	13,935	+3.561%
2023-07-12	34.7700	35.0050	34.7250	35.0425	+30.209%	2,045	+3.332%
2023-07-11	26.9900	27.0000	26.8600	26.9125	+0.177%	25,260	+34.547%
2023-07-10	26.8750	26.9850	26.8700	26.8650	+0.075%	4,391	+34.785%
2023-07-07	27.0950	27.0950	27.0950	26.8450	-0.795%	11,375	+34.885%
2023-07-06	27.1850	27.2800	27.1850	27.0600	-21.899%	3,897	+33.814%
2023-07-05	34.6250	34.7050	34.5400	34.6475	+27.193%	6,553	+4.510%
2023-07-04	27.3900	27.3950	27.2700	27.2400	-21.397%	1,922	+32.930%
2023-07-03	34.6750	34.7400	34.5350	34.6550	+27.338%	15,415	+4.487%
2023-06-30	27.2400	27.3100	27.2400	27.2150	-20.563%	4,131	+33.052%
2023-06-29	34.2150	34.2950	34.1850	34.2600	+26.549%	7,052	+5.692%
2023-06-28	26.7700	27.1200	26.7700	27.0725	+1.547%	6,161	+33.752%
2023-06-27	26.5700	26.7000	26.5700	26.6600	+0.433%	14,761	+35.821%
2023-06-26	26.6450	26.6450	26.6150	26.5450	-20.684%	4,288	+36.410%
2023-06-23	33.6400	33.6550	33.4000	33.4675	-1.370%	14,276	+8.195%
2023-06-22	33.9950	34.0150	33.8300	33.9325	-0.272%	21,667	+6.712%
2023-06-21	34.0850	34.1100	34.0100	34.0250	+0.103%	4,491	+6.422%
2023-06-20	33.8750	34.0600	33.8750	33.9900	+0.177%	8,360	+6.531%
2023-06-19	34.0200	34.0300	33.9100	33.9300	-0.367%	8,150	+6.720%
2023-06-16	33.9950	34.1300	33.9750	34.0550	+28.183%	9,450	+6.328%
2023-06-15	26.6500	26.6650	26.4700	26.5675	-21.584%	5,341	+36.294%
2023-06-14	33.6250	33.8750	33.6250	33.8800	+26.678%	9,827	+6.877%
2023-06-13	26.4300	26.7100	26.4300	26.7450	+0.319%	5,911	+35.390%
2023-06-12	26.4400	26.6650	26.4400	26.6600	+1.004%	3,979	+35.821%
2023-06-09	26.4850	26.4850	26.4150	26.3950	-0.509%	4,283	+37.185%
2023-06-08	26.6200	26.9650	26.5400	26.5300	-1.219%	2,907	+36.487%
2023-06-07	26.8150	26.9100	26.8000	26.8575	-18.988%	4,035	+34.823%
2023-06-06	32.9400	33.1900	32.9350	33.1525	+0.204%	5,234	+9.223%
2023-06-05	33.0950	33.1300	33.0400	33.0850	+24.146%	12,812	+9.445%
2023-06-02	26.4600	26.5650	26.4000	26.6500	+1.062%	2,034	+35.872%
2023-06-01	26.6400	26.6400	26.3650	26.3700	-19.327%	4,261	+37.315%
2023-05-31	32.7150	32.7900	32.6750	32.6875	+23.221%	14,079	+10.776%
2023-05-30	26.6550	26.6550	26.4850	26.5275	-19.204%	10,066	+36.500%
2023-05-26	32.5300	32.8850	32.5300	32.8325	+1.554%	5,826	+10.287%
2023-05-25	32.2450	32.4250	32.2450	32.3300	+24.048%	2,195	+12.001%
2023-05-24	25.9850	26.0950	25.9850	26.0625	+0.511%	8,926	+38.935%
2023-05-23	26.1350	26.1350	25.9200	25.9300	-0.029%	6,204	+39.645%
2023-05-22	25.9400	26.0000	25.8350	25.9375	+1.239%	4,027	+39.605%
2023-05-19	25.7400	25.8050	25.7050	25.6200	-0.195%	6,597	+41.335%
2023-05-18	25.7950	25.7950	25.6650	25.6700	-20.193%	1,870	+41.060%
2023-05-17	32.1150	32.2050	32.0850	32.1650	+24.141%	4,278	+12.576%
2023-05-16	26.2050	26.2050	25.8300	25.9100	-20.185%	24,522	+39.753%
2023-05-15	32.4900	32.5300	32.4200	32.4625	+25.641%	16,951	+11.544%
2023-05-12	26.2050	26.2050	25.8300	25.8375	+0.311%	2,821	+40.145%
2023-05-11	25.9850	25.9850	25.6500	25.7575	+0.039%	6,310	+40.580%
2023-05-10	25.6950	25.7700	25.6950	25.7475	-20.188%	3,874	+40.635%
2023-05-09	32.4450	32.4500	32.2450	32.2600	+0.202%	4,405	+12.244%
2023-05-05	32.2350	32.2500	31.9900	32.1950	+0.140%	19,851	+12.471%
2023-05-04	32.2000	32.2900	32.1350	32.1500	+0.594%	51,576	+12.628%
2023-05-03	32.0400	32.0650	31.9150	31.9600	+24.613%	5,015	+13.298%
2023-05-02	25.8300	25.8300	25.6500	25.6475	-19.920%	9,515	+41.183%
2023-04-28	31.8400	32.0400	31.8400	32.0275	+26.354%	1,943	+13.059%
2023-04-27	25.3300	25.4000	25.3300	25.3475	-19.353%	3,237	+42.854%
2023-04-26	31.4750	31.4750	31.3950	31.4300	+24.648%	1,453	+15.208%
2023-04-25	25.1800	25.1800	25.1150	25.2150	+0.598%	1,643	+43.605%
2023-04-24	25.0550	25.1700	25.0550	25.0650	+0.220%	6,563	+44.464%
2023-04-21	25.0050	25.0850	25.0050	25.0100	-19.621%	3,170	+44.782%
2023-04-20	31.0700	31.0900	31.0600	31.1150	+0.145%	1,856	+16.375%
2023-04-19	31.0650	31.0650	31.0650	31.0700	-0.361%	5	+16.543%
2023-04-18	31.2900	31.2900	31.1500	31.1825	-0.024%	672	+16.123%
2023-04-17	31.3000	31.3050	31.2250	31.1900	-0.367%	884	+16.095%
2023-04-14	31.5600	31.5600	31.2800	31.3050	+24.721%	4,564	+15.668%
2023-04-13	25.0900	25.1950	25.0850	25.1000	-20.127%	8,113	+44.263%
2023-04-12	31.3750	31.5550	31.3650	31.4250	+24.665%	3,896	+15.227%
2023-04-11	25.1650	25.2150	25.1000	25.2075	-19.090%	7,601	+43.648%
2023-04-06	31.1550	31.1600	31.1000	31.1550	+0.605%	1,717	+16.225%
2023-04-05	30.9200	31.0500	30.9200	30.9675	+0.356%	12,558	+16.929%
2023-04-04	30.9350	30.9550	30.9350	30.8575	+24.614%	337	+17.346%
2023-04-03	24.7000	24.8300	24.7000	24.7625	-19.248%	9,242	+46.229%
2023-03-31	30.5250	30.6300	30.5200	30.6650	+1.071%	409	+18.083%
2023-03-30	30.2500	30.3400	30.2500	30.3400	+0.772%	7,052	+19.347%
2023-03-29	30.0900	30.0900	30.0850	30.1075	+24.347%	299	+20.269%
2023-03-28	24.2700	24.3250	24.2400	24.2125	-0.768%	5,643	+49.551%
2023-03-27	24.5000	24.6600	24.3950	24.4000	-0.388%	3,423	+48.402%
2023-03-24	24.4850	24.4850	24.4550	24.4950	-0.760%	21,272	+47.826%
2023-03-23	24.6000	24.7500	24.6000	24.6825	-18.344%	1,636	+46.703%
2023-03-22	30.1850	30.3350	30.1850	30.2275	+23.390%	4,064	+19.792%
2023-03-20	24.4500	24.5400	24.3950	24.4975	-0.649%	8,478	+47.811%
2023-03-17	24.9500	24.9500	24.6600	24.6575	-18.244%	2,290	+46.852%
2023-03-16	30.0850	30.2200	29.9450	30.1600	+22.490%	4,655	+20.060%
2023-03-15	25.0000	25.0000	24.5700	24.6225	-1.687%	5,943	+47.061%
2023-03-14	24.8100	25.0650	24.8000	25.0450	-17.757%	5,531	+44.580%
2023-03-13	30.8000	30.8000	30.3450	30.4525	-1.750%	5,437	+18.906%
2023-03-10	30.8100	31.0200	30.8000	30.9950	+18.709%	340	+16.825%
2023-03-09	26.4750	26.4750	26.1000	26.1100	-16.953%	4,970	+38.682%
2023-03-08	31.3500	31.3800	31.3500	31.4400	+19.351%	774	+15.172%
2023-03-07	26.2000	26.3500	26.1700	26.3425	+0.659%	7,278	+37.458%
2023-03-06	26.2050	26.2300	26.2050	26.1700	-16.209%	4,733	+38.365%
2023-03-03	31.2350	31.2350	31.1050	31.2325	+1.652%	2,995	+15.937%
2023-03-02	30.5700	30.5700	30.5050	30.7250	+22.594%	800	+17.852%
2023-02-28	25.1400	25.1400	25.0900	25.0625	-17.679%	9,760	+44.479%
2023-02-27	30.2450	30.5450	30.2450	30.4450	+0.041%	17,079	+18.936%
2023-02-24	30.5200	30.6650	30.4000	30.4325	-0.782%	18,908	+18.985%
2023-02-23	30.7750	30.8000	30.7750	30.6725	+20.332%	4,616	+18.054%
2023-02-22	25.4750	25.4750	25.4250	25.4900	-0.779%	3,139	+42.056%
2023-02-21	25.9500	25.9500	25.6650	25.6900	-1.325%	4,253	+40.950%
2023-02-20	26.0500	26.0500	26.0500	26.0350	-16.894%	1,202	+39.082%
2023-02-17	31.2750	31.3950	31.2750	31.3275	+19.445%	2,862	+15.585%
2023-02-16	26.2950	26.2950	26.1850	26.2275	-16.486%	3,012	+38.061%
2023-02-15	31.3000	31.4200	31.3000	31.4050	+0.940%	19,183	+15.300%
2023-02-14	31.2650	31.2650	31.1750	31.1125	-0.360%	1,556	+16.384%
2023-02-13	31.1500	31.2300	31.0850	31.2250	-0.723%	6,040	+15.965%
2023-02-10	31.4550	31.4850	31.4100	31.4525	+21.158%	23,417	+15.126%
2023-02-09	26.0000	26.0600	25.8700	25.9600	-0.278%	10,521	+39.484%
2023-02-08	26.1900	26.1900	26.1900	26.0325	+0.755%	3,739	+39.095%
2023-02-07	25.9350	25.9350	25.8800	25.8375	-0.539%	2,604	+40.145%
2023-02-06	25.9700	25.9700	25.7850	25.9775	-0.048%	4,875	+39.390%
2023-02-03	25.7600	26.0200	25.7100	25.9900	+1.662%	3,440	+39.323%

.dark-mode .VMLgXC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMLgXC{ color: #333333; background-color: white; border: 2px solid #333333; }FRINFRK FTSE INDIA UCITS ETFstock LSE

FRIN
FRK FTSE INDIA UCITS ETF
stock LSE