Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

H Ftse E Dv Cpa (HPES) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 8.466 8.466 8.4625 8.4625 0
17th Jul 2025 (Thu) 8.448 8.466 8.448 8.466 0
16th Jul 2025 (Wed) 8.5045 8.5045 8.448 8.448 0
15th Jul 2025 (Tue) 8.5245 8.5245 8.5045 8.5045 0
14th Jul 2025 (Mon) 8.447 8.5245 8.447 8.5245 0
11th Jul 2025 (Fri) 8.459 8.459 8.447 8.447 0
10th Jul 2025 (Thu) 8.404 8.459 8.404 8.459 0
9th Jul 2025 (Wed) 8.412 8.412 8.404 8.404 0
8th Jul 2025 (Tue) 8.423 8.423 8.412 8.412 0
7th Jul 2025 (Mon) 8.4655 8.4655 8.423 8.423 0
4th Jul 2025 (Fri) 8.4985 8.4985 8.4655 8.4655 0
3rd Jul 2025 (Thu) 8.473 8.4985 8.473 8.4985 0
2nd Jul 2025 (Wed) 8.496 8.496 8.496 8.473 402
1st Jul 2025 (Tue) 8.42 8.516 8.42 8.516 804
30th Jun 2025 (Mon) 8.375 8.375 8.375 8.375 402
27th Jun 2025 (Fri) 8.339 8.41 8.339 8.41 0
26th Jun 2025 (Thu) 8.415 8.415 8.339 8.339 0
25th Jun 2025 (Wed) 8.533 8.573 8.433 8.415 12,090
24th Jun 2025 (Tue) 8.547 8.547 8.518 8.518 0
23rd Jun 2025 (Mon) 8.552 8.552 8.547 8.547 0
20th Jun 2025 (Fri) 8.499 8.552 8.499 8.552 0
19th Jun 2025 (Thu) 8.491 8.491 8.491 8.499 10
18th Jun 2025 (Wed) 8.514 8.514 8.514 8.5635 1,181
17th Jun 2025 (Tue) 8.4765 8.5085 8.4765 8.5085 0
16th Jun 2025 (Mon) 8.466 8.487 8.466 8.4765 6,789
13th Jun 2025 (Fri) 8.4805 8.4805 8.4155 8.4155 0
12th Jun 2025 (Thu) 8.557 8.557 8.4805 8.4805 0
11th Jun 2025 (Wed) 8.556 8.556 8.549 8.557 4,260
10th Jun 2025 (Tue) 8.463 8.567 8.463 8.567 0
9th Jun 2025 (Mon) 8.4305 8.463 8.4305 8.463 0
6th Jun 2025 (Fri) 8.431 8.431 8.431 8.4305 6,304
5th Jun 2025 (Thu) 8.4145 8.4145 8.3885 8.3885 0
4th Jun 2025 (Wed) 8.4245 8.4245 8.4145 8.4145 0
3rd Jun 2025 (Tue) 8.4395 8.4395 8.4245 8.4245 0
2nd Jun 2025 (Mon) 8.482 8.482 8.4395 8.4395 0
30th May 2025 (Fri) 8.4515 8.482 8.4515 8.482 0
29th May 2025 (Thu) 8.3575 8.4515 8.3575 8.4515 0
28th May 2025 (Wed) 8.308 8.3575 8.308 8.3575 0
27th May 2025 (Tue) 8.272 8.296 8.272 8.308 3,210
26th May 2025 (Mon) 8.53 8.53 8.53 8.53 0
23rd May 2025 (Fri) 8.196 8.196 8.159 8.159 0
22nd May 2025 (Thu) 8.3705 8.3705 8.196 8.196 0
21st May 2025 (Wed) 8.484 8.484 8.3705 8.3705 0
FTSE 100 Latest
Value8,992.12
Change19.48