Canada markets close in 40 minutes

Invesco CoinShares Global Blockchain UCITS ETF (BCHN.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
87.64-1.77 (-1.98%)
At close: 04:03PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202488.0588.0586.6487.6487.64629
May 07, 202490.6091.0489.2789.4089.401,144
May 03, 202486.7888.9286.3387.8987.892,261
May 02, 202485.2786.7684.0086.7686.761,948
May 01, 202485.2985.2982.5983.2183.212,246
Apr 30, 202490.8090.8085.8186.5586.556,305
Apr 29, 202491.8891.8889.1790.6690.661,560
Apr 26, 202491.4191.8990.0690.4990.49387
Apr 25, 202491.1591.3588.4090.0890.083,368
Apr 24, 202493.4094.2891.8992.1192.11846
Apr 23, 202490.8193.4890.6693.0093.002,386
Apr 22, 202488.0388.9387.2087.6487.645,121
Apr 19, 202486.4286.8685.3386.8686.8611,793
Apr 18, 202484.9987.4084.4587.4087.402,819
Apr 17, 202485.3986.3583.9484.7384.739,055
Apr 16, 202486.7686.7984.5484.9584.952,301
Apr 15, 202491.1391.1388.9989.5889.587,136
Apr 12, 202494.1194.3791.7892.3492.342,394
Apr 11, 202492.6394.0092.3892.3892.38564
Apr 10, 202493.5094.1989.1392.6492.6414,149
Apr 09, 202495.7195.7192.1192.2592.252,333
Apr 08, 202495.1197.3894.1495.3695.361,425
Apr 05, 202495.0795.9694.1095.1995.196,964
Apr 04, 202497.5399.3996.5497.7497.747,139
Apr 03, 202496.1797.4695.9996.8296.8219,516
Apr 02, 2024103.40104.9094.5795.6295.6225,078
Mar 28, 2024105.02106.00103.42103.48103.482,276
Mar 27, 2024104.32105.50102.10103.85103.8516,621
Mar 26, 2024104.48106.24103.28105.67105.6714,597
Mar 25, 2024100.64104.0699.08103.74103.741,722
Mar 22, 2024102.24102.3498.1498.8298.8223,338
Mar 21, 2024101.04102.90100.28102.18102.186,013
Mar 20, 202493.3196.5192.5495.1995.194,775
Mar 19, 202493.1193.3089.8893.2793.277,801
Mar 18, 202496.7997.4294.8997.0597.052,376
Mar 15, 202493.8996.0292.3694.8994.8914,431
Mar 14, 202498.6199.3193.5994.2294.223,738
Mar 13, 202497.0498.5196.4098.5198.512,697
Mar 12, 202497.1197.6593.7995.7795.777,279
Mar 11, 2024100.26101.1897.4198.2998.294,584
Mar 08, 202495.70101.2095.4396.2296.222,567
Mar 07, 202493.6395.9393.5395.1395.137,774
Mar 06, 202493.6794.6191.4994.6194.6115,036
Mar 05, 202494.0594.8490.6191.5791.575,589
Mar 04, 202496.2998.0095.5495.9495.9423,223
Mar 01, 202492.2593.8391.0093.8393.831,511
Feb 29, 202496.1596.9490.7890.8690.862,425
Feb 28, 202497.9399.5395.9297.0097.001,663
Feb 27, 202497.7499.7595.0295.8195.811,955
Feb 26, 202489.3394.4688.0093.4393.431,482
Feb 23, 202490.1190.1188.0288.0488.04458
Feb 22, 202489.0390.2188.9789.8989.897,595
Feb 21, 202490.2890.2887.1488.4388.431,693
Feb 20, 202492.5192.9589.0089.0089.002,182
Feb 19, 202492.9393.4592.2492.9392.931,558
Feb 16, 202493.5094.3190.5693.0793.077,687
Feb 15, 202493.6294.9691.1593.1293.122,279
Feb 14, 202487.5992.3887.0891.1591.156,006
Feb 13, 202489.7389.7384.8086.6186.619,248
Feb 12, 202485.0089.9284.9488.9388.939,988
Feb 09, 202481.6984.3981.6983.1783.172,682
Feb 08, 202476.5179.6676.5179.2579.256,469
Feb 07, 202475.4476.2574.5275.2775.27951
Feb 06, 202474.5675.5074.3075.4775.47577
Feb 05, 202476.8676.8674.5574.5174.511,538
Feb 02, 202477.4277.5876.2076.9576.951,220
Feb 01, 202475.8976.2074.6975.8475.843,526
Jan 31, 202476.7477.5375.9977.4077.402,533
Jan 30, 202478.1678.6876.9777.0077.002,337
Jan 29, 202476.6978.8376.6178.8378.834,182
Jan 26, 202476.7076.7074.4876.6176.611,048
Jan 25, 202475.3975.7174.0875.7175.711,971
Jan 24, 202475.9375.9974.7075.1975.192,498
Jan 23, 202474.7574.7573.4974.2674.263,364
Jan 22, 202474.7375.7073.6674.7574.752,041
Jan 19, 202474.0374.7272.8272.8272.823,171
Jan 18, 202475.6575.6574.5174.8474.843,876
Jan 17, 202474.9174.9173.7673.7773.772,881
Jan 16, 202475.7676.6774.6976.0876.0828,926
Jan 15, 202476.1377.3075.8476.6776.671,245
Jan 12, 202479.3679.3777.1877.5777.572,511
Jan 11, 202484.5785.6179.5280.3180.315,508
Jan 10, 202482.6682.6681.0182.5582.5528,946
Jan 09, 202483.4883.8182.7182.9382.932,173
Jan 08, 202481.6582.5580.0581.3781.373,570
Jan 05, 202483.1983.1981.5481.5981.592,846
Jan 04, 202482.0084.0381.6183.6683.663,355
Jan 03, 202484.3884.5279.9182.6082.6019,054
Jan 02, 202488.4190.0084.8986.3586.3517,748
Dec 29, 202390.2091.0189.7190.2890.281,176
Dec 28, 202391.4092.7387.8888.7588.756,090
Dec 27, 202386.2990.0086.2990.0090.004,577
Dec 22, 202384.2284.7783.4384.1684.161,656
Dec 21, 202383.0083.3681.8182.7582.758,395
Dec 20, 202382.0284.1881.5083.3883.388,880
Dec 19, 202383.3283.3281.6182.3082.303,468
Dec 18, 202380.8881.6178.9679.7979.791,264
Dec 15, 202381.4782.1479.8982.0982.091,539
Dec 14, 202380.4181.5280.4181.1781.172,060
Dec 13, 202375.9977.1775.5477.1777.17372
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...