Electric Vehicle Charging Infrastructure UCITS ETF Accumulating (ELEP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:16PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| Apr 26, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| Apr 25, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| Apr 24, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| Apr 23, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| Apr 22, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| Apr 19, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| Apr 18, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| Apr 17, 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
| Apr 16, 2024 | 131.96 | 133.44 | 131.96 | 132.38 | 132.38 | 401 |
| Apr 15, 2024 | 135.42 | 143.18 | 135.42 | 135.98 | 135.98 | 919 |
| Apr 12, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| Apr 11, 2024 | 141.24 | 143.42 | 141.09 | 141.95 | 141.95 | 3,947 |
| Apr 10, 2024 | 144.33 | 144.33 | 144.33 | 142.01 | 142.01 | 259 |
| Apr 09, 2024 | 143.02 | 146.24 | 143.02 | 143.87 | 143.87 | 1,051 |
| Apr 08, 2024 | 142.18 | 149.42 | 142.18 | 147.81 | 147.81 | 1,041 |
| Apr 05, 2024 | 143.50 | 146.06 | 143.50 | 144.18 | 144.18 | 2,768 |
| Apr 04, 2024 | 148.44 | 148.44 | 148.44 | 147.76 | 147.76 | 1,724 |
| Apr 03, 2024 | 143.87 | 145.28 | 143.82 | 144.53 | 144.53 | 2,681 |
| Apr 02, 2024 | 147.10 | 152.48 | 146.32 | 146.03 | 146.03 | 2,143 |
| Mar 28, 2024 | 152.30 | 152.30 | 151.68 | 152.75 | 152.75 | 2,625 |
| Mar 27, 2024 | 147.90 | 150.04 | 147.90 | 149.52 | 149.52 | 4,052 |
| Mar 26, 2024 | 147.32 | 147.32 | 145.19 | 146.57 | 146.57 | 375 |
| Mar 25, 2024 | 143.64 | 143.98 | 142.06 | 144.38 | 144.38 | 60,021 |
| Mar 22, 2024 | 146.18 | 146.18 | 146.18 | 144.14 | 144.14 | 301 |
| Mar 21, 2024 | 148.50 | 148.80 | 148.50 | 148.97 | 148.97 | 2,836 |
| Mar 20, 2024 | 145.56 | 145.56 | 144.09 | 144.88 | 144.88 | 3,679 |
| Mar 19, 2024 | 146.54 | 146.54 | 143.37 | 144.72 | 144.72 | 39 |
| Mar 18, 2024 | 147.52 | 147.52 | 146.28 | 146.64 | 146.64 | 158 |
| Mar 15, 2024 | 149.82 | 149.82 | 144.46 | 144.31 | 144.31 | 13 |
| Mar 14, 2024 | 153.06 | 154.44 | 147.78 | 147.13 | 147.13 | 2,148 |
| Mar 13, 2024 | 151.60 | 153.70 | 151.60 | 151.52 | 151.52 | 3,001 |
| Mar 12, 2024 | 155.48 | 155.48 | 154.52 | 152.54 | 152.54 | 33 |
| Mar 11, 2024 | 155.84 | 155.84 | 155.84 | 155.04 | 155.04 | 1,001 |
| Mar 08, 2024 | 155.80 | 156.16 | 155.80 | 157.57 | 157.57 | 33 |
| Mar 07, 2024 | 156.60 | 156.60 | 156.60 | 156.89 | 156.89 | 1 |
| Mar 06, 2024 | 155.54 | 156.60 | 155.34 | 157.42 | 157.42 | 535 |
| Mar 05, 2024 | 152.74 | 157.84 | 152.74 | 153.46 | 153.46 | 2,342 |
| Mar 04, 2024 | 164.78 | 164.78 | 164.78 | 158.39 | 158.39 | 6 |
| Mar 01, 2024 | 162.70 | 163.90 | 162.70 | 163.95 | 163.95 | 4,617 |
| Feb 29, 2024 | 159.10 | 162.28 | 159.10 | 161.94 | 161.94 | 385 |
| Feb 28, 2024 | 162.42 | 162.42 | 161.71 | 162.37 | 162.37 | 6,243 |
| Feb 27, 2024 | 161.98 | 161.98 | 161.98 | 162.91 | 162.91 | 1 |
| Feb 26, 2024 | 161.90 | 161.90 | 158.29 | 161.05 | 161.05 | 3 |
| Feb 23, 2024 | 158.98 | 160.56 | 157.80 | 158.89 | 158.89 | 2,605 |
| Feb 22, 2024 | 169.01 | 169.01 | 169.01 | 163.03 | 163.03 | 1,835 |
| Feb 21, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Feb 20, 2024 | 173.86 | 173.86 | 169.52 | 169.14 | 169.14 | 261 |
| Feb 19, 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
| Feb 16, 2024 | 178.10 | 178.10 | 178.10 | 172.85 | 172.85 | 2 |
| Feb 15, 2024 | 177.54 | 180.98 | 173.10 | 174.72 | 174.72 | 9,198 |
| Feb 14, 2024 | 167.63 | 175.55 | 165.29 | 174.49 | 174.49 | 3,102 |
| Feb 13, 2024 | 171.24 | 172.30 | 171.24 | 171.87 | 171.87 | 2,363 |
| Feb 12, 2024 | 176.10 | 176.10 | 176.10 | 175.06 | 175.06 | 11 |
| Feb 09, 2024 | 167.36 | 167.38 | 166.44 | 165.56 | 165.56 | 24 |
| Feb 08, 2024 | 163.80 | 163.80 | 163.80 | 164.74 | 164.74 | 523 |
| Feb 07, 2024 | 161.57 | 161.57 | 160.00 | 159.89 | 159.89 | 118 |
| Feb 06, 2024 | 162.34 | 162.34 | 159.03 | 159.78 | 159.78 | 541 |
| Feb 05, 2024 | 161.00 | 161.00 | 158.64 | 159.22 | 159.22 | 2,254 |
| Feb 02, 2024 | 162.40 | 162.40 | 159.00 | 159.20 | 159.20 | 367 |
| Feb 01, 2024 | 161.36 | 163.80 | 161.32 | 160.42 | 160.42 | 268 |
| Jan 31, 2024 | 161.22 | 161.22 | 161.22 | 166.15 | 166.15 | 2,280 |
| Jan 30, 2024 | 165.30 | 165.30 | 165.20 | 164.17 | 164.17 | 732 |
| Jan 29, 2024 | 157.82 | 163.62 | 157.82 | 161.28 | 161.28 | 1,145 |
| Jan 26, 2024 | 160.50 | 160.88 | 160.39 | 161.51 | 161.51 | 33,346 |
| Jan 25, 2024 | 161.38 | 161.38 | 161.38 | 160.04 | 160.04 | 7,226 |
| Jan 24, 2024 | 165.74 | 166.90 | 163.78 | 164.74 | 164.74 | 5,136 |
| Jan 23, 2024 | 166.24 | 166.24 | 166.24 | 165.46 | 165.46 | 17 |
| Jan 22, 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| Jan 19, 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
| Jan 18, 2024 | 155.68 | 159.86 | 155.68 | 156.28 | 156.28 | 4,002 |
| Jan 17, 2024 | 159.16 | 159.16 | 159.16 | 156.44 | 156.44 | 3 |
| Jan 16, 2024 | 166.42 | 166.42 | 166.42 | 162.29 | 162.29 | 4,762 |
| Jan 15, 2024 | 166.89 | 170.48 | 165.48 | 167.48 | 167.48 | 33 |
| Jan 12, 2024 | 167.58 | 169.08 | 167.58 | 169.08 | 169.08 | 2 |
| Jan 11, 2024 | 168.50 | 173.72 | 168.50 | 167.83 | 167.83 | 4,355 |
| Jan 10, 2024 | 173.72 | 173.94 | 173.52 | 171.59 | 171.59 | 8,800 |
| Jan 09, 2024 | 175.15 | 175.15 | 175.15 | 173.44 | 173.44 | 9,000 |
| Jan 08, 2024 | 169.10 | 175.43 | 169.10 | 173.44 | 173.44 | 2,777 |
| Jan 05, 2024 | 173.26 | 173.26 | 171.74 | 173.00 | 173.00 | 15,150 |
| Jan 04, 2024 | 175.54 | 175.54 | 174.12 | 174.15 | 174.15 | 1,939 |
| Jan 03, 2024 | 181.10 | 181.46 | 172.36 | 174.27 | 174.27 | 10,025 |
| Jan 02, 2024 | 188.66 | 190.14 | 187.82 | 189.14 | 189.14 | 38 |
| Dec 29, 2023 | 189.78 | 189.78 | 189.78 | 189.14 | 189.14 | 1,605 |
| Dec 28, 2023 | 190.06 | 190.96 | 190.06 | 189.87 | 189.87 | 684 |
| Dec 27, 2023 | 187.47 | 187.47 | 187.47 | 187.47 | 187.47 | - |
| Dec 22, 2023 | 182.36 | 182.36 | 182.36 | 181.36 | 181.36 | 7 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.