Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Invesco CoinShares Global Blockchain UCITS ETF (BCHN.L)

88.61
-0.01
(-0.02%)
At close: April 17 at 4:19:25 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202589.0989.9288.6888.6188.61423
Apr 16, 202587.8288.6887.2188.6288.62627
Apr 15, 202590.0090.5389.1289.7589.752,386
Apr 14, 202589.2090.3289.1589.5189.512,141
Apr 11, 202587.1687.5486.0086.7186.712,034
Apr 10, 202588.9688.9684.9884.9884.982,223
Apr 9, 202581.0292.9678.7479.7979.791,612
Apr 8, 202584.4386.8883.6884.1184.1111,324
Apr 7, 202576.1785.9075.0080.6580.6511,078
Apr 4, 202588.1488.5881.0083.9683.969,489
Apr 3, 202590.7891.2588.5488.9588.9511,520
Apr 2, 202592.9193.5091.3593.5093.501,392
Apr 1, 202591.4692.4989.7692.4992.493,076
Mar 31, 202590.0091.5489.3390.5290.5250,491
Mar 28, 202595.3595.4292.7192.7192.71898
Mar 27, 202598.1098.1096.2597.0897.086,321
Mar 26, 2025101.34101.3498.1798.1798.174,623
Mar 25, 2025101.38101.58100.16100.72100.72459
Mar 24, 202598.61101.2098.60100.55100.55351
Mar 21, 202598.1398.5496.5997.3297.328,788
Mar 20, 202598.7498.7596.0996.5296.525,957
Mar 19, 202595.6196.9095.3496.3596.351,927
Mar 18, 202597.3297.3295.3495.3995.39548
Mar 17, 202595.7297.1195.4096.4796.471,358
Mar 14, 202594.4096.0594.2795.3995.393,432
Mar 13, 202595.2495.2493.4393.5793.573,110
Mar 12, 202594.5595.7993.4394.7994.793,114
Mar 11, 202593.0394.1091.8992.4892.487,003
Mar 10, 202595.8896.7392.4793.4393.435,995
Mar 7, 202598.1798.6896.4296.4296.429,206
Mar 6, 2025101.76102.1498.49100.38100.38928
Mar 5, 202599.15100.6298.8799.1299.1214,875
Mar 4, 202597.4197.6894.0093.9993.992,253
Mar 3, 2025104.76105.70101.70102.18102.1821,054
Feb 28, 202596.2898.2395.3397.0197.019,439
Feb 27, 2025102.54102.9099.86100.68100.682,625
Feb 26, 2025102.84103.10101.32102.18102.1849,465
Feb 25, 2025105.52105.86101.48101.48101.4816,918
Feb 24, 2025110.24110.82106.50107.58107.582,965
Feb 21, 2025114.24115.36113.10113.37113.371,243
Feb 20, 2025115.08115.34113.40113.69113.69668
Feb 19, 2025116.04116.38114.80115.54115.542,037
Feb 18, 2025115.42116.20115.12115.74115.74932
Feb 17, 2025115.10115.98114.70114.70114.701,401
Feb 14, 2025115.26115.78115.00115.34115.34914
Feb 13, 2025114.58115.82113.84115.46115.461,660
Feb 12, 2025113.56114.80112.15113.02113.022,636
Feb 11, 2025115.58116.28114.00114.00114.004,871
Feb 10, 2025115.74116.26115.14115.14115.1432,610
Feb 7, 2025114.04116.62113.78114.38114.382,111
Feb 6, 2025114.62115.00113.02114.38114.381,367
Feb 5, 2025112.68113.80112.06113.80113.8021,018
Feb 4, 2025112.30113.27111.92113.27113.274,789
Feb 3, 2025108.04114.00107.30112.12112.1225,619
Jan 31, 2025115.02116.34114.10116.08116.08697
Jan 30, 2025112.76114.64112.28114.47114.471,980
Jan 29, 2025110.28110.64108.76109.12109.121,751
Jan 28, 2025110.24110.56107.32107.32107.3221,607
Jan 27, 2025112.82112.82108.18108.18108.1820,544
Jan 24, 2025117.80119.08117.80119.43119.431,051
Jan 23, 2025115.86117.94114.10117.33117.339,075
Jan 22, 2025115.30116.16114.40114.50114.501,527
Jan 21, 2025116.44117.40113.00115.07115.072,915
Jan 20, 2025119.22121.40118.64119.61119.612,731
Jan 17, 2025114.40118.00114.16117.68117.685,118
Jan 16, 2025112.24113.10110.48112.08112.085,726
Jan 15, 2025107.96111.42107.02110.48110.481,806
Jan 14, 2025106.92108.38106.32106.84106.841,504
Jan 13, 2025106.38106.38102.94104.03104.031,105
Jan 10, 2025108.22109.12104.96106.20106.2026,820
Jan 9, 2025107.36109.22106.68108.12108.12415
Jan 8, 2025110.82110.86108.28108.40108.40623
Jan 7, 2025115.12115.74111.62112.78112.78976
Jan 6, 2025113.52115.72112.68115.72115.7210,718
Jan 3, 2025105.88110.36105.14110.36110.3610,772
Jan 2, 2025105.42106.86104.30106.80106.8019,321
Dec 31, 2024104.78106.12104.02105.90105.90824
Dec 30, 2024106.98107.42103.50104.54104.543,705
Dec 27, 2024109.92110.42107.34108.90108.902,709
Dec 24, 2024108.12108.28107.34107.93107.93217
Dec 23, 2024110.86111.02108.04108.55108.552,054
Dec 20, 2024110.10111.28105.26111.18111.182,759
Dec 19, 2024113.78115.22110.90112.78112.7811,753
Dec 18, 2024120.42120.76118.46119.13119.131,404
Dec 17, 2024123.28123.80121.00121.24121.2413,331
Dec 16, 2024122.62124.18120.86123.95123.957,199
Dec 13, 2024119.44120.02118.46119.84119.845,274
Dec 12, 2024121.00121.78119.56121.18121.185,131
Dec 11, 2024117.54120.58116.58120.58120.5810,339
Dec 10, 2024119.30119.90116.16116.16116.161,949
Dec 9, 2024124.40124.72120.38121.08121.082,269
Dec 6, 2024121.98125.44120.60125.44125.4427,869
Dec 5, 2024126.12128.00123.18124.54124.5410,272
Dec 4, 2024118.60120.38117.72118.68118.683,357
Dec 3, 2024117.58118.18115.42117.68117.687,781
Dec 2, 2024118.44119.98117.26118.58118.5815,928
Nov 29, 2024116.48120.48116.48120.30120.3011,455
Nov 28, 2024115.96116.74115.76116.08116.084,823
Nov 27, 2024112.76114.60111.82114.38114.3830,191
Nov 26, 2024115.32115.36113.22114.96114.9614,017
Nov 25, 2024117.66119.14114.88117.74117.744,381
Nov 22, 2024116.18116.18112.70114.88114.888,280
Nov 21, 2024117.42119.92112.64115.62115.626,579
Nov 20, 2024116.20117.64114.00114.16114.164,313
Nov 19, 2024113.06115.12111.92115.12115.124,731
Nov 18, 2024112.36113.92110.22113.92113.9216,174
Nov 15, 2024111.14111.14108.22108.92108.9218,371
Nov 14, 2024112.76114.16109.68110.68110.6819,868
Nov 13, 2024116.44119.98113.90116.22116.227,087
Nov 12, 2024121.20122.10113.16116.44116.4412,172
Nov 11, 2024113.32118.00113.32116.94116.9415,730
Nov 8, 2024107.78108.16106.84106.84106.848,568
Nov 7, 2024103.90107.56103.90107.56107.5631,394
Nov 6, 2024101.68104.7698.95104.76104.769,895
Nov 5, 202497.1797.1794.8497.0097.008,541
Nov 4, 202494.5895.0493.6094.9094.907,017
Nov 1, 202495.1397.7895.1396.5296.5211,926
Oct 31, 202499.0799.4395.6796.1496.145,940
Oct 30, 2024101.96101.9699.00100.46100.46836
Oct 29, 2024102.12102.98101.08102.12102.122,236
Oct 28, 202496.80100.0096.7999.8899.883,542
Oct 25, 202497.9098.5096.7498.1098.10775
Oct 24, 202497.5898.0696.1597.5497.541,642
Oct 23, 202498.3498.3496.0496.0496.041,075
Oct 22, 202498.3999.4197.4198.2598.252,484
Oct 21, 202499.1399.9797.2797.4197.414,209
Oct 18, 202497.0098.1596.7797.9897.981,303
Oct 17, 202496.7597.4896.1497.0797.0713,965
Oct 16, 202494.6996.6894.6996.6896.682,875
Oct 15, 202494.2196.7394.2196.2896.281,430
Oct 14, 202493.8496.1993.8496.1996.195,709
Oct 11, 202489.6592.8089.6591.8991.892,614
Oct 10, 202491.5291.5289.8890.6390.63678
Oct 9, 202492.6392.6390.3892.1792.1724,300
Oct 8, 202491.9092.3990.2391.5991.5911,264
Oct 7, 202491.8593.1591.6792.2992.2940,541
Oct 4, 202490.0091.8589.6591.8591.851,892
Oct 3, 202489.5990.3488.8589.1489.14353
Oct 2, 202490.2490.2488.2889.1289.12961
Oct 1, 202492.7492.7688.9190.3290.321,047
Sep 30, 202493.5293.5292.0792.3992.3917,211
Sep 27, 202494.1294.5693.1493.8593.851,243
Sep 26, 202491.0194.0591.0194.0594.054,747
Sep 25, 202490.4692.0090.4691.3991.391,154
Sep 24, 202489.9190.2789.4989.7089.703,658
Sep 23, 202489.3989.6188.6389.4289.421,252
Sep 20, 202489.0089.0087.8488.1588.153,944
Sep 19, 202488.4089.5788.4089.4789.471,190
Sep 18, 202487.1387.1386.4586.8286.82464
Sep 17, 202486.9187.3186.5787.2887.2826,463
Sep 16, 202486.9087.1086.0986.5586.5517,630
Sep 13, 202486.1187.1085.8787.1087.10353
Sep 12, 202486.0786.0784.7685.4485.4425,504
Sep 11, 202484.0084.2382.3183.1083.10546
Sep 10, 202484.3784.3782.3783.4483.44932
Sep 9, 202482.1482.6682.0782.3682.3615,846
Sep 6, 202485.2185.2181.4181.6681.66782
Sep 5, 202483.9786.2483.9784.0384.03490
Sep 4, 202484.3985.7283.7485.1185.116,686
Sep 3, 202489.2789.7586.4786.4986.49478
Sep 2, 202488.8589.2888.5189.2089.2018,489
Aug 30, 202490.4090.6789.2489.2489.246,440
Aug 29, 202490.0191.9389.2291.9391.931,341
Aug 28, 202490.9291.0789.6189.6189.6116,500
Aug 27, 202493.0093.3991.1891.1891.18923
Aug 23, 202491.5293.3091.2892.8692.86634
Aug 22, 202492.5093.3791.8492.5592.552,301
Aug 21, 202491.2991.7391.2091.6791.671,515
Aug 20, 202492.6592.7490.9491.2291.222,088
Aug 19, 202489.0090.9488.7890.2990.292,088
Aug 16, 202489.6689.7288.0588.2388.23712
Aug 15, 202486.5188.7386.3288.4688.461,413
Aug 14, 202486.8487.6886.0086.3586.351,703
Aug 13, 202485.9286.1785.1986.3286.32130
Aug 12, 202486.0086.2984.7185.2485.24319
Aug 9, 202487.6688.2985.8685.8685.86574
Aug 8, 202484.7386.1483.2186.1486.141,386
Aug 7, 202485.6387.1683.7484.9384.936,942
Aug 6, 202484.7185.9182.0383.0983.092,929
Aug 5, 202477.1883.5275.4382.3482.343,456
Aug 2, 202491.4491.4486.8088.5988.5911,433
Aug 1, 202495.9896.6893.7493.7493.742,699
Jul 31, 202497.3298.0896.6697.7997.793,291
Jul 30, 202495.9196.5094.5394.8494.841,097
Jul 29, 2024100.56101.8896.8296.8296.824,220
Jul 26, 202497.8499.2296.3797.4497.441,402
Jul 25, 202496.9696.9694.5096.1296.128,873
Jul 24, 2024100.42100.7699.37100.20100.203,964
Jul 23, 2024101.98102.58101.14102.42102.421,840
Jul 22, 2024102.28103.80101.00101.14101.143,515
Jul 19, 202499.72101.2898.5799.9799.972,141
Jul 18, 2024105.26105.70100.16100.42100.423,737
Jul 17, 2024105.82107.68103.86104.46104.4610,949
Jul 16, 2024102.20104.72101.70104.60104.6035,283
Jul 15, 202499.74100.5298.70100.34100.3420,352
Jul 12, 202494.0895.8594.0895.8595.858,686
Jul 11, 202494.4196.0694.0095.0795.075,112
Jul 10, 202494.8095.2594.1594.4894.481,794
Jul 9, 202496.1096.2894.0094.0394.032,211
Jul 8, 202493.0396.5193.0396.3396.331,607
Jul 5, 202490.9493.2990.0093.2993.2928,294
Jul 4, 202492.8993.1191.8392.1792.174,578
Jul 3, 202493.4593.9992.7193.9993.996,612
Jul 2, 202493.8994.9393.6593.8693.861,207
Jul 1, 202493.9994.7992.7494.7994.791,952
Jun 28, 202494.3894.3892.3992.7192.712,167
Jun 27, 202491.7994.0391.7992.5392.531,604
Jun 26, 202493.7693.7692.5493.0493.043,623
Jun 25, 202492.3094.8691.1094.8694.8622,019
Jun 24, 202492.4192.8590.9391.9291.923,291
Jun 21, 202496.3496.3493.1693.4393.432,166
Jun 20, 202496.6997.7196.2497.4897.481,929
Jun 19, 202497.0697.3296.2196.3596.352,416
Jun 18, 202495.2796.5094.9195.9095.9014,074
Jun 17, 202494.6495.2792.5195.2795.271,345
Jun 14, 202495.4896.1494.1995.2995.291,872
Jun 13, 202494.0596.2193.6794.1394.136,024
Jun 12, 202491.9995.6991.5295.6995.692,402
Jun 11, 202492.0092.1289.1790.0590.052,583
Jun 10, 202492.6593.3591.9593.3593.351,919
Jun 7, 202495.2095.5293.8195.2595.253,210
Jun 6, 202493.7195.5893.5995.5895.582,498
Jun 5, 202493.2594.0091.7693.3393.334,459
Jun 4, 202491.6292.6490.4292.6492.6413,634
Jun 3, 202491.8692.7691.3991.7891.782,123
May 31, 202490.7991.8689.8289.8289.822,036
May 30, 202491.4292.1590.6291.3291.321,038
May 29, 202492.2192.6991.2891.2891.28717
May 28, 202492.1093.5792.1093.5793.573,486
May 24, 202491.1593.2989.8293.2993.293,522
May 23, 202494.4494.7691.3492.5192.511,299
May 22, 202493.8195.0092.9095.0095.006,081
May 21, 202493.4894.7693.1993.7193.712,182
May 20, 202491.4291.4289.6591.2791.27592
May 17, 202490.5991.6589.8291.6591.652,209
May 16, 202490.3191.8890.3190.4690.462,169
May 15, 202487.0089.7787.0089.3589.351,413
May 14, 202486.2487.2685.4086.9086.903,441
May 13, 202487.4187.5786.2386.7986.796,523
May 10, 202489.2689.4286.8086.7886.78533
May 9, 202487.3988.2686.4188.2688.26327
May 8, 202488.0588.0586.6487.6487.64629
May 7, 202490.6091.0489.2789.4089.401,144
May 3, 202486.7888.9286.3387.8987.892,261
May 2, 202485.2786.7684.0086.7686.761,948
May 1, 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

Related Tickers