Invesco CoinShares Global Blockchain UCITS ETF (BCHN.L) LSE

158.16

-0.45(-0.28%)

Updated at December 24 12:22PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025157.88158.16158.16158.56157.02198
December 23, 2025159.02158.61158.61159.66156.781,599
December 22, 2025158.68160.12160.12160.3157.9212,971
December 19, 2025153.4156.06156.06156.06152.842,118
December 18, 2025150.82152.66152.66154.86150.281,857
December 17, 2025153.26152.1152.1156.04151.8413,575
December 16, 2025154.7152.02152.02154.7151.041,268
December 15, 2025160.92155.3155.3162.04154.582,322
December 12, 2025167.86161.42161.42167.861615,799
December 11, 2025163.54163.6163.6164161.682,070
December 10, 2025168.76166.3166.3168.76164.363,598
December 09, 2025165.04168.12168.12168.5163.75,363
December 08, 2025166.48165.14165.14166.96163.182,412
December 05, 2025167.34163.22163.22167.98163.22908
December 04, 2025164.94166.44166.44166.52162.861,014
December 03, 2025165.52161.97161.97165.541604,746
December 02, 2025162.86163.98163.98164.98162.52,160
December 01, 2025162.9162.08162.08164.32160.52,508
November 28, 2025177.36167.74167.74177.36163.75,746
November 27, 2025163.74164.22164.22164.34163.43,130
November 26, 2025157.64160.5160.5161.14157.110,478
November 25, 2025154.18153.56153.56155.12150.921,219
November 24, 2025149.98153.26153.26153.38148.944,796
November 21, 2025147.54145.76145.76150.38143.383,597
November 20, 2025152.02155.52155.52158.6152.024,511
November 19, 2025154.3152.02152.02156.84152.028,815
November 18, 2025151.86155.56155.56155.561515,586
November 17, 2025159.3156.68156.68159.88154.864,494
November 14, 2025158.94162.14162.14162.14153.1817,442
November 13, 2025171.7164.54164.54171.7162.643,333
November 12, 2025172.36170.7170.7174.22168.023,611
November 11, 2025173.92171.7171.7174.02170.34,271
November 10, 2025178.18174.1174.1179.16172.762,785
November 07, 2025174.8167.82167.82174.8165.9614,773
November 06, 2025184.42175.26175.26184.42174.6412,214
November 05, 2025178.7182.78182.78183.06177.562,421
November 04, 2025183.5184.14184.14186.48178.74,737
November 03, 2025185.8188.5188.5194.38181.0820,644
October 31, 2025185.82186.4186.4188.28184.725,663
October 30, 2025188185.58185.5818818236,240
October 29, 2025191.06189.2189.2191.06187.718,398
October 28, 2025191.5195.22195.22195.22189.93,431
October 27, 2025195.84188.16188.16197.9188.168,857
October 24, 2025184.16190.96190.96190.96183.363,677
October 23, 2025176.84178.08178.08178.48174.725,108
October 22, 2025188.1174.7174.7188.1174.447,938
October 21, 2025188188.5188.5190.72185.329,434
October 20, 2025190.78197.84197.84197.84189.6613,830
October 17, 2025178.66180.54180.54183.56171.2475,829
October 16, 2025198.48196.8196.8199.88190.7612,495
October 15, 2025195.84199.8199.8199.98195.423,796
October 14, 2025185.54191.04191.04191.04181.549,036
October 13, 2025182.94188.24188.24188.24182.946,056
October 10, 2025189.82185.66185.66196.5185.667,718
October 09, 2025189186.38186.38190.9186.3812,461
October 08, 2025181.92183.56183.56184.24181.684,748
October 07, 2025182.18178.32178.32186.06178.3210,280
October 06, 2025176.84181.78181.78182.62176.15,718
October 03, 2025171.3176176177.7171.32,896
October 02, 2025172.3168.12168.12172.3168.1210,526
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved