Shares Magazine
£9.13-0.19 (-2.05%)10 Jan 2025, 16:23
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 10, 2025 | £8.99 | £9.49 | £8.99 | £9.13 | 2,169 |
| Jan 9, 2025 | £9.30 | £9.36 | £9.18 | £9.32 | 3,738 |
| Jan 8, 2025 | £9.61 | £9.63 | £9.28 | £9.27 | 4,110 |
| Jan 7, 2025 | £10.08 | £10.13 | £9.50 | £9.81 | 13,422 |
| Jan 6, 2025 | £10.00 | £10.24 | £9.91 | £10.23 | 31,795 |
| Jan 3, 2025 | £9.01 | £9.68 | £8.99 | £9.68 | 2,365 |
| Jan 2, 2025 | £9.01 | £9.11 | £8.79 | £9.01 | 1,982 |
| Dec 31, 2024 | £8.79 | £8.83 | £8.75 | £8.84 | 799 |
| Dec 30, 2024 | £8.53 | £9.01 | £8.49 | £8.62 | 5,524 |
| Dec 27, 2024 | £9.36 | £9.51 | £9.05 | £9.15 | 13,253 |
| Dec 24, 2024 | £9.09 | £9.27 | £9.05 | £9.09 | 2,720 |
| Dec 23, 2024 | £9.49 | £9.57 | £9.08 | £9.09 | 2,845 |
| Dec 20, 2024 | £9.50 | £9.63 | £8.98 | £9.59 | 9,292 |
| Dec 19, 2024 | £10.10 | £10.37 | £9.66 | £9.76 | 16,172 |
| Dec 18, 2024 | £10.82 | £11.01 | £10.66 | £10.79 | 3,501 |
| Dec 17, 2024 | £11.20 | £11.34 | £10.89 | £10.96 | 16,401 |
| Dec 16, 2024 | £10.97 | £11.23 | £10.73 | £11.26 | 5,066 |
| Dec 13, 2024 | £10.55 | £10.81 | £10.45 | £10.64 | 2,642 |
| Dec 12, 2024 | £10.64 | £10.93 | £10.52 | £10.77 | 8,763 |
| Dec 11, 2024 | £10.21 | £10.69 | £10.20 | £10.65 | 9,171 |
| Dec 10, 2024 | £10.15 | £10.80 | £10.15 | £10.15 | 16,019 |
| Dec 9, 2024 | £11.12 | £11.59 | £10.70 | £10.91 | 25,569 |
| Dec 6, 2024 | £10.97 | £11.67 | £10.92 | £11.58 | 5,538 |
| Dec 5, 2024 | £11.66 | £11.76 | £11.24 | £11.28 | 18,765 |
| Dec 4, 2024 | £10.75 | £11.05 | £10.66 | £10.68 | 1,066 |
| Dec 3, 2024 | £10.31 | £10.66 | £10.30 | £10.62 | 4,286 |
| Dec 2, 2024 | £10.94 | £11.10 | £10.76 | £10.86 | 10,864 |
| Nov 29, 2024 | £10.97 | £11.40 | £10.82 | £11.34 | 25,246 |
| Nov 28, 2024 | £10.70 | £10.78 | £10.70 | £10.71 | 4,908 |
| Nov 27, 2024 | £10.29 | £10.53 | £10.25 | £10.44 | 13,591 |
| Nov 26, 2024 | £10.58 | £10.63 | £10.27 | £10.63 | 35,615 |
| Nov 25, 2024 | £11.09 | £11.11 | £10.33 | £10.96 | 29,659 |
| Nov 22, 2024 | £10.08 | £10.44 | £10.00 | £10.26 | 18,489 |
| Nov 21, 2024 | £10.59 | £10.78 | £9.77 | £10.28 | 37,131 |
| Nov 20, 2024 | £10.56 | £10.58 | £10.04 | £10.16 | 8,083 |
| Nov 19, 2024 | £9.98 | £10.27 | £9.84 | £10.29 | 5,238 |
| Nov 18, 2024 | £10.15 | £10.20 | £9.71 | £10.19 | 13,675 |
| Nov 15, 2024 | £9.50 | £9.87 | £9.49 | £9.80 | 19,659 |
| Nov 14, 2024 | £10.21 | £10.35 | £9.50 | £9.63 | 14,407 |
| Nov 13, 2024 | £10.61 | £11.37 | £10.45 | £10.69 | 44,759 |
| Nov 12, 2024 | £11.55 | £11.77 | £10.40 | £10.64 | 28,844 |
| Nov 11, 2024 | £10.39 | £12.00 | £10.22 | £10.86 | 32,380 |
| Nov 8, 2024 | £9.35 | £9.46 | £9.22 | £9.25 | 15,985 |
| Nov 7, 2024 | £9.03 | £9.25 | £8.92 | £9.24 | 17,329 |
| Nov 6, 2024 | £8.63 | £8.94 | £8.34 | £8.93 | 66,334 |
| Nov 5, 2024 | £7.43 | £7.62 | £7.41 | £7.62 | 93,688 |
| Nov 4, 2024 | £7.46 | £7.55 | £7.31 | £7.33 | 5,086 |
| Nov 1, 2024 | £7.66 | £8.01 | £7.66 | £7.77 | 21,182 |
| Oct 31, 2024 | £8.30 | £8.39 | £7.76 | £7.82 | 9,831 |
| Oct 30, 2024 | £8.55 | £8.84 | £8.03 | £8.53 | 6,118 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Clarkson PLC | 4,275.00 | 9.90 |
| Goodwin PLC | 7,420.00 | 3.34 |
| Syncona Limited | 94.00 | 3.07 |
| Playtech PLC | 705.00 | 2.77 |
| 4Imprint Group PLC | 4,815.00 | 2.45 |
| Harbourvest Global Private Equity Limited | 2,565.00 | 2.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 232.00 | -8.84 |
| Wizz Air Holdings PLC | 1,229.00 | -7.59 |
| Jupiter Fund Management PLC | 80.00 | -7.41 |
| Alpha Group International PLC | 2,180.00 | -6.84 |
| Kier Group PLC | 130.20 | -5.92 |
| Greggs PLC | 2,082.00 | -5.79 |
Risers/fallers data from previous trading day.