Shares Magazine
$6.16-0.35 (-5.48%)07 Apr 2025, 11:37
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | $6.88 | $6.99 | $6.28 | $6.37 | 7,027 |
| Apr 3, 2025 | $7.15 | $7.20 | $6.85 | $6.91 | 2,612 |
| Apr 2, 2025 | $7.21 | $7.51 | $7.15 | $7.51 | 3,260 |
| Apr 1, 2025 | $6.98 | $7.07 | $6.84 | $7.10 | 1,333 |
| Mar 31, 2025 | $7.00 | $7.03 | $6.75 | $6.89 | 11,346 |
| Mar 28, 2025 | $7.55 | $7.59 | $7.23 | $7.18 | 6,598 |
| Mar 27, 2025 | $7.91 | $7.92 | $7.49 | $7.73 | 4,434 |
| Mar 26, 2025 | $8.39 | $8.43 | $7.88 | $7.93 | 3,001 |
| Mar 25, 2025 | $8.52 | $8.60 | $8.42 | $8.33 | 2,069 |
| Mar 24, 2025 | $8.07 | $8.51 | $8.00 | $8.41 | 10,243 |
| Mar 21, 2025 | $7.88 | $7.91 | $7.68 | $7.78 | 82,992 |
| Mar 20, 2025 | $7.85 | $8.07 | $7.81 | $7.84 | 13,361 |
| Mar 19, 2025 | $7.62 | $7.83 | $7.61 | $7.74 | 2,343 |
| Mar 18, 2025 | $7.91 | $7.92 | $7.66 | $7.74 | 197 |
| Mar 17, 2025 | $7.83 | $7.90 | $7.80 | $7.87 | 11,992 |
| Mar 14, 2025 | $7.73 | $7.86 | $7.71 | $7.85 | 5,820 |
| Mar 13, 2025 | $7.90 | $7.99 | $7.61 | $7.61 | 1,527 |
| Mar 12, 2025 | $7.89 | $8.10 | $7.63 | $7.90 | 73 |
| Mar 11, 2025 | $7.73 | $7.86 | $7.49 | $7.68 | 5,317 |
| Mar 10, 2025 | $8.29 | $8.34 | $7.84 | $7.89 | 29,849 |
| Mar 7, 2025 | $8.41 | $8.64 | $8.34 | $8.28 | 7,141 |
| Mar 6, 2025 | $9.05 | $9.13 | $8.50 | $8.80 | 15,364 |
| Mar 5, 2025 | $8.76 | $8.88 | $8.51 | $8.58 | 46,213 |
| Mar 4, 2025 | $8.54 | $8.58 | $8.06 | $8.01 | 2,722 |
| Mar 3, 2025 | $9.78 | $10.09 | $9.45 | $9.20 | 12,756 |
| Feb 28, 2025 | $8.36 | $9.11 | $8.36 | $8.92 | 6,659 |
| Feb 27, 2025 | $9.32 | $9.44 | $9.23 | $9.16 | 9,390 |
| Feb 26, 2025 | $8.32 | $9.07 | $8.32 | $8.98 | 9,173 |
| Feb 25, 2025 | $9.24 | $9.30 | $8.43 | $8.49 | 9,235 |
| Feb 24, 2025 | $10.37 | $10.37 | $9.54 | $9.68 | 4,801 |
| Feb 21, 2025 | $11.02 | $11.26 | $10.95 | $10.95 | 1,992 |
| Feb 20, 2025 | $11.08 | $11.26 | $10.89 | $10.91 | 2,141 |
| Feb 19, 2025 | $11.24 | $11.41 | $11.24 | $11.36 | 2,625 |
| Feb 18, 2025 | $11.43 | $11.56 | $11.36 | $11.40 | 974 |
| Feb 17, 2025 | $11.48 | $11.56 | $11.48 | $11.51 | 335 |
| Feb 14, 2025 | $11.55 | $11.62 | $11.54 | $11.52 | 1,192 |
| Feb 13, 2025 | $11.20 | $11.40 | $11.07 | $11.34 | 27 |
| Feb 12, 2025 | $11.05 | $11.05 | $10.73 | $10.84 | 675 |
| Feb 11, 2025 | $11.47 | $11.53 | $11.19 | $11.20 | 786 |
| Feb 10, 2025 | $11.48 | $11.53 | $11.43 | $11.43 | 862 |
| Feb 7, 2025 | $11.30 | $11.32 | $11.17 | $11.35 | 93 |
| Feb 6, 2025 | $11.28 | $11.38 | $11.28 | $11.34 | 229 |
| Feb 5, 2025 | $11.30 | $11.36 | $11.30 | $11.35 | 341 |
| Feb 4, 2025 | $11.15 | $11.37 | $11.15 | $11.37 | 92 |
| Feb 3, 2025 | $10.58 | $11.27 | $10.22 | $11.07 | 7,831 |
| Jan 31, 2025 | $11.69 | $11.98 | $11.55 | $11.84 | 1,427 |
| Jan 30, 2025 | $11.31 | $11.71 | $11.17 | $11.64 | 3,198 |
| Jan 29, 2025 | $11.00 | $11.07 | $10.82 | $10.82 | 6,506 |
| Jan 28, 2025 | $11.24 | $11.30 | $10.64 | $10.56 | 8,184 |
| Jan 27, 2025 | $12.00 | $12.21 | $11.00 | $10.97 | 17,977 |
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 |
|---|---|---|
| Ruffer Investment Company LTD | 296.00 | 4.23 |
| Entain PLC | 506.00 | 0.96 |
| Moonpig Group PLC | 217.00 | 0.93 |
| Hochschild Mining PLC | 253.00 | 0.72 |
| Goodwin PLC | 6,194.38 | 0.23 |
| Lloyds Banking Group PLC | 65.24 | 0.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 261.07 | -8.07 |
| Fidelity China Special Situations PLC | 214.00 | -7.36 |
| Asos PLC | 243.50 | -7.94 |
| Victrex PLC | 740.00 | -6.09 |
| Bakkavor Group PLC | 173.40 | -6.77 |
| Pagegroup PLC | 262.21 | -6.22 |