Shares Magazine
$12.58+0.17 (+1.34%)14 Jul 2025, 16:35
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | $12.92 | $12.92 | $12.43 | $12.42 | 2,962 |
| Jul 10, 2025 | $12.24 | $12.33 | $11.69 | $12.30 | 3,604 |
| Jul 9, 2025 | $11.80 | $12.04 | $11.64 | $11.83 | 6,389 |
| Jul 8, 2025 | $11.82 | $12.24 | $11.82 | $11.99 | 4,849 |
| Jul 7, 2025 | $12.28 | $12.61 | $11.40 | $11.90 | 11,915 |
| Jul 4, 2025 | $12.10 | $12.25 | $12.09 | $12.10 | 97 |
| Jul 3, 2025 | $12.00 | $12.46 | $12.00 | $12.25 | 3,526 |
| Jul 2, 2025 | $11.27 | $11.77 | $11.11 | $11.72 | 11,426 |
| Jul 1, 2025 | $11.13 | $11.33 | $10.86 | $11.14 | 21,359 |
| Jun 30, 2025 | $10.91 | $11.08 | $10.79 | $11.04 | 1,647 |
| Jun 27, 2025 | $11.00 | $11.04 | $10.65 | $10.65 | 8,920 |
| Jun 26, 2025 | $10.29 | $10.47 | $10.03 | $10.09 | 612 |
| Jun 25, 2025 | $10.21 | $10.21 | $10.21 | $10.21 | 12,993 |
| Jun 24, 2025 | $10.18 | $10.18 | $10.18 | $10.18 | 6,248 |
| Jun 23, 2025 | $9.50 | $9.66 | $9.26 | $9.41 | 1,435 |
| Jun 20, 2025 | $10.00 | $10.00 | $9.78 | $9.78 | 1,528 |
| Jun 19, 2025 | $9.61 | $9.83 | $9.60 | $9.59 | 420 |
| Jun 18, 2025 | $9.50 | $9.65 | $9.43 | $9.57 | 1,867 |
| Jun 17, 2025 | $9.92 | $9.92 | $9.67 | $9.66 | 5,483 |
| Jun 16, 2025 | $9.77 | $10.05 | $9.76 | $9.89 | 1,120 |
| Jun 13, 2025 | $9.86 | $9.90 | $9.51 | $9.81 | 1,338 |
| Jun 12, 2025 | $10.16 | $10.40 | $10.00 | $10.17 | 8,398 |
| Jun 11, 2025 | $10.43 | $10.53 | $10.38 | $10.44 | 1,432 |
| Jun 10, 2025 | $10.45 | $10.60 | $10.30 | $10.32 | 3,475 |
| Jun 9, 2025 | $10.19 | $10.60 | $10.19 | $10.28 | 9,654 |
| Jun 6, 2025 | $10.31 | $10.31 | $9.52 | $10.29 | 393 |
| Jun 5, 2025 | $10.03 | $10.22 | $9.97 | $10.07 | 755 |
| Jun 4, 2025 | $9.61 | $9.74 | $9.48 | $9.77 | 1,854 |
| Jun 3, 2025 | $9.05 | $9.32 | $8.96 | $9.29 | 2,318 |
| Jun 2, 2025 | $8.74 | $8.94 | $8.55 | $8.90 | 4,302 |
| May 30, 2025 | $8.76 | $9.06 | $8.66 | $8.85 | 3,920 |
| May 29, 2025 | $9.37 | $9.58 | $9.12 | $9.11 | 1,835 |
| May 28, 2025 | $9.13 | $9.69 | $9.13 | $9.13 | 17,033 |
| May 27, 2025 | $9.73 | $9.76 | $9.59 | $9.68 | 1,734 |
| May 23, 2025 | $9.79 | $9.82 | $9.31 | $9.35 | 1,219 |
| May 22, 2025 | $9.83 | $9.86 | $9.56 | $9.73 | 4,308 |
| May 21, 2025 | $9.67 | $9.92 | $9.56 | $9.88 | 2,620 |
| May 20, 2025 | $9.69 | $9.86 | $9.42 | $9.52 | 66,958 |
| May 19, 2025 | $9.34 | $9.62 | $9.13 | $9.63 | 2,085 |
| May 16, 2025 | $9.07 | $9.37 | $9.07 | $9.51 | 1,098 |
| May 15, 2025 | $9.22 | $9.28 | $8.85 | $8.85 | 1,828 |
| May 14, 2025 | $9.35 | $9.41 | $9.24 | $9.41 | 1,620 |
| May 13, 2025 | $8.88 | $9.19 | $8.88 | $9.14 | 9,419 |
| May 12, 2025 | $9.02 | $9.27 | $8.74 | $8.87 | 1,230 |
| May 9, 2025 | $8.50 | $8.70 | $8.42 | $8.50 | 903 |
| May 8, 2025 | $8.27 | $8.37 | $8.16 | $8.53 | 4,264 |
| May 7, 2025 | $8.18 | $8.18 | $8.06 | $7.98 | 35 |
| May 6, 2025 | $7.97 | $7.97 | $7.82 | $7.92 | 31,286 |
| May 2, 2025 | $8.10 | $8.34 | $8.06 | $8.31 | 1,970 |
| May 1, 2025 | $7.96 | $8.07 | $7.88 | $8.22 | 13 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |