Shares Magazine
$11.14-0.32 (-2.82%)10 Jan 2025, 16:29
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $11.43 | $11.47 | $11.37 | $11.46 | 888 |
| Jan 8, 2025 | $11.78 | $11.96 | $11.50 | $11.44 | 2,400 |
| Jan 7, 2025 | $12.71 | $12.74 | $11.87 | $12.28 | 3,014 |
| Jan 6, 2025 | $12.57 | $12.67 | $12.43 | $12.81 | 2,257 |
| Jan 3, 2025 | $11.17 | $12.09 | $11.11 | $12.09 | 279 |
| Jan 2, 2025 | $11.05 | $11.18 | $10.89 | $11.14 | 746 |
| Dec 31, 2024 | $11.04 | $11.05 | $10.93 | $11.11 | 642 |
| Dec 30, 2024 | $11.26 | $11.32 | $10.73 | $10.79 | 632 |
| Dec 27, 2024 | $11.91 | $11.95 | $11.33 | $11.44 | 54 |
| Dec 24, 2024 | $11.63 | $11.63 | $11.35 | $11.41 | 3 |
| Dec 23, 2024 | $11.93 | $11.99 | $11.38 | $11.38 | 452 |
| Dec 20, 2024 | $11.79 | $11.98 | $11.26 | $12.05 | 7,496 |
| Dec 19, 2024 | $13.00 | $13.00 | $12.13 | $12.26 | 3,523 |
| Dec 18, 2024 | $13.65 | $13.95 | $13.62 | $13.68 | 5,038 |
| Dec 17, 2024 | $14.37 | $14.37 | $13.80 | $13.95 | 356 |
| Dec 16, 2024 | $13.71 | $14.35 | $13.66 | $14.29 | 5,431 |
| Dec 13, 2024 | $13.33 | $13.60 | $13.30 | $13.44 | 2,632 |
| Dec 12, 2024 | $13.53 | $14.00 | $13.43 | $13.68 | 2,716 |
| Dec 11, 2024 | $13.18 | $13.52 | $13.03 | $13.57 | 4,569 |
| Dec 10, 2024 | $13.61 | $13.78 | $12.96 | $12.96 | 1,236 |
| Dec 9, 2024 | $14.78 | $14.78 | $14.49 | $13.94 | 3,482 |
| Dec 6, 2024 | $14.01 | $14.83 | $13.81 | $14.76 | 4,466 |
| Dec 5, 2024 | $14.75 | $15.01 | $14.30 | $14.38 | 29,168 |
| Dec 4, 2024 | $13.78 | $13.90 | $13.30 | $13.57 | 3,257 |
| Dec 3, 2024 | $13.30 | $13.44 | $12.93 | $13.41 | 4,173 |
| Dec 2, 2024 | $14.01 | $14.01 | $13.68 | $13.73 | 2,507 |
| Nov 29, 2024 | $13.91 | $14.50 | $13.77 | $14.41 | 2,855 |
| Nov 28, 2024 | $13.48 | $13.65 | $13.44 | $13.58 | 1,095 |
| Nov 27, 2024 | $12.98 | $13.27 | $12.98 | $13.16 | 815 |
| Nov 26, 2024 | $12.99 | $13.38 | $11.00 | $13.32 | 2,310 |
| Nov 25, 2024 | $13.78 | $13.92 | $13.22 | $13.79 | 2,599 |
| Nov 22, 2024 | $12.97 | $13.15 | $12.50 | $12.96 | 8,144 |
| Nov 21, 2024 | $13.38 | $13.63 | $12.67 | $12.99 | 4,428 |
| Nov 20, 2024 | $12.97 | $13.52 | $12.74 | $12.91 | 7,539 |
| Nov 19, 2024 | $12.71 | $13.02 | $12.42 | $13.03 | 3,347 |
| Nov 18, 2024 | $12.86 | $12.93 | $12.29 | $12.89 | 1,895 |
| Nov 15, 2024 | $12.32 | $12.49 | $11.96 | $12.38 | 8,514 |
| Nov 14, 2024 | $12.96 | $13.11 | $12.14 | $12.25 | 7,314 |
| Nov 13, 2024 | $13.46 | $14.35 | $13.45 | $13.64 | 18,210 |
| Nov 12, 2024 | $14.67 | $15.00 | $12.00 | $13.55 | 23,673 |
| Nov 11, 2024 | $13.21 | $14.24 | $13.20 | $14.09 | 23,839 |
| Nov 8, 2024 | $12.06 | $12.27 | $11.93 | $11.96 | 1,190 |
| Nov 7, 2024 | $11.60 | $12.00 | $11.55 | $12.00 | 3,195 |
| Nov 6, 2024 | $11.05 | $11.30 | $10.79 | $11.50 | 25,028 |
| Nov 5, 2024 | $9.56 | $9.91 | $9.56 | $9.92 | 93,560 |
| Nov 4, 2024 | $9.72 | $9.72 | $9.52 | $9.52 | 4,509 |
| Nov 1, 2024 | $9.96 | $10.29 | $9.80 | $10.06 | 9,005 |
| Oct 31, 2024 | $10.88 | $10.91 | $10.25 | $10.06 | 500 |
| Oct 30, 2024 | $11.03 | $11.65 | $10.68 | $11.07 | 2,440 |
| Oct 29, 2024 | $11.33 | $11.50 | $11.11 | $11.30 | 3,925 |
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.