Shares Magazine
$21.95+0.19 (+0.86%)28 Jan 2025, 16:35
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2025 | $22.08 | $22.09 | $21.55 | $21.76 | 29,975 |
| Jan 24, 2025 | $22.80 | $22.89 | $22.66 | $22.84 | 7,049 |
| Jan 23, 2025 | $22.48 | $22.58 | $22.37 | $22.58 | 7,912 |
| Jan 22, 2025 | $22.48 | $22.68 | $22.36 | $22.56 | 6,158 |
| Jan 21, 2025 | $22.07 | $22.17 | $21.82 | $22.16 | 11,026 |
| Jan 20, 2025 | $21.84 | $22.10 | $21.72 | $22.02 | 8,550 |
| Jan 17, 2025 | $21.70 | $21.82 | $21.46 | $21.81 | 6,529 |
| Jan 16, 2025 | $21.52 | $21.61 | $21.38 | $21.43 | 38,869 |
| Jan 15, 2025 | $20.91 | $21.40 | $20.70 | $21.18 | 37,482 |
| Jan 14, 2025 | $20.91 | $20.92 | $20.66 | $20.66 | 4,490 |
| Jan 13, 2025 | $20.85 | $20.92 | $20.46 | $20.52 | 6,861 |
| Jan 10, 2025 | $21.16 | $21.32 | $20.60 | $20.86 | 2,498 |
| Jan 9, 2025 | $21.21 | $21.30 | $21.09 | $21.21 | 6,961 |
| Jan 8, 2025 | $21.45 | $21.52 | $21.11 | $21.24 | 2,278 |
| Jan 7, 2025 | $22.00 | $22.03 | $21.45 | $21.64 | 6,452 |
| Jan 6, 2025 | $21.70 | $21.98 | $21.54 | $21.98 | 5,729 |
| Jan 3, 2025 | $21.43 | $21.57 | $21.20 | $21.54 | 1,797 |
| Jan 2, 2025 | $21.36 | $21.44 | $21.13 | $21.34 | 3,566 |
| Dec 31, 2024 | $21.28 | $21.33 | $21.05 | $21.26 | 1,291 |
| Dec 30, 2024 | $21.36 | $21.48 | $21.05 | $21.15 | 3,178 |
| Dec 27, 2024 | $21.57 | $21.66 | $21.23 | $21.33 | 2,605 |
| Dec 24, 2024 | $21.16 | $21.40 | $21.16 | $21.29 | 1,348 |
| Dec 23, 2024 | $21.24 | $21.24 | $21.03 | $21.05 | 2,219 |
| Dec 20, 2024 | $20.84 | $21.20 | $20.51 | $21.24 | 4,253 |
| Dec 19, 2024 | $21.93 | $22.20 | $20.90 | $20.95 | 6,590 |
| Dec 18, 2024 | $21.95 | $22.00 | $21.70 | $21.92 | 2,130 |
| Dec 17, 2024 | $21.86 | $21.86 | $21.57 | $21.73 | 2,483 |
| Dec 16, 2024 | $21.75 | $21.88 | $21.63 | $21.79 | 11,153 |
| Dec 13, 2024 | $21.87 | $21.93 | $21.61 | $21.68 | 5,252 |
| Dec 12, 2024 | $22.20 | $22.20 | $21.93 | $22.11 | 5,671 |
| Dec 11, 2024 | $22.09 | $22.18 | $21.89 | $22.14 | 3,558 |
| Dec 10, 2024 | $22.36 | $22.36 | $22.09 | $22.09 | 2,266 |
| Dec 9, 2024 | $22.50 | $22.56 | $22.18 | $22.24 | 5,540 |
| Dec 6, 2024 | $22.44 | $22.54 | $22.27 | $22.46 | 29,253 |
| Dec 5, 2024 | $22.42 | $22.42 | $22.27 | $22.39 | 19,646 |
| Dec 4, 2024 | $22.00 | $22.42 | $21.93 | $22.42 | 3,774 |
| Dec 3, 2024 | $22.11 | $22.11 | $21.88 | $22.02 | 1,200 |
| Dec 2, 2024 | $22.00 | $22.07 | $21.81 | $21.94 | 11,305 |
| Nov 29, 2024 | $21.82 | $21.91 | $21.75 | $21.92 | 1,564 |
| Nov 28, 2024 | $21.63 | $21.86 | $21.63 | $21.77 | 1,817 |
| Nov 27, 2024 | $21.96 | $21.96 | $21.49 | $21.52 | 9,065 |
| Nov 26, 2024 | $21.90 | $21.96 | $21.73 | $21.94 | 4,352 |
| Nov 25, 2024 | $22.24 | $22.24 | $21.96 | $22.02 | 4,710 |
| Nov 22, 2024 | $21.72 | $21.89 | $21.59 | $21.87 | 1,684 |
| Nov 21, 2024 | $21.59 | $21.80 | $21.38 | $21.82 | 3,467 |
| Nov 20, 2024 | $21.52 | $21.75 | $21.27 | $21.33 | 6,177 |
| Nov 19, 2024 | $21.40 | $21.45 | $21.07 | $21.45 | 532 |
| Nov 18, 2024 | $21.34 | $21.34 | $21.07 | $21.26 | 5,155 |
| Nov 15, 2024 | $21.50 | $21.50 | $21.14 | $21.22 | 18,209 |
| Nov 14, 2024 | $21.80 | $21.80 | $21.53 | $21.66 | 10,796 |
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 |
|---|---|---|
| Carnival PLC | 2,005.00 | 8.76 |
| Computacenter PLC | 2,268.00 | 7.39 |
| Barr (A.G.) PLC | 622.00 | 6.69 |
| Oxford Nanopore Technologies PLC | 146.00 | 6.41 |
| Pets AT Home Group PLC | 221.80 | 5.42 |
| Raspberry Pi Holdings PLC | 740.00 | 5.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 812.00 | -2.46 |
| Antofagasta PLC | 1,659.00 | -2.21 |
| Fresnillo PLC | 657.00 | -2.16 |
| Smiths Group PLC | 1,845.00 | -2.02 |
| Glencore PLC | 354.95 | -1.81 |
| Rio Tinto PLC | 4,813.00 | -1.77 |