Shares Magazine
$21.96+0.01 (+0.03%)29 Jan 2025, 16:29
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 28, 2025 | $21.93 | $22.04 | $21.70 | $21.95 | 6,195 |
| 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 |
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 |
|---|---|---|
| Dowlais Group PLC | 73.50 | 7.53 |
| Pennon Group PLC | 554.00 | 7.47 |
| Wh Smith PLC | 1,272.00 | 6.89 |
| Bank Of Georgia Group PLC | 4,850.00 | 6.83 |
| Genus PLC | 1,864.00 | 5.07 |
| Tbc Bank Group PLC | 3,395.00 | 4.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 895.50 | -5.93 |
| Sthree PLC | 264.00 | -5.88 |
| Bh Macro Limited | 384.00 | -5.30 |
| Wizz Air Holdings PLC | 1,372.00 | -5.25 |
| Molten Ventures PLC | 307.50 | -5.09 |
| Bae Systems PLC | 1,195.50 | -4.44 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.