Shares Magazine
£16.98-0.07 (-0.43%)10 Jan 2025, 15:26
Vaneck Ucits Etfs PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 10, 2025 | £17.00 | £17.00 | £17.00 | £16.98 | 53 |
| Jan 6, 2025 | £16.75 | £16.75 | £16.75 | £16.67 | 26 |
| Jan 2, 2025 | £16.75 | £16.75 | £16.71 | £16.66 | 27 |
| Dec 31, 2024 | £16.47 | £16.50 | £16.47 | £16.50 | 30 |
| Dec 27, 2024 | £16.61 | £16.61 | £16.61 | £16.47 | 4 |
| Dec 17, 2024 | £16.43 | £16.43 | £16.33 | £16.26 | 115 |
| Dec 16, 2024 | £16.44 | £16.44 | £16.44 | £16.39 | 87 |
| Dec 11, 2024 | £16.63 | £16.63 | £16.63 | £16.63 | 1 |
| Dec 9, 2024 | £16.60 | £16.60 | £16.60 | £16.44 | 53 |
| Dec 2, 2024 | £17.01 | £17.01 | £17.01 | £16.91 | 15 |
| Nov 29, 2024 | £16.87 | £17.05 | £16.87 | £16.93 | 437 |
| Nov 28, 2024 | £16.92 | £16.92 | £16.92 | £17.00 | 160 |
| Nov 25, 2024 | £16.93 | £16.93 | £16.93 | £16.78 | 102 |
| Nov 22, 2024 | £16.83 | £16.83 | £16.83 | £16.77 | 132 |
| Nov 20, 2024 | £16.51 | £16.51 | £16.48 | £16.42 | 137 |
| Nov 15, 2024 | £16.55 | £16.55 | £16.55 | £16.46 | 58 |
| Nov 14, 2024 | £16.62 | £16.62 | £16.62 | £16.48 | 59 |
| Nov 6, 2024 | £16.49 | £16.49 | £16.49 | £16.18 | 430 |
| Nov 5, 2024 | £15.87 | £15.87 | £15.87 | £15.93 | 650 |
| Nov 1, 2024 | £16.10 | £16.10 | £16.10 | £16.04 | 14 |
| Oct 31, 2024 | £15.99 | £15.99 | £15.99 | £15.83 | 12 |
| Oct 28, 2024 | £16.14 | £16.14 | £16.14 | £16.05 | 1 |
| Oct 22, 2024 | £16.24 | £16.24 | £16.24 | £16.03 | 31 |
| Oct 17, 2024 | £16.05 | £16.05 | £16.05 | £15.95 | 2 |
| Oct 15, 2024 | £16.00 | £16.00 | £16.00 | £15.96 | 44 |
| Oct 14, 2024 | £16.05 | £16.05 | £16.05 | £15.99 | 3 |
| Oct 8, 2024 | £15.85 | £15.85 | £15.85 | £15.76 | 15 |
| Oct 1, 2024 | £15.79 | £15.79 | £15.79 | £15.78 | 10 |
| Sep 26, 2024 | £15.62 | £15.62 | £15.62 | £15.51 | 100 |
| Sep 24, 2024 | £15.74 | £15.74 | £15.74 | £15.68 | 19 |
| Sep 23, 2024 | £15.66 | £15.81 | £15.66 | £15.78 | 3 |
| Sep 16, 2024 | £16.15 | £16.15 | £16.15 | £16.06 | 43 |
| Sep 9, 2024 | £16.03 | £16.03 | £16.03 | £15.97 | 28 |
| Sep 5, 2024 | £15.81 | £15.81 | £15.81 | £15.71 | 356 |
| Sep 4, 2024 | £16.07 | £16.07 | £16.07 | £16.08 | 326 |
| Sep 3, 2024 | £16.19 | £16.19 | £16.19 | £16.12 | 11 |
| Aug 30, 2024 | £16.19 | £16.19 | £16.19 | £16.03 | 2 |
| Aug 23, 2024 | £16.10 | £16.10 | £16.10 | £16.09 | 304 |
| Aug 16, 2024 | £16.11 | £16.11 | £16.11 | £16.05 | 302 |
| Aug 15, 2024 | £16.08 | £16.08 | £16.08 | £15.96 | 45 |
| Aug 8, 2024 | £15.77 | £15.77 | £15.77 | £15.68 | 9 |
| Aug 2, 2024 | £15.33 | £15.33 | £15.33 | £15.22 | 94 |
| Jul 29, 2024 | £15.40 | £15.40 | £15.40 | £15.36 | 324 |
| Jul 26, 2024 | £15.29 | £15.29 | £15.29 | £15.24 | 326 |
| Jul 25, 2024 | £16.41 | £16.41 | £16.41 | £16.17 | 60 |
| Jul 23, 2024 | £16.83 | £16.83 | £16.83 | £16.75 | 9 |
| Jul 18, 2024 | £16.64 | £16.64 | £16.64 | £16.70 | 7 |
| Jul 15, 2024 | £16.81 | £16.81 | £16.81 | £16.65 | 31 |
| Jul 11, 2024 | £16.90 | £16.90 | £16.77 | £16.93 | 2,185 |
| Jul 8, 2024 | £16.86 | £16.86 | £16.86 | £16.79 | 8 |
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.