Shares Magazine
1,607.20p+17.90 (+1.12%)14 Jul 2025, 16:22
Wisdomtree Issuer Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1607.40p | 1607.40p | 1584.00p | 1595.50p | 94 |
| Jul 10, 2025 | 1596.40p | 1597.80p | 1574.80p | 1591.40p | 150 |
| Jul 9, 2025 | 1598.20p | 1602.60p | 1563.40p | 1588.10p | 67 |
| Jul 8, 2025 | 1573.60p | 1592.60p | 1569.40p | 1583.00p | 984 |
| Jul 7, 2025 | 1588.60p | 1591.60p | 1564.20p | 1578.10p | 166 |
| Jul 4, 2025 | 1598.60p | 1598.60p | 1564.00p | 1582.00p | 1,536 |
| Jul 3, 2025 | 1595.60p | 1614.00p | 1582.00p | 1594.90p | 340 |
| Jul 2, 2025 | 1592.40p | 1607.80p | 1579.80p | 1601.20p | 1,468 |
| Jul 1, 2025 | 1585.20p | 1616.00p | 1565.60p | 1579.30p | 4,422 |
| Jun 30, 2025 | 1579.40p | 1596.00p | 1558.40p | 1570.70p | 202 |
| Jun 27, 2025 | 1555.60p | 1582.20p | 1548.20p | 1562.90p | 1,031 |
| Jun 26, 2025 | 1568.20p | 1568.20p | 1554.60p | 1559.70p | 303 |
| Jun 25, 2025 | 1556.40p | 1571.20p | 1540.60p | 1562.90p | 43 |
| Jun 24, 2025 | 1553.00p | 1565.60p | 1549.80p | 1559.30p | 2,063 |
| Jun 23, 2025 | 1521.60p | 1554.20p | 1521.60p | 1540.20p | 124 |
| Jun 20, 2025 | 1552.80p | 1560.60p | 1537.80p | 1560.60p | 1,365 |
| Jun 19, 2025 | 1555.00p | 1559.40p | 1540.60p | 1546.90p | 5,447 |
| Jun 18, 2025 | 1568.40p | 1574.20p | 1550.00p | 1560.80p | 858 |
| Jun 17, 2025 | 1560.60p | 1570.60p | 1549.40p | 1556.30p | 58 |
| Jun 16, 2025 | 1564.60p | 1613.60p | 1535.20p | 1560.70p | 20,890 |
| Jun 13, 2025 | 1568.40p | 1593.40p | 1535.60p | 1547.50p | 172 |
| Jun 12, 2025 | 1562.60p | 1591.60p | 1555.20p | 1569.50p | 118 |
| Jun 11, 2025 | 1591.60p | 1591.60p | 1559.00p | 1570.40p | 652 |
| Jun 10, 2025 | 1557.60p | 1574.40p | 1553.40p | 1562.90p | 324 |
| Jun 9, 2025 | 1548.40p | 1559.60p | 1544.00p | 1552.20p | 1,226 |
| Jun 6, 2025 | 1532.80p | 1556.00p | 1532.80p | 1548.20p | 200 |
| Jun 5, 2025 | 1537.00p | 1550.40p | 1507.60p | 1544.00p | 137 |
| Jun 4, 2025 | 1525.60p | 1601.60p | 1525.60p | 1539.50p | 408 |
| Jun 3, 2025 | 1534.80p | 1536.40p | 1512.40p | 1532.80p | 153 |
| Jun 2, 2025 | 1526.80p | 1533.60p | 1514.40p | 1524.20p | 152 |
| May 30, 2025 | 1544.00p | 1544.00p | 1520.20p | 1532.60p | 668 |
| May 29, 2025 | 1551.40p | 1551.60p | 1531.20p | 1537.40p | 97 |
| May 28, 2025 | 1526.60p | 1539.61p | 1513.29p | 1533.30p | 1,645 |
| May 27, 2025 | 1517.60p | 1530.60p | 1505.80p | 1523.90p | 642 |
| May 23, 2025 | 1513.20p | 1538.00p | 1508.28p | 1527.20p | 272 |
| May 22, 2025 | 1536.40p | 1541.60p | 1519.80p | 1529.10p | 2,101 |
| May 21, 2025 | 1532.60p | 1546.80p | 1526.00p | 1537.40p | 2,253 |
| May 20, 2025 | 1543.20p | 1543.20p | 1526.60p | 1534.50p | 188 |
| May 19, 2025 | 1521.00p | 1542.20p | 1520.80p | 1533.70p | 746 |
| May 16, 2025 | 1540.20p | 1546.60p | 1529.00p | 1540.50p | 987 |
| May 15, 2025 | 1538.60p | 1540.40p | 1525.40p | 1534.30p | 134 |
| May 14, 2025 | 1520.00p | 1540.20p | 1509.60p | 1534.00p | 1,836 |
| May 13, 2025 | 1519.20p | 1534.80p | 1514.40p | 1526.10p | 92 |
| May 12, 2025 | 1509.80p | 1549.40p | 1509.80p | 1524.00p | 457 |
| May 9, 2025 | 1495.20p | 1516.40p | 1495.20p | 1502.80p | 162 |
| May 8, 2025 | 1494.00p | 1506.80p | 1480.00p | 1494.80p | 259 |
| May 7, 2025 | 1488.40p | 1494.00p | 1480.60p | 1486.80p | 84 |
| May 6, 2025 | 1486.80p | 1501.40p | 1477.20p | 1489.60p | 2,571 |
| May 2, 2025 | 1495.40p | 1505.00p | 1479.60p | 1494.50p | 2,543 |
| May 1, 2025 | 1451.60p | 1489.20p | 1445.60p | 1464.50p | 399 |
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 |
|---|---|---|
| Asos PLC | 329.00 | 4.11 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Qinetiq Group PLC | 504.00 | 3.15 |
| Associated British Foods PLC | 2,110.00 | 3.03 |
| Elementis PLC | 172.00 | 2.99 |
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 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
| Future PLC | 721.00 | -1.97 |