Shares Magazine
$7.98-0.40 (-4.77%)07 Mar 2025, 16:15
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | $8.79 | $8.79 | $8.76 | $8.77 | 393 |
| Jan 30, 2025 | $8.63 | $8.78 | $8.63 | $8.78 | 229 |
| Jan 29, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | 139 |
| Jan 28, 2025 | $8.60 | $8.67 | $8.55 | $8.60 | 1,953 |
| Jan 27, 2025 | $8.49 | $8.54 | $8.46 | $8.59 | 1,186 |
| Jan 24, 2025 | $8.51 | $8.62 | $8.51 | $8.62 | 152 |
| Jan 23, 2025 | $8.49 | $8.49 | $8.49 | $8.45 | 90 |
| Jan 22, 2025 | $8.45 | $8.50 | $8.45 | $8.48 | 1,145 |
| Jan 21, 2025 | $8.35 | $8.43 | $8.35 | $8.42 | 22 |
| Jan 20, 2025 | $8.30 | $8.36 | $8.30 | $8.34 | 7,264 |
| Jan 17, 2025 | $8.23 | $8.23 | $8.23 | $8.21 | 880 |
| Jan 16, 2025 | $8.11 | $8.11 | $8.11 | $8.16 | 500 |
| Jan 15, 2025 | $8.16 | $8.18 | $8.04 | $8.06 | 822 |
| Jan 14, 2025 | $8.11 | $8.14 | $8.05 | $8.01 | 1,698 |
| Jan 13, 2025 | $8.01 | $8.03 | $7.94 | $7.94 | 2,835 |
| Jan 10, 2025 | $7.98 | $8.01 | $7.98 | $7.98 | 343 |
| Jan 8, 2025 | $8.15 | $8.15 | $8.08 | $8.11 | 263 |
| Jan 7, 2025 | $8.19 | $8.19 | $8.14 | $8.14 | 376 |
| Jan 6, 2025 | $8.12 | $8.15 | $8.12 | $8.19 | 730 |
| Jan 3, 2025 | $7.94 | $7.94 | $7.91 | $7.96 | 134 |
| Jan 2, 2025 | $7.88 | $7.94 | $7.83 | $7.93 | 182 |
| Dec 30, 2024 | $7.98 | $7.98 | $7.98 | $7.92 | 3 |
| Dec 27, 2024 | $8.18 | $8.18 | $8.08 | $8.08 | 728 |
| Dec 23, 2024 | $8.05 | $8.05 | $8.05 | $7.99 | 51 |
| Dec 20, 2024 | $7.85 | $8.05 | $7.85 | $8.05 | 454 |
| Dec 19, 2024 | $7.89 | $7.89 | $7.89 | $7.85 | 510 |
| Dec 18, 2024 | $8.21 | $8.21 | $8.14 | $8.19 | 9,416 |
| Dec 17, 2024 | $8.17 | $8.31 | $8.17 | $8.17 | 3,647 |
| Dec 16, 2024 | $8.23 | $8.23 | $8.13 | $8.24 | 380 |
| Dec 13, 2024 | $8.22 | $8.22 | $8.18 | $8.18 | 441 |
| Dec 12, 2024 | $8.33 | $8.38 | $8.32 | $8.37 | 1,919 |
| Dec 11, 2024 | $8.38 | $8.38 | $8.32 | $8.32 | 1,215 |
| Dec 10, 2024 | $8.38 | $8.38 | $8.38 | $8.37 | 6 |
| Dec 9, 2024 | $8.43 | $8.43 | $8.42 | $8.42 | 4,252 |
| Dec 6, 2024 | $8.34 | $8.35 | $8.24 | $8.31 | 1,525 |
| Dec 4, 2024 | $8.38 | $8.38 | $8.32 | $8.39 | 8 |
| Dec 3, 2024 | $8.34 | $8.40 | $8.34 | $8.40 | 1,563 |
| Dec 2, 2024 | $8.38 | $8.38 | $8.35 | $8.36 | 136 |
| Nov 29, 2024 | $8.34 | $8.34 | $8.34 | $8.36 | 298 |
| Nov 26, 2024 | $8.14 | $8.14 | $8.14 | $8.14 | 384 |
| Nov 25, 2024 | $7.97 | $8.12 | $7.89 | $8.13 | 10,096 |
| Nov 22, 2024 | $7.72 | $7.72 | $7.72 | $7.82 | 25 |
| Nov 21, 2024 | $7.68 | $7.76 | $7.68 | $7.77 | 17,747 |
| Nov 20, 2024 | $7.59 | $7.59 | $7.59 | $7.63 | 626 |
| Nov 19, 2024 | $7.64 | $7.66 | $7.64 | $7.70 | 1,243 |
| Nov 15, 2024 | $7.53 | $7.68 | $7.53 | $7.56 | 1,062 |
| Nov 14, 2024 | $8.16 | $8.16 | $7.80 | $7.82 | 845 |
| Nov 12, 2024 | $8.15 | $8.15 | $8.15 | $8.08 | 77 |
| Nov 11, 2024 | $8.02 | $8.19 | $8.01 | $8.19 | 4,946 |
| Nov 8, 2024 | $8.05 | $8.05 | $8.03 | $8.05 | 1,155 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.