Shares Magazine
£6.87+0.08 (+1.22%)22 Jan 2025, 15:21
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2025 | £6.78 | £6.87 | £6.77 | £6.82 | 2,453 |
| Jan 20, 2025 | £6.78 | £6.78 | £6.72 | £6.76 | 562 |
| Jan 17, 2025 | £6.74 | £6.74 | £6.73 | £6.72 | 14 |
| Jan 14, 2025 | £6.58 | £6.58 | £6.58 | £6.55 | 183 |
| Jan 10, 2025 | £6.57 | £6.57 | £6.48 | £6.53 | 621 |
| Jan 9, 2025 | £6.67 | £6.67 | £6.67 | £6.63 | 1 |
| Jan 8, 2025 | £6.57 | £6.57 | £6.52 | £6.55 | 770 |
| Jan 7, 2025 | £6.55 | £6.55 | £6.55 | £6.50 | 1 |
| Jan 6, 2025 | £6.54 | £6.54 | £6.52 | £6.52 | 501 |
| Jan 3, 2025 | £6.39 | £6.43 | £6.37 | £6.40 | 1,681 |
| Jan 2, 2025 | £6.44 | £6.44 | £6.43 | £6.40 | 51 |
| Dec 30, 2024 | £6.34 | £6.34 | £6.29 | £6.33 | 242 |
| Dec 27, 2024 | £6.50 | £6.51 | £6.42 | £6.39 | 98 |
| Dec 23, 2024 | £6.46 | £6.46 | £6.45 | £6.38 | 763 |
| Dec 19, 2024 | £6.29 | £6.29 | £6.25 | £6.24 | 2,015 |
| Dec 18, 2024 | £6.42 | £6.42 | £6.42 | £6.44 | 6 |
| Dec 17, 2024 | £6.42 | £6.42 | £6.42 | £6.39 | 55 |
| Dec 13, 2024 | £6.46 | £6.46 | £6.46 | £6.47 | 400 |
| Dec 12, 2024 | £6.57 | £6.57 | £6.54 | £6.58 | 6 |
| Dec 11, 2024 | £6.54 | £6.54 | £6.54 | £6.53 | 500 |
| Dec 10, 2024 | £6.51 | £6.51 | £6.51 | £6.57 | 31 |
| Dec 9, 2024 | £6.52 | £6.58 | £6.52 | £6.60 | 2 |
| Dec 5, 2024 | £6.55 | £6.56 | £6.55 | £6.51 | 103 |
| Dec 4, 2024 | £6.64 | £6.64 | £6.59 | £6.58 | 175 |
| Dec 3, 2024 | £6.64 | £6.64 | £6.55 | £6.62 | 36 |
| Dec 2, 2024 | £6.60 | £6.63 | £6.57 | £6.60 | 55 |
| Nov 28, 2024 | £6.54 | £6.54 | £6.54 | £6.53 | 6 |
| Nov 27, 2024 | £6.47 | £6.47 | £6.47 | £6.49 | 2,000 |
| Nov 26, 2024 | £6.51 | £6.51 | £6.45 | £6.48 | 408 |
| Nov 25, 2024 | £6.29 | £6.38 | £6.29 | £6.46 | 598 |
| Nov 22, 2024 | £6.21 | £6.21 | £6.21 | £6.24 | 85 |
| Nov 21, 2024 | £6.14 | £6.14 | £6.14 | £6.16 | 85 |
| Nov 20, 2024 | £6.08 | £6.08 | £6.08 | £6.05 | 10 |
| Nov 18, 2024 | £5.97 | £5.97 | £5.97 | £6.06 | 15 |
| Nov 14, 2024 | £6.32 | £6.32 | £6.22 | £6.16 | 49 |
| Nov 13, 2024 | £6.36 | £6.38 | £6.36 | £6.35 | 643 |
| Nov 11, 2024 | £6.24 | £6.24 | £6.24 | £6.38 | 500 |
| Nov 8, 2024 | £6.33 | £6.33 | £6.21 | £6.22 | 598 |
| Nov 7, 2024 | £6.18 | £6.18 | £6.18 | £6.19 | 10 |
| Nov 6, 2024 | £6.21 | £6.21 | £6.10 | £6.14 | 2,174 |
| Nov 5, 2024 | £5.96 | £5.97 | £5.96 | £5.98 | 9 |
| Nov 4, 2024 | £5.89 | £5.93 | £5.89 | £5.95 | 15 |
| Nov 1, 2024 | £5.90 | £5.90 | £5.89 | £5.88 | 10 |
| Oct 31, 2024 | £5.83 | £5.83 | £5.83 | £5.85 | 1 |
| Oct 30, 2024 | £5.81 | £5.90 | £5.81 | £5.89 | 2 |
| Oct 28, 2024 | £5.89 | £5.89 | £5.89 | £5.86 | 1 |
| Oct 25, 2024 | £5.78 | £5.83 | £5.78 | £5.81 | 7 |
| Oct 24, 2024 | £5.81 | £5.84 | £5.81 | £5.81 | 1,170 |
| Oct 22, 2024 | £5.88 | £5.88 | £5.88 | £5.85 | 7 |
| Oct 18, 2024 | £5.87 | £5.87 | £5.85 | £5.87 | 6,270 |
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 |
|---|---|---|
| Intermediate Capital Group PLC | 2,252.00 | 6.33 |
| Alpha Group International PLC | 2,490.00 | 4.62 |
| Entain PLC | 706.80 | 4.00 |
| Halma PLC | 2,947.96 | 3.98 |
| Aviva PLC | 509.60 | 3.16 |
| Allianz Technology Trust PLC | 447.00 | 2.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 191.00 | -16.59 |
| Trainline PLC | 364.00 | -7.14 |
| Easyjet PLC | 488.80 | -4.38 |
| Wh Smith PLC | 1,132.00 | -3.50 |
| Carnival PLC | 1,867.00 | -3.24 |
| Pennon Group PLC | 521.50 | -2.89 |