Shares Magazine
$18.71-0.17 (-0.91%)17 Apr 2025, 14:21
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | $18.76 | $18.76 | $18.76 | $18.71 | 5,000 |
| Apr 16, 2025 | $18.71 | $18.71 | $18.69 | $18.89 | 6,330 |
| Apr 15, 2025 | $18.89 | $18.89 | $18.89 | $18.96 | 43,570 |
| Apr 14, 2025 | $18.91 | $18.91 | $18.91 | $18.87 | 137,730 |
| Apr 9, 2025 | $17.71 | $17.71 | $17.44 | $17.54 | 1,795 |
| Apr 7, 2025 | $17.74 | $17.74 | $16.86 | $17.36 | 5,561 |
| Apr 4, 2025 | $18.95 | $18.95 | $17.80 | $18.22 | 16,420 |
| Apr 3, 2025 | $19.19 | $19.26 | $19.05 | $19.07 | 11,875 |
| Apr 2, 2025 | $19.56 | $19.56 | $19.41 | $19.60 | 36,310 |
| Mar 31, 2025 | $19.26 | $19.26 | $19.26 | $19.26 | 210 |
| Mar 27, 2025 | $19.86 | $20.06 | $19.86 | $19.88 | 13,490 |
| Mar 26, 2025 | $20.05 | $20.05 | $19.98 | $19.93 | 168,129 |
| Mar 25, 2025 | $19.92 | $19.92 | $19.88 | $20.00 | 4,000 |
| Mar 24, 2025 | $19.95 | $19.98 | $19.95 | $19.93 | 1,094,850 |
| Mar 19, 2025 | $19.87 | $19.88 | $19.87 | $19.91 | 1,450 |
| Mar 18, 2025 | $19.81 | $19.82 | $19.81 | $19.81 | 2,500 |
| Mar 17, 2025 | $19.89 | $19.89 | $19.89 | $19.86 | 0 |
| Mar 12, 2025 | $19.63 | $19.63 | $19.63 | $19.64 | 11,825 |
| Mar 11, 2025 | $19.57 | $19.57 | $19.57 | $19.55 | 3 |
| Mar 5, 2025 | $20.07 | $20.07 | $19.98 | $19.92 | 6,525 |
| Mar 4, 2025 | $19.93 | $19.93 | $19.93 | $19.65 | 150 |
| Mar 3, 2025 | $20.27 | $20.27 | $20.27 | $20.29 | 1,245 |
| Feb 28, 2025 | $20.07 | $20.12 | $20.07 | $20.07 | 155,912 |
| Feb 26, 2025 | $20.48 | $20.52 | $20.48 | $20.48 | 5,616 |
| Feb 20, 2025 | $20.75 | $20.75 | $20.71 | $20.69 | 2,707 |
| Feb 11, 2025 | $20.78 | $20.78 | $20.75 | $20.75 | 2,750 |
| Feb 6, 2025 | $20.98 | $21.00 | $20.98 | $20.96 | 300 |
| Feb 5, 2025 | $20.86 | $20.86 | $20.78 | $20.81 | 1,340 |
| Feb 4, 2025 | $20.93 | $20.93 | $20.93 | $20.98 | 150 |
| Feb 3, 2025 | $20.76 | $20.80 | $20.76 | $20.95 | 370 |
| Jan 31, 2025 | $21.30 | $21.30 | $21.21 | $21.28 | 4,960 |
| Jan 28, 2025 | $21.29 | $21.29 | $21.29 | $21.20 | 500 |
| Jan 27, 2025 | $20.76 | $20.76 | $20.73 | $21.07 | 5,450 |
| Jan 23, 2025 | $21.20 | $21.20 | $21.20 | $21.20 | 5,000 |
| Jan 22, 2025 | $21.05 | $21.05 | $21.05 | $21.15 | 1 |
| Jan 21, 2025 | $21.09 | $21.09 | $21.09 | $20.97 | 34,329 |
| Jan 10, 2025 | $20.28 | $20.28 | $20.28 | $19.97 | 250 |
| Jan 7, 2025 | $20.47 | $20.47 | $20.47 | $20.48 | 1,220 |
| Jan 3, 2025 | $20.10 | $20.10 | $20.10 | $20.11 | 1 |
| Dec 24, 2024 | $20.38 | $20.38 | $20.38 | $20.34 | 65 |
| Dec 18, 2024 | $20.86 | $20.88 | $20.76 | $20.78 | 3,711 |
| Dec 16, 2024 | $20.88 | $20.88 | $20.88 | $20.86 | 289,000 |
| Dec 13, 2024 | $20.83 | $20.83 | $20.83 | $20.80 | 23,800 |
| Dec 12, 2024 | $20.99 | $21.02 | $20.94 | $20.98 | 268,010 |
| Dec 5, 2024 | $21.09 | $21.09 | $21.09 | $21.18 | 1 |
| Dec 4, 2024 | $21.21 | $21.21 | $21.21 | $21.19 | 240 |
| Dec 2, 2024 | $20.91 | $20.91 | $20.91 | $20.84 | 4,080 |
| Nov 20, 2024 | $20.45 | $20.47 | $20.45 | $20.41 | 2,928 |
| Nov 18, 2024 | $20.47 | $20.47 | $20.47 | $20.55 | 2 |
| Nov 15, 2024 | $20.73 | $20.73 | $20.73 | $20.54 | 2 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |