Shares Magazine
$21.40+0.02 (+0.08%)02 Jul 2025, 13:44
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | $21.33 | $21.33 | $21.33 | $21.39 | 23,400 |
| Jul 1, 2025 | $21.30 | $21.33 | $21.30 | $21.38 | 23,550 |
| Jun 24, 2025 | $20.81 | $20.81 | $20.81 | $20.91 | 2,600 |
| Jun 23, 2025 | $20.60 | $20.60 | $20.60 | $20.66 | 507 |
| Jun 20, 2025 | $20.80 | $20.80 | $20.79 | $20.73 | 450 |
| Jun 19, 2025 | $20.65 | $20.70 | $20.65 | $20.57 | 300 |
| Jun 18, 2025 | $20.91 | $20.91 | $20.91 | $20.83 | 0 |
| Jun 12, 2025 | $20.96 | $20.97 | $20.96 | $21.01 | 17,483 |
| Jun 11, 2025 | $21.02 | $21.02 | $21.02 | $20.96 | 4,200 |
| Jun 10, 2025 | $20.88 | $20.91 | $20.88 | $20.93 | 24,000 |
| Jun 6, 2025 | $20.66 | $20.93 | $20.66 | $20.79 | 5,148 |
| Jun 3, 2025 | $20.41 | $20.47 | $20.41 | $20.51 | 5,300 |
| Jun 2, 2025 | $20.37 | $20.41 | $20.34 | $20.39 | 1,720 |
| May 30, 2025 | $20.39 | $20.50 | $20.39 | $20.43 | 3,810 |
| May 29, 2025 | $20.63 | $20.63 | $20.63 | $20.43 | 150 |
| May 27, 2025 | $20.51 | $20.51 | $20.44 | $20.57 | 25,030 |
| May 23, 2025 | $20.08 | $20.18 | $20.05 | $20.22 | 10,450 |
| May 22, 2025 | $20.34 | $20.34 | $20.34 | $20.32 | 0 |
| May 20, 2025 | $20.55 | $20.55 | $20.55 | $20.61 | 1,370 |
| May 19, 2025 | $20.34 | $20.45 | $20.34 | $20.52 | 10,450 |
| May 15, 2025 | $20.37 | $20.37 | $20.37 | $20.44 | 150 |
| May 13, 2025 | $20.21 | $20.52 | $20.21 | $20.48 | 10,490 |
| May 12, 2025 | $20.20 | $20.23 | $20.11 | $20.15 | 5,799 |
| May 6, 2025 | $19.82 | $19.82 | $19.82 | $19.82 | 150 |
| May 2, 2025 | $19.66 | $19.66 | $19.66 | $19.84 | 150 |
| Apr 30, 2025 | $19.12 | $19.12 | $19.12 | $19.28 | 1,300 |
| Apr 29, 2025 | $19.33 | $19.33 | $19.33 | $19.37 | 11,000 |
| Apr 25, 2025 | $19.38 | $19.44 | $19.38 | $19.33 | 150 |
| Apr 24, 2025 | $18.85 | $18.85 | $18.85 | $19.19 | 62 |
| 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 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.