Shares Magazine
$20.06-0.27 (-1.32%)10 Jan 2025, 13:04
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 12, 2024 | $20.86 | $20.86 | $20.86 | $20.89 | 0 |
| Nov 11, 2024 | $20.90 | $20.96 | $20.90 | $21.07 | 7 |
| Nov 8, 2024 | $20.96 | $20.96 | $20.93 | $20.98 | 290 |
| Nov 6, 2024 | $21.02 | $21.02 | $20.78 | $20.79 | 369 |
| Oct 28, 2024 | $20.75 | $20.75 | $20.75 | $20.78 | 4 |
| Oct 21, 2024 | $21.03 | $21.05 | $21.03 | $20.89 | 320 |
| Oct 15, 2024 | $21.37 | $21.37 | $21.37 | $21.11 | 150 |
| Oct 10, 2024 | $20.92 | $20.92 | $20.92 | $20.95 | 15,340 |
| Oct 2, 2024 | $21.10 | $21.10 | $21.10 | $21.08 | 60 |
| Sep 30, 2024 | $21.09 | $21.09 | $21.09 | $21.06 | 7,140 |
| Sep 27, 2024 | $21.30 | $21.30 | $21.30 | $21.25 | 160,940 |
| Sep 20, 2024 | $21.05 | $21.05 | $21.00 | $20.89 | 19,035 |
| Sep 19, 2024 | $21.12 | $21.12 | $21.12 | $21.09 | 200 |
| Sep 18, 2024 | $20.69 | $20.69 | $20.66 | $20.69 | 2,901,290 |
| Sep 16, 2024 | $20.68 | $20.77 | $20.68 | $20.66 | 2,341 |
| Sep 13, 2024 | $20.65 | $20.74 | $20.59 | $20.62 | 462 |
| Sep 12, 2024 | $20.49 | $20.53 | $20.48 | $20.40 | 5,670 |
| Sep 11, 2024 | $20.18 | $20.24 | $20.18 | $20.06 | 31 |
| Sep 6, 2024 | $20.22 | $20.22 | $20.22 | $20.11 | 4 |
| Aug 30, 2024 | $20.89 | $20.97 | $20.89 | $20.79 | 35,330 |
| Aug 21, 2024 | $20.60 | $20.60 | $20.60 | $20.67 | 0 |
| Aug 20, 2024 | $20.73 | $20.73 | $20.73 | $20.62 | 4 |
| Aug 15, 2024 | $20.25 | $20.36 | $20.25 | $20.50 | 633 |
| Aug 13, 2024 | $20.04 | $20.04 | $19.95 | $20.11 | 51 |
| Aug 12, 2024 | $19.97 | $19.97 | $19.97 | $19.95 | 5,000 |
| Aug 7, 2024 | $19.92 | $19.93 | $19.92 | $19.86 | 1,525 |
| Aug 5, 2024 | $19.23 | $19.38 | $18.85 | $19.46 | 460 |
| Aug 1, 2024 | $20.57 | $20.61 | $20.53 | $20.25 | 790 |
| Jul 30, 2024 | $20.42 | $20.45 | $20.42 | $20.18 | 5,000 |
| Jul 26, 2024 | $20.10 | $20.26 | $20.10 | $20.25 | 385 |
| Jul 22, 2024 | $20.03 | $20.03 | $20.03 | $20.07 | 1 |
| Jul 16, 2024 | $20.39 | $20.39 | $20.38 | $20.39 | 8,315 |
| Jul 10, 2024 | $20.05 | $20.07 | $20.05 | $19.97 | 6,670 |
| Jul 9, 2024 | $20.11 | $20.11 | $19.99 | $19.94 | 5,355 |
| Jul 8, 2024 | $20.19 | $20.25 | $20.17 | $20.11 | 4,807 |
| Jul 5, 2024 | $20.06 | $20.06 | $20.06 | $20.12 | 1 |
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 |
|---|---|---|
| Genus PLC | 1,697.48 | 19.21 |
| Currys PLC | 91.15 | 11.16 |
| Vistry Group PLC | 563.00 | 9.43 |
| Ashmore Group PLC | 155.30 | 5.72 |
| Just Group PLC | 151.87 | 5.02 |
| Mitchells & Butlers PLC | 239.00 | 4.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 136.08 | -3.76 |
| Watches Of Switzerland Group PLC | 457.00 | -2.97 |
| Aston Martin Lagonda Global Holdings PLC | 98.73 | -2.44 |
| Anglo American PLC | 2,427.00 | -1.82 |
| Rentokil Initial PLC | 371.90 | -1.48 |
| Endeavour Mining PLC | 1,495.00 | -1.19 |