Shares Magazine
£9.39+0.00 (+0.02%)22 Jan 2025, 16:35
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2025 | £9.39 | £9.41 | £9.39 | £9.39 | 110 |
| Jan 20, 2025 | £9.34 | £9.44 | £9.34 | £9.36 | 538 |
| Jan 17, 2025 | £9.38 | £9.45 | £9.38 | £9.44 | 269 |
| Jan 16, 2025 | £9.37 | £9.40 | £9.36 | £9.37 | 149 |
| Jan 15, 2025 | £9.18 | £9.31 | £9.18 | £9.32 | 15 |
| Jan 14, 2025 | £9.16 | £9.21 | £9.16 | £9.18 | 86 |
| Jan 13, 2025 | £9.06 | £9.14 | £9.05 | £9.07 | 769 |
| Jan 10, 2025 | £9.12 | £9.12 | £9.04 | £9.06 | 45 |
| Jan 9, 2025 | £9.16 | £9.19 | £9.16 | £9.15 | 120 |
| Jan 8, 2025 | £9.06 | £9.09 | £9.04 | £9.06 | 78 |
| Jan 7, 2025 | £9.18 | £9.18 | £9.14 | £9.13 | 1,008 |
| Jan 6, 2025 | £9.22 | £9.31 | £9.19 | £9.29 | 425 |
| Jan 3, 2025 | £9.25 | £9.25 | £9.22 | £9.22 | 653 |
| Jan 2, 2025 | £9.01 | £9.26 | £9.01 | £9.22 | 6 |
| Dec 31, 2024 | £8.98 | £9.08 | £8.98 | £9.07 | 2 |
| Dec 30, 2024 | £9.02 | £9.32 | £8.98 | £9.04 | 239 |
| Dec 27, 2024 | £9.13 | £9.24 | £9.11 | £9.12 | 163 |
| Dec 24, 2024 | £9.16 | £9.16 | £9.16 | £9.13 | 55 |
| Dec 23, 2024 | £9.18 | £9.18 | £9.09 | £9.15 | 59 |
| Dec 20, 2024 | £9.13 | £9.17 | £9.06 | £9.21 | 63 |
| Dec 19, 2024 | £9.22 | £9.27 | £9.22 | £9.23 | 56 |
| Dec 18, 2024 | £9.29 | £9.40 | £9.29 | £9.36 | 73 |
| Dec 17, 2024 | £9.38 | £9.38 | £9.38 | £9.39 | 11 |
| Dec 16, 2024 | £9.41 | £9.43 | £9.39 | £9.37 | 320 |
| Dec 13, 2024 | £9.47 | £9.50 | £9.39 | £9.38 | 177 |
| Dec 12, 2024 | £9.48 | £9.48 | £9.46 | £9.46 | 342 |
| Dec 11, 2024 | £9.41 | £9.43 | £9.41 | £9.46 | 113 |
| Dec 10, 2024 | £9.36 | £9.42 | £9.35 | £9.34 | 4,039 |
| Dec 9, 2024 | £9.48 | £9.54 | £9.46 | £9.50 | 4 |
| Dec 6, 2024 | £9.40 | £9.46 | £9.40 | £9.47 | 227 |
| Dec 5, 2024 | £9.38 | £9.45 | £9.38 | £9.44 | 608 |
| Dec 4, 2024 | £9.42 | £9.45 | £9.42 | £9.44 | 2,585 |
| Dec 3, 2024 | £9.34 | £9.39 | £9.22 | £9.28 | 1,487 |
| Dec 2, 2024 | £9.25 | £9.35 | £9.25 | £9.34 | 1,336 |
| Nov 29, 2024 | £9.16 | £9.16 | £9.12 | £9.20 | 56 |
| Nov 28, 2024 | £9.09 | £9.11 | £9.07 | £9.08 | 127 |
| Nov 27, 2024 | £9.13 | £9.13 | £9.07 | £9.04 | 2,155 |
| Nov 26, 2024 | £9.04 | £9.07 | £9.04 | £9.07 | 55 |
| Nov 25, 2024 | £9.09 | £9.11 | £8.98 | £9.09 | 2,796 |
| Nov 22, 2024 | £9.00 | £9.02 | £9.00 | £9.04 | 36 |
| Nov 21, 2024 | £8.89 | £8.92 | £8.88 | £8.92 | 205 |
| Nov 20, 2024 | £8.81 | £8.84 | £8.81 | £8.83 | 50 |
| Nov 19, 2024 | £8.71 | £8.73 | £8.69 | £8.73 | 138 |
| Nov 18, 2024 | £8.68 | £8.71 | £8.62 | £8.69 | 3,496 |
| Nov 15, 2024 | £8.67 | £8.74 | £8.66 | £8.66 | 320 |
| Nov 14, 2024 | £8.81 | £8.86 | £8.81 | £8.75 | 6,250 |
| Nov 13, 2024 | £8.75 | £8.76 | £8.65 | £8.71 | 508 |
| Nov 12, 2024 | £8.80 | £8.80 | £8.72 | £8.77 | 68 |
| Nov 11, 2024 | £8.86 | £8.87 | £8.83 | £8.84 | 1,032 |
| Nov 8, 2024 | £8.99 | £8.99 | £8.83 | £8.84 | 2,147 |
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 | 2,500.00 | 5.04 |
| Halma PLC | 2,949.00 | 4.02 |
| Entain PLC | 704.60 | 3.68 |
| Aviva PLC | 510.40 | 3.32 |
| Allianz Technology Trust PLC | 447.00 | 2.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 191.00 | -16.59 |
| Trainline PLC | 361.40 | -7.81 |
| Easyjet PLC | 488.50 | -4.44 |
| Wh Smith PLC | 1,132.00 | -3.50 |
| Carnival PLC | 1,867.00 | -3.24 |
| Pennon Group PLC | 521.50 | -2.89 |