Shares Magazine
$11.60-0.06 (-0.52%)22 Jan 2025, 15:26
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2025 | $11.65 | $11.65 | $11.60 | $11.66 | 2,458 |
| Jan 20, 2025 | $11.59 | $11.59 | $11.59 | $11.61 | 2 |
| Jan 17, 2025 | $11.56 | $11.56 | $11.53 | $11.61 | 105 |
| Jan 16, 2025 | $11.51 | $11.57 | $11.51 | $11.53 | 360 |
| Jan 15, 2025 | $11.45 | $11.45 | $11.31 | $11.48 | 248 |
| Jan 14, 2025 | $11.31 | $11.31 | $11.28 | $11.29 | 57 |
| Jan 13, 2025 | $11.10 | $11.14 | $11.09 | $11.10 | 2,551 |
| Jan 10, 2025 | $11.27 | $11.31 | $11.26 | $11.12 | 1,230 |
| Jan 9, 2025 | $11.31 | $11.36 | $11.31 | $11.33 | 111 |
| Jan 8, 2025 | $11.23 | $11.37 | $11.23 | $11.26 | 1,246 |
| Jan 7, 2025 | $11.53 | $11.57 | $11.53 | $11.47 | 13 |
| Jan 6, 2025 | $11.56 | $11.76 | $11.53 | $11.76 | 880 |
| Jan 3, 2025 | $11.54 | $11.54 | $11.54 | $11.52 | 12 |
| Jan 2, 2025 | $11.47 | $11.50 | $11.44 | $11.48 | 2,403 |
| Dec 30, 2024 | $11.56 | $11.56 | $11.35 | $11.39 | 148 |
| Dec 27, 2024 | $11.66 | $11.66 | $11.46 | $11.54 | 21 |
| Dec 23, 2024 | $11.65 | $11.65 | $11.49 | $11.51 | 60 |
| Dec 20, 2024 | $11.51 | $11.62 | $11.41 | $11.66 | 264 |
| Dec 19, 2024 | $11.71 | $11.76 | $11.63 | $11.66 | 77 |
| Dec 18, 2024 | $12.03 | $12.03 | $11.96 | $11.94 | 484 |
| Dec 17, 2024 | $12.02 | $12.04 | $12.00 | $12.02 | 828 |
| Dec 16, 2024 | $11.96 | $12.02 | $11.94 | $11.98 | 5 |
| Dec 13, 2024 | $12.05 | $12.09 | $11.92 | $11.93 | 665 |
| Dec 12, 2024 | $12.09 | $12.13 | $12.08 | $12.10 | 1,377 |
| Dec 11, 2024 | $12.09 | $12.16 | $12.04 | $12.15 | 754 |
| Dec 10, 2024 | $12.07 | $12.09 | $12.07 | $12.00 | 219 |
| Dec 9, 2024 | $12.20 | $12.24 | $12.16 | $12.21 | 5,252 |
| Dec 6, 2024 | $12.10 | $12.19 | $12.09 | $12.15 | 16,986 |
| Dec 5, 2024 | $12.03 | $12.03 | $12.03 | $12.13 | 1 |
| Dec 4, 2024 | $12.07 | $12.12 | $12.07 | $12.12 | 103 |
| Dec 3, 2024 | $11.86 | $11.97 | $11.78 | $11.86 | 912 |
| Dec 2, 2024 | $11.85 | $11.89 | $11.85 | $11.88 | 2,670 |
| Nov 29, 2024 | $11.75 | $11.75 | $11.68 | $11.76 | 1,989 |
| Nov 27, 2024 | $11.58 | $11.59 | $11.55 | $11.53 | 1,358 |
| Nov 26, 2024 | $11.48 | $11.48 | $11.45 | $11.45 | 3 |
| Nov 25, 2024 | $11.53 | $11.54 | $11.46 | $11.53 | 1,735 |
| Nov 22, 2024 | $11.40 | $11.40 | $11.36 | $11.39 | 417 |
| Nov 21, 2024 | $11.30 | $11.34 | $11.30 | $11.33 | 348 |
| Nov 20, 2024 | $11.32 | $11.32 | $11.25 | $11.26 | 2,832 |
| Nov 19, 2024 | $11.16 | $11.16 | $11.01 | $11.12 | 1,477 |
| Nov 18, 2024 | $11.05 | $11.09 | $11.05 | $11.07 | 3 |
| Nov 15, 2024 | $11.16 | $11.16 | $11.16 | $11.01 | 1 |
| Nov 14, 2024 | $11.23 | $11.23 | $11.23 | $11.20 | 2,343 |
| Nov 13, 2024 | $11.19 | $11.25 | $11.17 | $11.16 | 504 |
| Nov 12, 2024 | $11.34 | $11.36 | $11.31 | $11.25 | 1,904 |
| Nov 11, 2024 | $11.55 | $11.55 | $11.55 | $11.47 | 0 |
| Nov 8, 2024 | $11.55 | $11.58 | $11.55 | $11.51 | 2,017 |
| Nov 7, 2024 | $11.71 | $11.77 | $11.71 | $11.75 | 767 |
| Nov 6, 2024 | $11.74 | $11.74 | $11.67 | $11.54 | 154 |
| Nov 5, 2024 | $11.49 | $11.49 | $11.49 | $11.57 | 0 |
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 | 2,254.78 | 6.46 |
| Alpha Group International PLC | 2,500.00 | 5.04 |
| Halma PLC | 2,951.00 | 4.09 |
| Entain PLC | 704.60 | 3.68 |
| Aviva PLC | 511.20 | 3.48 |
| Marshalls PLC | 243.50 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 189.20 | -17.38 |
| Trainline PLC | 358.60 | -8.52 |
| Easyjet PLC | 489.50 | -4.24 |
| Pennon Group PLC | 518.00 | -3.54 |
| Carnival PLC | 1,867.00 | -3.24 |
| Oxford Nanopore Technologies PLC | 150.40 | -2.97 |