Shares Magazine
$13.12-0.43 (-3.18%)28 Mar 2025, 16:18
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | $13.70 | $13.71 | $13.67 | $13.63 | 33,138 |
| Mar 25, 2025 | $13.86 | $13.96 | $13.52 | $13.90 | 17,157 |
| Mar 24, 2025 | $14.06 | $14.06 | $13.74 | $13.93 | 17,017 |
| Mar 21, 2025 | $13.46 | $13.56 | $13.45 | $13.53 | 1,692 |
| Mar 20, 2025 | $13.73 | $13.76 | $13.52 | $13.52 | 1,195 |
| Mar 18, 2025 | $13.69 | $13.75 | $13.67 | $13.54 | 1,095 |
| Mar 17, 2025 | $13.53 | $13.60 | $13.53 | $13.60 | 54 |
| Mar 14, 2025 | $13.44 | $13.55 | $13.43 | $13.51 | 62,791 |
| Mar 12, 2025 | $13.35 | $13.49 | $13.35 | $13.51 | 13,128 |
| Mar 11, 2025 | $13.36 | $13.38 | $13.25 | $13.28 | 9,818 |
| Mar 10, 2025 | $13.60 | $13.95 | $13.59 | $13.36 | 7,335 |
| Mar 7, 2025 | $13.93 | $13.94 | $13.82 | $13.67 | 44,393 |
| Mar 6, 2025 | $14.29 | $14.29 | $14.21 | $14.24 | 15,725 |
| Mar 5, 2025 | $14.08 | $14.21 | $14.08 | $14.11 | 1,072 |
| Mar 4, 2025 | $13.91 | $13.97 | $13.91 | $13.66 | 3,446 |
| Mar 3, 2025 | $14.56 | $14.56 | $14.52 | $14.46 | 17,177 |
| Feb 28, 2025 | $14.19 | $14.43 | $14.11 | $14.32 | 47,322 |
| Feb 27, 2025 | $14.66 | $14.66 | $14.61 | $14.61 | 22,000 |
| Feb 26, 2025 | $14.80 | $14.80 | $14.73 | $14.78 | 187 |
| Feb 25, 2025 | $14.79 | $14.90 | $14.49 | $14.45 | 29,112 |
| Feb 24, 2025 | $15.31 | $15.32 | $14.89 | $14.98 | 22,117 |
| Feb 21, 2025 | $15.68 | $15.68 | $15.68 | $15.51 | 608 |
| Feb 20, 2025 | $15.64 | $15.64 | $15.64 | $15.46 | 1,931 |
| Feb 19, 2025 | $15.65 | $15.68 | $15.64 | $15.70 | 19,819 |
| Feb 18, 2025 | $15.75 | $15.84 | $15.69 | $15.67 | 7,496 |
| Feb 17, 2025 | $15.67 | $15.78 | $15.67 | $15.70 | 1,750 |
| Feb 14, 2025 | $15.69 | $15.78 | $15.64 | $15.64 | 77,852 |
| Feb 12, 2025 | $15.40 | $15.40 | $15.33 | $15.32 | 4,144 |
| Feb 11, 2025 | $15.45 | $15.47 | $15.40 | $15.41 | 1,602 |
| Feb 10, 2025 | $15.51 | $15.59 | $15.51 | $15.58 | 818 |
| Feb 7, 2025 | $15.73 | $15.73 | $15.46 | $15.44 | 6,166 |
| Feb 6, 2025 | $15.48 | $15.49 | $15.43 | $15.49 | 1,431 |
| Feb 5, 2025 | $15.36 | $15.36 | $15.26 | $15.36 | 1,455 |
| Feb 4, 2025 | $15.15 | $15.31 | $15.09 | $15.29 | 2,347 |
| Feb 3, 2025 | $14.84 | $14.89 | $14.79 | $15.12 | 46,591 |
| Jan 31, 2025 | $15.39 | $15.47 | $15.39 | $15.56 | 10,774 |
| Jan 30, 2025 | $15.16 | $15.23 | $15.16 | $15.36 | 60,016 |
| Jan 29, 2025 | $15.13 | $15.22 | $15.05 | $15.08 | 58 |
| Jan 28, 2025 | $14.96 | $15.02 | $14.89 | $14.97 | 1,239 |
| Jan 27, 2025 | $15.00 | $15.25 | $15.00 | $15.01 | 453 |
| Jan 24, 2025 | $15.57 | $15.71 | $15.57 | $15.74 | 6,199 |
| Jan 23, 2025 | $15.31 | $15.31 | $15.31 | $15.48 | 69 |
| Jan 22, 2025 | $15.47 | $15.48 | $15.47 | $15.39 | 1,144 |
| Jan 21, 2025 | $15.36 | $15.36 | $15.24 | $15.30 | 4,230 |
| Jan 20, 2025 | $15.32 | $15.42 | $15.30 | $15.40 | 467 |
| Jan 17, 2025 | $15.18 | $15.38 | $15.18 | $15.35 | 251 |
| Jan 16, 2025 | $15.06 | $15.06 | $15.00 | $15.08 | 132 |
| Jan 15, 2025 | $14.91 | $15.09 | $14.90 | $14.99 | 12,516 |
| Jan 14, 2025 | $14.66 | $14.74 | $14.62 | $14.61 | 12,812 |
| Jan 13, 2025 | $14.27 | $14.27 | $14.27 | $14.33 | 1,386 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.