Shares Magazine
1,011.80p-33.60 (-3.21%)28 Mar 2025, 16:22
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 1074.40p | 1079.00p | 1059.40p | 1056.40p | 670 |
| Mar 25, 2025 | 1077.00p | 1077.40p | 1071.80p | 1071.90p | 428 |
| Mar 24, 2025 | 1073.00p | 1075.38p | 1060.90p | 1078.60p | 417 |
| Mar 21, 2025 | 1043.00p | 1043.80p | 1033.91p | 1047.80p | 67 |
| Mar 20, 2025 | 1062.20p | 1062.20p | 1044.29p | 1044.40p | 174 |
| Mar 19, 2025 | 1042.40p | 1053.80p | 1042.40p | 1051.30p | 17 |
| Mar 18, 2025 | 1037.20p | 1056.22p | 1037.20p | 1042.10p | 1,250 |
| Mar 17, 2025 | 1045.40p | 1046.80p | 1041.62p | 1046.70p | 280 |
| Mar 14, 2025 | 1039.40p | 1045.62p | 1034.40p | 1045.00p | 17,260 |
| Mar 13, 2025 | 1036.20p | 1039.21p | 1024.40p | 1023.20p | 2,181 |
| Mar 12, 2025 | 1034.00p | 1049.02p | 1029.21p | 1040.80p | 1,073 |
| Mar 11, 2025 | 1035.40p | 1035.80p | 1020.00p | 1026.50p | 4,024 |
| Mar 10, 2025 | 1065.20p | 1072.00p | 1033.27p | 1037.50p | 3,289 |
| Mar 7, 2025 | 1068.00p | 1080.80p | 1067.40p | 1057.70p | 11,065 |
| Mar 6, 2025 | 1108.60p | 1117.40p | 1100.03p | 1104.10p | 3,332 |
| Mar 5, 2025 | 1108.60p | 1115.40p | 1092.40p | 1092.40p | 479 |
| Mar 4, 2025 | 1078.40p | 1110.80p | 1073.72p | 1074.70p | 3,388 |
| Mar 3, 2025 | 1156.80p | 1163.60p | 1137.76p | 1138.20p | 18,159 |
| Feb 28, 2025 | 1123.00p | 1140.40p | 1121.40p | 1137.90p | 5,004 |
| Feb 27, 2025 | 1166.00p | 1166.00p | 1152.76p | 1158.10p | 523 |
| Feb 26, 2025 | 1158.88p | 1170.91p | 1157.00p | 1165.60p | 10,710 |
| Feb 25, 2025 | 1173.00p | 1180.00p | 1137.60p | 1142.20p | 9,315 |
| Feb 24, 2025 | 1208.40p | 1208.60p | 1176.27p | 1184.40p | 2,390 |
| Feb 21, 2025 | 1229.60p | 1241.80p | 1229.60p | 1225.70p | 2,831 |
| Feb 20, 2025 | 1233.40p | 1243.71p | 1218.60p | 1222.30p | 6,483 |
| Feb 19, 2025 | 1247.00p | 1249.20p | 1240.00p | 1247.00p | 2,679 |
| Feb 18, 2025 | 1248.60p | 1250.18p | 1240.80p | 1241.90p | 2,081 |
| Feb 17, 2025 | 1249.45p | 1251.60p | 1246.24p | 1247.50p | 4,692 |
| Feb 14, 2025 | 1246.80p | 1252.32p | 1241.20p | 1242.30p | 13,263 |
| Feb 13, 2025 | 1234.60p | 1240.40p | 1231.60p | 1235.10p | 1,069 |
| Feb 12, 2025 | 1237.20p | 1238.60p | 1228.20p | 1234.00p | 1,776 |
| Feb 11, 2025 | 1250.20p | 1252.98p | 1244.20p | 1244.10p | 269 |
| Feb 10, 2025 | 1259.60p | 1260.00p | 1249.08p | 1258.20p | 965 |
| Feb 7, 2025 | 1242.20p | 1257.60p | 1240.26p | 1244.90p | 439 |
| Feb 6, 2025 | 1246.40p | 1246.40p | 1235.02p | 1241.60p | 4,421 |
| Feb 5, 2025 | 1217.40p | 1227.60p | 1217.40p | 1226.90p | 553 |
| Feb 4, 2025 | 1224.40p | 1228.00p | 1215.00p | 1224.90p | 528 |
| Feb 3, 2025 | 1194.80p | 1218.27p | 1194.80p | 1213.60p | 1,852 |
| Jan 31, 2025 | 1243.09p | 1253.00p | 1243.02p | 1250.70p | 1,522 |
| Jan 30, 2025 | 1225.15p | 1239.16p | 1225.15p | 1232.40p | 2,517 |
| Jan 29, 2025 | 1225.24p | 1225.24p | 1210.80p | 1212.80p | 51 |
| Jan 28, 2025 | 1207.60p | 1210.45p | 1199.20p | 1203.00p | 6,825 |
| Jan 27, 2025 | 1225.80p | 1225.80p | 1204.40p | 1202.10p | 1,584 |
| Jan 24, 2025 | 1256.00p | 1259.60p | 1254.79p | 1259.60p | 3,496 |
| Jan 23, 2025 | 1247.20p | 1251.31p | 1245.20p | 1254.10p | 825 |
| Jan 22, 2025 | 1253.60p | 1256.60p | 1247.67p | 1249.00p | 35 |
| Jan 21, 2025 | 1230.60p | 1251.60p | 1230.60p | 1237.30p | 2,972 |
| Jan 20, 2025 | 1250.80p | 1258.00p | 1247.00p | 1251.90p | 10,317 |
| Jan 17, 2025 | 1247.80p | 1256.40p | 1237.08p | 1258.30p | 3,172 |
| Jan 16, 2025 | 1229.60p | 1233.00p | 1223.60p | 1233.00p | 1,689 |
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.