Shares Magazine
$18.29+0.36 (+1.99%)17 Jul 2025, 16:35
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | $18.00 | $18.09 | $17.93 | $17.93 | 88,310 |
| Jul 15, 2025 | $18.25 | $18.30 | $18.06 | $18.06 | 68,942 |
| Jul 14, 2025 | $17.83 | $18.14 | $17.77 | $18.16 | 42,966 |
| Jul 11, 2025 | $17.97 | $18.05 | $17.90 | $17.99 | 168,579 |
| Jul 10, 2025 | $18.31 | $18.36 | $18.04 | $18.13 | 306,290 |
| Jul 9, 2025 | $18.20 | $18.27 | $18.13 | $18.22 | 92,924 |
| Jul 8, 2025 | $18.19 | $18.27 | $18.02 | $18.09 | 85,174 |
| Jul 7, 2025 | $18.00 | $18.20 | $17.99 | $18.18 | 84,176 |
| Jul 4, 2025 | $17.97 | $18.02 | $17.90 | $18.00 | 80,733 |
| Jul 3, 2025 | $17.84 | $18.05 | $17.78 | $18.05 | 106,094 |
| Jul 2, 2025 | $17.86 | $17.95 | $17.66 | $17.73 | 120,339 |
| Jul 1, 2025 | $18.23 | $18.25 | $17.77 | $17.82 | 146,815 |
| Jun 30, 2025 | $18.08 | $18.19 | $18.02 | $18.18 | 105,059 |
| Jun 27, 2025 | $18.19 | $18.27 | $17.99 | $18.02 | 93,546 |
| Jun 26, 2025 | $17.83 | $18.21 | $17.77 | $18.15 | 484,256 |
| Jun 25, 2025 | $17.71 | $17.71 | $17.71 | $17.71 | 279,981 |
| Jun 24, 2025 | $17.55 | $17.55 | $17.55 | $17.55 | 42,332 |
| Jun 23, 2025 | $17.67 | $18.00 | $17.42 | $17.70 | 104,860 |
| Jun 20, 2025 | $17.61 | $17.73 | $17.52 | $17.67 | 87,231 |
| Jun 19, 2025 | $17.60 | $17.66 | $17.49 | $17.49 | 52,826 |
| Jun 18, 2025 | $17.74 | $17.80 | $17.67 | $17.68 | 105,953 |
| Jun 17, 2025 | $17.75 | $17.75 | $17.53 | $17.71 | 239,888 |
| Jun 16, 2025 | $17.92 | $17.92 | $17.70 | $17.76 | 169,912 |
| Jun 13, 2025 | $17.60 | $17.70 | $17.54 | $17.68 | 108,165 |
| Jun 12, 2025 | $17.46 | $17.54 | $17.28 | $17.50 | 580,664 |
| Jun 11, 2025 | $17.13 | $17.43 | $17.13 | $17.43 | 90,387 |
| Jun 10, 2025 | $17.44 | $17.61 | $17.23 | $17.23 | 72,602 |
| Jun 9, 2025 | $17.60 | $17.65 | $17.36 | $17.48 | 86,905 |
| Jun 6, 2025 | $17.69 | $17.69 | $17.47 | $17.54 | 89,486 |
| Jun 5, 2025 | $17.48 | $17.79 | $17.47 | $17.66 | 125,652 |
| Jun 4, 2025 | $17.50 | $17.58 | $17.35 | $17.51 | 120,665 |
| Jun 3, 2025 | $17.37 | $17.48 | $17.27 | $17.42 | 97,934 |
| Jun 2, 2025 | $17.30 | $17.42 | $17.11 | $17.28 | 113,866 |
| May 30, 2025 | $16.98 | $17.14 | $16.88 | $17.15 | 69,980 |
| May 29, 2025 | $17.26 | $17.36 | $16.95 | $17.03 | 58,252 |
| May 28, 2025 | $17.20 | $17.29 | $17.11 | $17.20 | 83,455 |
| May 27, 2025 | $17.11 | $17.29 | $17.06 | $17.29 | 360,997 |
| May 23, 2025 | $16.86 | $16.94 | $16.49 | $16.74 | 66,249 |
| May 22, 2025 | $16.75 | $16.82 | $16.63 | $16.77 | 34,116 |
| May 21, 2025 | $16.89 | $16.97 | $16.77 | $16.89 | 68,944 |
| May 20, 2025 | $16.74 | $16.90 | $16.69 | $16.90 | 97,440 |
| May 19, 2025 | $16.53 | $16.78 | $16.46 | $16.71 | 90,803 |
| May 16, 2025 | $16.51 | $16.63 | $16.49 | $16.59 | 79,529 |
| May 15, 2025 | $16.19 | $16.43 | $16.15 | $16.43 | 570,970 |
| May 14, 2025 | $16.24 | $16.32 | $16.12 | $16.19 | 80,659 |
| May 13, 2025 | $16.03 | $16.22 | $15.95 | $16.20 | 55,826 |
| May 12, 2025 | $16.23 | $16.27 | $15.86 | $15.93 | 217,861 |
| May 9, 2025 | $16.37 | $16.50 | $16.04 | $16.07 | 107,776 |
| May 8, 2025 | $16.14 | $16.30 | $16.11 | $16.30 | 83,750 |
| May 7, 2025 | $16.20 | $16.33 | $16.05 | $16.09 | 93,527 |
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 |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,245.03 | 6.95 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Easyjet PLC | 495.00 | -5.86 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |