Shares Magazine
$17.68+0.19 (+1.07%)13 Jun 2025, 16:35
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 7, 2025 | $12.43 | $13.92 | $11.62 | $13.03 | 652,907 |
| Apr 4, 2025 | $14.38 | $14.53 | $13.42 | $13.59 | 378,509 |
| Apr 3, 2025 | $14.25 | $14.73 | $14.25 | $14.49 | 102,038 |
| Apr 2, 2025 | $14.56 | $14.59 | $14.26 | $14.51 | 393,502 |
| Apr 1, 2025 | $14.35 | $14.55 | $14.32 | $14.54 | 406,597 |
| Mar 31, 2025 | $14.34 | $14.39 | $14.05 | $14.25 | 115,712 |
| Mar 28, 2025 | $14.60 | $14.68 | $14.36 | $14.46 | 643,326 |
| Mar 27, 2025 | $14.85 | $14.85 | $14.61 | $14.75 | 311,055 |
| Mar 26, 2025 | $14.87 | $14.96 | $14.80 | $14.85 | 142,908 |
| Mar 25, 2025 | $14.70 | $14.84 | $14.65 | $14.83 | 134,700 |
| Mar 24, 2025 | $14.95 | $14.95 | $14.60 | $14.70 | 179,980 |
| Mar 21, 2025 | $14.59 | $14.64 | $14.40 | $14.49 | 284,652 |
| Mar 20, 2025 | $14.97 | $15.11 | $14.50 | $14.64 | 313,266 |
| Mar 19, 2025 | $14.96 | $15.07 | $14.82 | $14.93 | 214,918 |
| Mar 18, 2025 | $14.91 | $14.99 | $14.77 | $14.96 | 368,626 |
| Mar 17, 2025 | $14.90 | $14.90 | $14.62 | $14.81 | 464,610 |
| Mar 14, 2025 | $14.26 | $14.70 | $14.25 | $14.65 | 170,971 |
| Mar 13, 2025 | $14.31 | $14.37 | $14.15 | $14.22 | 394,157 |
| Mar 12, 2025 | $14.20 | $14.35 | $14.02 | $14.29 | 307,608 |
| Mar 11, 2025 | $14.07 | $14.21 | $14.00 | $14.11 | 347,611 |
| Mar 10, 2025 | $14.34 | $14.44 | $14.05 | $14.11 | 349,472 |
| Mar 7, 2025 | $14.67 | $14.67 | $14.17 | $14.25 | 369,555 |
| Mar 6, 2025 | $14.73 | $14.74 | $14.46 | $14.55 | 540,576 |
| Mar 5, 2025 | $14.34 | $14.46 | $14.22 | $14.46 | 695,901 |
| Mar 4, 2025 | $14.40 | $14.40 | $13.85 | $13.92 | 557,883 |
| Mar 3, 2025 | $13.85 | $14.28 | $13.67 | $14.14 | 597,765 |
| Feb 28, 2025 | $13.37 | $13.43 | $13.29 | $13.36 | 77,721 |
| Feb 27, 2025 | $13.50 | $13.61 | $13.38 | $13.57 | 229,717 |
| Feb 26, 2025 | $13.43 | $13.54 | $13.40 | $13.53 | 390,290 |
| Feb 25, 2025 | $13.37 | $13.43 | $13.24 | $13.34 | 290,225 |
| Feb 24, 2025 | $13.42 | $13.44 | $13.20 | $13.32 | 144,622 |
| Feb 21, 2025 | $13.59 | $13.60 | $13.37 | $13.50 | 196,908 |
| Feb 20, 2025 | $13.75 | $13.79 | $13.37 | $13.45 | 189,882 |
| Feb 19, 2025 | $13.93 | $13.99 | $13.84 | $13.90 | 398,621 |
| Feb 18, 2025 | $13.98 | $14.00 | $13.84 | $13.98 | 299,805 |
| Feb 17, 2025 | $13.59 | $13.80 | $13.55 | $13.80 | 405,237 |
| Feb 14, 2025 | $13.30 | $13.43 | $13.25 | $13.36 | 69,276 |
| Feb 13, 2025 | $13.34 | $13.34 | $13.13 | $13.28 | 89,196 |
| Feb 12, 2025 | $13.30 | $13.30 | $13.00 | $13.19 | 88,980 |
| Feb 11, 2025 | $13.19 | $13.22 | $13.13 | $13.20 | 43,517 |
| Feb 10, 2025 | $13.07 | $13.19 | $13.03 | $13.19 | 92,191 |
| Feb 7, 2025 | $13.15 | $13.15 | $13.02 | $13.06 | 73,624 |
| Feb 6, 2025 | $13.11 | $13.14 | $12.97 | $12.98 | 82,137 |
| Feb 5, 2025 | $13.29 | $13.29 | $12.92 | $13.02 | 81,211 |
| Feb 4, 2025 | $12.98 | $13.03 | $12.79 | $13.05 | 85,546 |
| Feb 3, 2025 | $12.61 | $12.81 | $12.55 | $12.79 | 104,757 |
| Jan 31, 2025 | $12.92 | $12.93 | $12.81 | $12.92 | 27,333 |
| Jan 30, 2025 | $12.79 | $12.83 | $12.70 | $12.74 | 47,778 |
| Jan 29, 2025 | $12.82 | $12.84 | $12.66 | $12.68 | 49,396 |
| Jan 28, 2025 | $12.66 | $12.86 | $12.62 | $12.80 | 120,813 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.