Shares Magazine
$12.33+0.20 (+1.68%)16 Jan 2025, 16:28
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $12.10 | $12.22 | $12.03 | $12.13 | 115,021 |
| Jan 14, 2025 | $11.97 | $12.05 | $11.90 | $12.00 | 104,783 |
| Jan 13, 2025 | $11.90 | $11.95 | $11.77 | $11.86 | 41,563 |
| Jan 10, 2025 | $12.00 | $12.04 | $11.87 | $11.90 | 23,322 |
| Jan 9, 2025 | $11.99 | $12.02 | $11.89 | $11.96 | 55,355 |
| Jan 8, 2025 | $11.80 | $12.17 | $11.80 | $11.93 | 31,941 |
| Jan 7, 2025 | $12.04 | $12.10 | $11.92 | $12.01 | 97,307 |
| Jan 6, 2025 | $12.05 | $12.15 | $11.99 | $12.09 | 39,311 |
| Jan 3, 2025 | $11.93 | $12.02 | $11.88 | $12.00 | 6,223 |
| Jan 2, 2025 | $12.00 | $12.06 | $11.89 | $11.94 | 9,191 |
| Dec 31, 2024 | $12.02 | $12.02 | $11.90 | $12.00 | 4,547 |
| Dec 30, 2024 | $12.02 | $12.06 | $11.85 | $11.94 | 11,030 |
| Dec 27, 2024 | $12.21 | $12.21 | $12.01 | $12.04 | 9,718 |
| Dec 24, 2024 | $12.08 | $12.11 | $12.02 | $12.06 | 5,805 |
| Dec 23, 2024 | $12.11 | $12.18 | $11.97 | $12.01 | 34,998 |
| Dec 20, 2024 | $11.85 | $12.01 | $11.66 | $12.01 | 72,216 |
| Dec 19, 2024 | $11.83 | $12.00 | $11.80 | $11.90 | 59,459 |
| Dec 18, 2024 | $12.17 | $12.21 | $12.12 | $12.12 | 31,241 |
| Dec 17, 2024 | $12.27 | $12.38 | $12.17 | $12.19 | 436,260 |
| Dec 16, 2024 | $12.22 | $12.27 | $12.16 | $12.27 | 58,409 |
| Dec 13, 2024 | $12.22 | $12.26 | $12.15 | $12.16 | 43,132 |
| Dec 12, 2024 | $12.22 | $12.28 | $12.18 | $12.25 | 28,501 |
| Dec 11, 2024 | $12.15 | $12.22 | $12.03 | $12.16 | 29,653 |
| Dec 10, 2024 | $12.23 | $12.24 | $12.13 | $12.15 | 50,318 |
| Dec 9, 2024 | $12.53 | $12.54 | $12.21 | $12.25 | 52,618 |
| Dec 6, 2024 | $12.55 | $12.55 | $12.47 | $12.51 | 13,922 |
| Dec 5, 2024 | $12.51 | $12.55 | $12.49 | $12.53 | 24,003 |
| Dec 4, 2024 | $12.49 | $12.57 | $12.43 | $12.56 | 31,444 |
| Dec 3, 2024 | $12.37 | $12.43 | $12.33 | $12.42 | 478,443 |
| Dec 2, 2024 | $12.35 | $12.40 | $12.28 | $12.34 | 34,468 |
| Nov 29, 2024 | $12.42 | $12.42 | $12.32 | $12.34 | 47,610 |
| Nov 28, 2024 | $12.31 | $12.38 | $12.31 | $12.37 | 23,779 |
| Nov 27, 2024 | $12.40 | $12.44 | $12.30 | $12.32 | 60,651 |
| Nov 26, 2024 | $12.28 | $12.38 | $12.26 | $12.34 | 115,172 |
| Nov 25, 2024 | $12.51 | $12.53 | $12.33 | $12.31 | 42,451 |
| Nov 22, 2024 | $12.32 | $12.44 | $12.28 | $12.37 | 102,569 |
| Nov 21, 2024 | $12.19 | $12.39 | $12.10 | $12.39 | 147,747 |
| Nov 20, 2024 | $12.25 | $12.27 | $12.07 | $12.11 | 130,111 |
| Nov 19, 2024 | $12.11 | $12.19 | $12.02 | $12.20 | 285,492 |
| Nov 18, 2024 | $12.21 | $12.24 | $12.09 | $12.13 | 107,007 |
| Nov 15, 2024 | $12.22 | $12.25 | $12.12 | $12.12 | 81,955 |
| Nov 14, 2024 | $12.70 | $12.70 | $12.38 | $12.38 | 68,480 |
| Nov 13, 2024 | $12.70 | $12.79 | $12.60 | $12.73 | 44,052 |
| Nov 12, 2024 | $12.77 | $12.78 | $12.60 | $12.60 | 69,103 |
| Nov 11, 2024 | $12.50 | $12.75 | $12.50 | $12.73 | 87,125 |
| Nov 8, 2024 | $12.43 | $12.47 | $12.33 | $12.45 | 29,009 |
| Nov 7, 2024 | $12.15 | $12.40 | $12.14 | $12.37 | 30,487 |
| Nov 6, 2024 | $12.06 | $12.21 | $12.00 | $12.13 | 52,427 |
| Nov 5, 2024 | $11.62 | $11.81 | $11.57 | $11.80 | 58,381 |
| Nov 4, 2024 | $11.55 | $11.66 | $11.54 | $11.57 | 23,627 |
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 |
|---|---|---|
| Trustpilot Group PLC | 320.00 | 16.58 |
| Raspberry Pi Holdings PLC | 690.00 | 15.29 |
| Watches Of Switzerland Group PLC | 523.00 | 8.10 |
| Deliveroo PLC | 137.90 | 6.57 |
| Petershill Partners PLC | 270.50 | 4.44 |
| Rightmove PLC | 654.00 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Safestore Holdings PLC | 596.50 | -10.23 |
| Dunelm Group PLC | 968.50 | -5.97 |
| Jd Sports Fashion PLC | 87.36 | -5.94 |
| Big Yellow Group PLC | 871.00 | -3.97 |
| B&M European Value Retail S.A. | 311.50 | -3.26 |
| Taylor Wimpey PLC | 111.05 | -2.89 |