Shares Magazine
1,331.40p-3.00 (-0.22%)11 Jul 2025, 16:35
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1327.20p | 1337.80p | 1322.60p | 1331.40p | 312,247 |
| Jul 10, 2025 | 1347.20p | 1353.00p | 1327.00p | 1334.40p | 149,434 |
| Jul 9, 2025 | 1340.20p | 1344.80p | 1333.00p | 1341.30p | 177,125 |
| Jul 8, 2025 | 1336.40p | 1344.24p | 1330.03p | 1333.20p | 186,891 |
| Jul 7, 2025 | 1324.20p | 1332.35p | 1320.00p | 1332.00p | 129,823 |
| Jul 4, 2025 | 1313.60p | 1320.20p | 1310.00p | 1319.40p | 191,262 |
| Jul 3, 2025 | 1307.00p | 1323.00p | 1301.20p | 1320.30p | 128,947 |
| Jul 2, 2025 | 1300.80p | 1310.00p | 1295.60p | 1302.80p | 238,997 |
| Jul 1, 2025 | 1327.00p | 1331.26p | 1293.40p | 1296.80p | 217,419 |
| Jun 30, 2025 | 1311.60p | 1328.00p | 1309.00p | 1327.40p | 236,727 |
| Jun 27, 2025 | 1321.40p | 1329.80p | 1308.80p | 1314.40p | 136,707 |
| Jun 26, 2025 | 1300.20p | 1322.39p | 1293.60p | 1320.80p | 394,670 |
| Jun 25, 2025 | 1290.40p | 1307.60p | 1286.80p | 1301.80p | 146,641 |
| Jun 24, 2025 | 1308.00p | 1310.20p | 1279.60p | 1290.20p | 1,179,688 |
| Jun 23, 2025 | 1313.40p | 1318.80p | 1301.80p | 1313.40p | 224,660 |
| Jun 20, 2025 | 1307.00p | 1316.40p | 1302.40p | 1309.50p | 209,395 |
| Jun 19, 2025 | 1315.00p | 1317.20p | 1301.00p | 1302.00p | 185,709 |
| Jun 18, 2025 | 1321.00p | 1322.40p | 1311.95p | 1311.90p | 162,370 |
| Jun 17, 2025 | 1307.00p | 1313.60p | 1293.00p | 1310.60p | 132,125 |
| Jun 16, 2025 | 1314.20p | 1322.20p | 1304.00p | 1309.90p | 243,612 |
| Jun 13, 2025 | 1293.40p | 1315.40p | 1290.00p | 1301.50p | 175,214 |
| Jun 12, 2025 | 1290.00p | 1292.40p | 1272.80p | 1286.70p | 92,198 |
| Jun 11, 2025 | 1280.80p | 1284.60p | 1249.46p | 1279.60p | 167,896 |
| Jun 10, 2025 | 1290.80p | 1302.00p | 1275.40p | 1276.80p | 157,066 |
| Jun 9, 2025 | 1297.20p | 1299.40p | 1282.60p | 1288.70p | 242,678 |
| Jun 6, 2025 | 1304.20p | 1305.60p | 1284.40p | 1296.70p | 175,018 |
| Jun 5, 2025 | 1293.80p | 1316.80p | 1283.20p | 1300.90p | 177,629 |
| Jun 4, 2025 | 1295.20p | 1297.60p | 1279.11p | 1290.10p | 218,099 |
| Jun 3, 2025 | 1284.40p | 1293.00p | 1275.20p | 1290.80p | 188,306 |
| Jun 2, 2025 | 1274.40p | 1287.40p | 1242.60p | 1274.80p | 374,775 |
| May 30, 2025 | 1261.20p | 1272.40p | 1259.38p | 1269.20p | 161,536 |
| May 29, 2025 | 1284.20p | 1288.60p | 1255.40p | 1263.00p | 187,333 |
| May 28, 2025 | 1275.80p | 1287.20p | 1272.80p | 1276.70p | 139,939 |
| May 27, 2025 | 1266.60p | 1275.62p | 1256.20p | 1272.20p | 233,388 |
| May 23, 2025 | 1253.80p | 1258.20p | 1201.00p | 1240.00p | 116,757 |
| May 22, 2025 | 1246.00p | 1267.18p | 1238.60p | 1246.90p | 144,742 |
| May 21, 2025 | 1256.00p | 1263.20p | 1228.80p | 1255.40p | 127,591 |
| May 20, 2025 | 1252.00p | 1261.20p | 1247.96p | 1257.70p | 172,829 |
| May 19, 2025 | 1238.00p | 1252.60p | 1234.40p | 1253.60p | 219,306 |
| May 16, 2025 | 1240.40p | 1252.16p | 1234.80p | 1247.70p | 109,000 |
| May 15, 2025 | 1225.00p | 1236.40p | 1213.80p | 1237.80p | 254,044 |
| May 14, 2025 | 1224.40p | 1231.20p | 1202.00p | 1214.40p | 121,819 |
| May 13, 2025 | 1214.20p | 1226.92p | 1209.00p | 1218.30p | 144,390 |
| May 12, 2025 | 1221.60p | 1235.40p | 1195.29p | 1205.30p | 255,558 |
| May 9, 2025 | 1234.40p | 1239.40p | 1203.38p | 1205.10p | 172,996 |
| May 8, 2025 | 1217.80p | 1227.20p | 1211.60p | 1222.70p | 148,574 |
| May 7, 2025 | 1223.80p | 1223.80p | 1201.20p | 1205.30p | 152,837 |
| May 6, 2025 | 1221.20p | 1223.00p | 1189.92p | 1210.80p | 177,774 |
| May 2, 2025 | 1195.20p | 1232.81p | 1195.20p | 1212.40p | 266,993 |
| May 1, 2025 | 1198.00p | 1199.80p | 1185.00p | 1197.30p | 189,731 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.