1,060.20p-1.20 (-0.11%)14 Feb 2025, 16:20
Hanetf Icav Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 14, 2025 | 1060.40p | 1065.60p | 1054.20p | 1060.20p | 54,785 |
Feb 13, 2025 | 1053.60p | 1069.60p | 1030.40p | 1061.40p | 123,565 |
Feb 12, 2025 | 1061.80p | 1063.00p | 1047.20p | 1058.20p | 46,021 |
Feb 11, 2025 | 1071.60p | 1073.80p | 1056.86p | 1059.80p | 48,652 |
Feb 10, 2025 | 1056.00p | 1065.40p | 1045.40p | 1061.70p | 108,479 |
Feb 7, 2025 | 1054.20p | 1056.20p | 1043.50p | 1053.70p | 82,591 |
Feb 6, 2025 | 1054.20p | 1057.20p | 1039.60p | 1041.20p | 45,455 |
Feb 5, 2025 | 1044.40p | 1046.40p | 1036.05p | 1039.40p | 318,196 |
Feb 4, 2025 | 1044.80p | 1050.20p | 1032.20p | 1044.50p | 61,396 |
Feb 3, 2025 | 1029.60p | 1034.20p | 1018.51p | 1029.40p | 73,210 |
Jan 31, 2025 | 1037.20p | 1042.60p | 1027.60p | 1039.90p | 43,646 |
Jan 30, 2025 | 1019.80p | 1031.19p | 1017.87p | 1021.90p | 37,975 |
Jan 29, 2025 | 1029.00p | 1034.60p | 1018.92p | 1017.60p | 45,408 |
Jan 28, 2025 | 1016.80p | 1035.60p | 1013.40p | 1029.90p | 23,201 |
Jan 27, 2025 | 1018.80p | 1023.60p | 970.73p | 1013.80p | 35,273 |
Jan 24, 2025 | 1033.80p | 1038.80p | 1029.00p | 1028.90p | 41,470 |
Jan 23, 2025 | 1038.60p | 1043.20p | 1028.67p | 1032.80p | 53,208 |
Jan 22, 2025 | 1030.20p | 1035.60p | 1024.60p | 1033.40p | 78,044 |
Jan 21, 2025 | 1015.00p | 1026.20p | 1009.60p | 1023.50p | 82,532 |
Jan 20, 2025 | 1014.80p | 1017.00p | 1006.00p | 1008.40p | 142,130 |
Jan 17, 2025 | 1014.20p | 1021.20p | 1006.20p | 1012.80p | 37,460 |
Jan 16, 2025 | 998.90p | 1010.40p | 997.30p | 1007.50p | 59,587 |
Jan 15, 2025 | 987.50p | 995.90p | 981.24p | 989.65p | 67,762 |
Jan 14, 2025 | 987.50p | 990.60p | 977.30p | 983.55p | 136,797 |
Jan 13, 2025 | 974.10p | 982.80p | 970.30p | 976.35p | 57,675 |
Jan 10, 2025 | 971.80p | 979.50p | 969.77p | 973.40p | 26,516 |
Jan 9, 2025 | 976.00p | 980.00p | 969.80p | 974.95p | 66,631 |
Jan 8, 2025 | 959.80p | 971.00p | 951.70p | 966.90p | 53,193 |
Jan 7, 2025 | 957.20p | 963.80p | 953.00p | 960.30p | 43,665 |
Jan 6, 2025 | 966.20p | 971.90p | 957.70p | 964.50p | 38,339 |
Jan 3, 2025 | 967.50p | 968.50p | 955.90p | 966.85p | 17,406 |
Jan 2, 2025 | 962.60p | 971.70p | 953.70p | 964.10p | 25,876 |
Dec 31, 2024 | 960.40p | 960.40p | 945.70p | 960.40p | 4,870 |
Dec 30, 2024 | 962.00p | 962.00p | 942.70p | 953.80p | 31,458 |
Dec 27, 2024 | 972.30p | 976.00p | 951.50p | 955.90p | 18,683 |
Dec 24, 2024 | 964.46p | 966.10p | 958.00p | 961.35p | 16,075 |
Dec 23, 2024 | 968.50p | 970.80p | 952.10p | 959.10p | 40,727 |
Dec 20, 2024 | 940.60p | 958.00p | 931.40p | 954.80p | 31,060 |
Dec 19, 2024 | 934.50p | 952.70p | 932.90p | 945.90p | 45,058 |
Dec 18, 2024 | 954.30p | 963.70p | 951.50p | 951.50p | 47,519 |
Dec 17, 2024 | 959.60p | 968.82p | 951.40p | 959.55p | 31,706 |
Dec 16, 2024 | 962.70p | 968.90p | 959.70p | 964.65p | 49,990 |
Dec 13, 2024 | 968.20p | 971.50p | 961.40p | 962.95p | 51,379 |
Dec 12, 2024 | 955.70p | 965.60p | 953.60p | 962.30p | 180,290 |
Dec 11, 2024 | 952.50p | 958.16p | 947.50p | 955.35p | 40,419 |
Dec 10, 2024 | 952.80p | 961.40p | 950.40p | 954.15p | 165,386 |
Dec 9, 2024 | 974.30p | 982.90p | 952.08p | 957.55p | 185,516 |
Dec 6, 2024 | 976.40p | 983.90p | 973.90p | 981.40p | 94,383 |
Dec 5, 2024 | 985.30p | 985.90p | 978.80p | 982.30p | 40,305 |
Dec 4, 2024 | 987.10p | 989.80p | 981.00p | 987.45p | 41,280 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Xps Pensions Group PLC | 390.00 | 12.39 |
Entain PLC | 744.40 | 6.77 |
Hochschild Mining PLC | 202.00 | 4.99 |
Assura PLC | 39.00 | 4.17 |
Fidelity China Special Situations PLC | 253.00 | 4.12 |
Ferrexpo PLC | 96.40 | 3.54 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.00 | -55.62 |
Mitchells & Butlers PLC | 225.50 | -3.63 |
Schroders PLC | 371.60 | -3.13 |
Ncc Group PLC | 136.00 | -2.58 |
International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.