Shares Magazine
$38.25+0.86 (+2.30%)14 Jan 2025, 16:35
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 14, 2025 | $38.06 | $38.48 | $37.55 | $38.25 | 6,446 |
| Jan 13, 2025 | $36.99 | $37.45 | $36.70 | $37.39 | 8,174 |
| Jan 10, 2025 | $37.60 | $37.74 | $37.03 | $37.22 | 23,705 |
| Jan 9, 2025 | $37.50 | $37.77 | $37.50 | $37.65 | 17,403 |
| Jan 8, 2025 | $37.95 | $37.95 | $37.21 | $37.47 | 15,409 |
| Jan 7, 2025 | $38.24 | $38.24 | $37.48 | $37.72 | 13,319 |
| Jan 6, 2025 | $38.15 | $38.52 | $37.77 | $38.39 | 8,811 |
| Jan 3, 2025 | $37.21 | $37.74 | $37.20 | $37.70 | 3,397 |
| Jan 2, 2025 | $37.73 | $38.07 | $37.48 | $37.72 | 14,140 |
| Dec 31, 2024 | $37.76 | $37.78 | $37.62 | $37.76 | 520 |
| Dec 30, 2024 | $37.80 | $37.98 | $37.23 | $37.71 | 12,519 |
| Dec 27, 2024 | $38.30 | $38.46 | $37.82 | $37.95 | 1,262 |
| Dec 24, 2024 | $38.20 | $38.20 | $37.91 | $37.98 | 900 |
| Dec 23, 2024 | $38.27 | $38.28 | $37.79 | $37.81 | 4,250 |
| Dec 20, 2024 | $37.88 | $38.23 | $37.32 | $38.20 | 14,476 |
| Dec 19, 2024 | $37.97 | $38.45 | $37.78 | $37.94 | 23,048 |
| Dec 18, 2024 | $39.45 | $39.50 | $39.27 | $39.34 | 36,955 |
| Dec 17, 2024 | $39.73 | $39.82 | $39.21 | $39.33 | 8,370 |
| Dec 16, 2024 | $40.20 | $40.27 | $39.70 | $39.88 | 7,315 |
| Dec 13, 2024 | $40.62 | $40.62 | $40.04 | $40.16 | 3,905 |
| Dec 12, 2024 | $40.87 | $40.87 | $40.30 | $40.46 | 11,521 |
| Dec 11, 2024 | $40.62 | $40.83 | $40.18 | $40.63 | 6,708 |
| Dec 10, 2024 | $41.24 | $41.24 | $40.35 | $40.67 | 82,951 |
| Dec 9, 2024 | $41.44 | $41.73 | $40.91 | $41.10 | 12,296 |
| Dec 6, 2024 | $41.58 | $41.88 | $41.38 | $41.48 | 22,840 |
| Dec 5, 2024 | $41.98 | $42.03 | $41.64 | $41.81 | 7,703 |
| Dec 4, 2024 | $42.31 | $42.31 | $41.90 | $42.02 | 11,940 |
| Dec 3, 2024 | $42.28 | $42.28 | $41.80 | $41.88 | 6,240 |
| Dec 2, 2024 | $42.35 | $42.45 | $42.03 | $42.17 | 6,552 |
| Nov 29, 2024 | $42.66 | $42.69 | $42.31 | $42.31 | 96,538 |
| Nov 28, 2024 | $42.51 | $42.52 | $42.13 | $42.34 | 34,935 |
| Nov 27, 2024 | $42.50 | $42.76 | $42.13 | $42.15 | 17,350 |
| Nov 26, 2024 | $42.49 | $42.70 | $42.09 | $42.38 | 13,347 |
| Nov 25, 2024 | $42.27 | $42.63 | $42.23 | $42.58 | 55,576 |
| Nov 22, 2024 | $41.43 | $41.92 | $41.42 | $41.83 | 12,630 |
| Nov 21, 2024 | $40.55 | $41.55 | $40.55 | $41.48 | 16,999 |
| Nov 20, 2024 | $40.97 | $40.97 | $40.50 | $40.53 | 40,541 |
| Nov 19, 2024 | $40.79 | $40.79 | $40.23 | $40.71 | 53,044 |
| Nov 18, 2024 | $40.46 | $40.89 | $40.43 | $40.89 | 22,651 |
| Nov 15, 2024 | $40.42 | $40.85 | $40.42 | $40.56 | 7,465 |
| Nov 14, 2024 | $41.50 | $41.58 | $41.12 | $41.22 | 18,951 |
| Nov 13, 2024 | $41.53 | $41.82 | $41.34 | $41.66 | 27,768 |
| Nov 12, 2024 | $42.31 | $42.31 | $41.45 | $41.47 | 116,565 |
| Nov 11, 2024 | $42.07 | $42.15 | $41.86 | $42.10 | 12,469 |
| Nov 8, 2024 | $41.91 | $41.91 | $41.34 | $41.69 | 148,095 |
| Nov 7, 2024 | $41.61 | $41.98 | $41.45 | $41.62 | 59,080 |
| Nov 6, 2024 | $40.47 | $41.48 | $40.44 | $41.48 | 69,872 |
| Nov 5, 2024 | $38.26 | $38.91 | $38.22 | $38.91 | 2,550 |
| Nov 4, 2024 | $38.13 | $38.45 | $38.13 | $38.28 | 3,574 |
| Nov 1, 2024 | $37.99 | $38.46 | $37.97 | $38.26 | 113,375 |
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 |
|---|---|---|
| Hunting PLC | 345.00 | 12.38 |
| Ocado Group PLC | 295.70 | 9.52 |
| Persimmon PLC | 1,114.00 | 5.49 |
| Integrafin Holdings PLC | 336.50 | 4.67 |
| International Workplace Group PLC | 155.20 | 4.44 |
| Wizz Air Holdings PLC | 1,245.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 73.70 | -7.76 |
| Jd Sports Fashion PLC | 90.18 | -6.36 |
| Games Workshop Group PLC | 12,440.00 | -5.97 |
| Aston Martin Lagonda Global Holdings PLC | 101.20 | -4.08 |
| Genus PLC | 1,424.00 | -3.78 |
| Next PLC | 9,028.00 | -3.44 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.