Shares Magazine
$10.47-0.01 (-0.05%)14 Jul 2025, 10:57
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | $10.46 | $10.46 | $10.46 | $10.48 | 0 |
| Jul 10, 2025 | $10.60 | $10.60 | $10.60 | $10.53 | 0 |
| Jul 9, 2025 | $10.53 | $10.53 | $10.53 | $10.51 | 0 |
| Jul 8, 2025 | $10.49 | $10.49 | $10.49 | $10.50 | 2 |
| Jul 7, 2025 | $10.31 | $10.55 | $10.31 | $10.52 | 3 |
| Jul 4, 2025 | $10.50 | $10.57 | $10.50 | $10.53 | 2 |
| Jul 2, 2025 | $10.55 | $10.58 | $10.55 | $10.52 | 3 |
| Jul 1, 2025 | $10.55 | $10.55 | $10.55 | $10.53 | 17 |
| Jun 30, 2025 | $10.55 | $10.61 | $10.28 | $10.50 | 53 |
| Jun 27, 2025 | $10.50 | $10.51 | $10.47 | $10.50 | 1 |
| Jun 25, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | 18 |
| Jun 24, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| Jun 23, 2025 | $10.23 | $10.23 | $10.19 | $10.25 | 0 |
| Jun 20, 2025 | $10.28 | $10.28 | $10.28 | $10.24 | 0 |
| Jun 19, 2025 | $10.29 | $10.29 | $10.29 | $10.21 | 1 |
| Jun 17, 2025 | $10.42 | $10.42 | $10.42 | $10.38 | 0 |
| Jun 16, 2025 | $10.49 | $10.49 | $10.46 | $10.44 | 7 |
| Jun 13, 2025 | $10.42 | $10.42 | $10.42 | $10.41 | 0 |
| Jun 12, 2025 | $10.44 | $10.44 | $10.42 | $10.44 | 0 |
| Jun 11, 2025 | $10.40 | $10.40 | $10.36 | $10.41 | 0 |
| Jun 9, 2025 | $10.36 | $10.37 | $10.36 | $10.35 | 393 |
| Jun 6, 2025 | $10.34 | $10.36 | $10.34 | $10.33 | 4 |
| Jun 5, 2025 | $10.37 | $10.37 | $10.37 | $10.36 | 2 |
| Jun 4, 2025 | $10.33 | $10.33 | $10.30 | $10.32 | 0 |
| Jun 3, 2025 | $10.22 | $10.22 | $10.21 | $10.26 | 1,100 |
| Jun 2, 2025 | $10.24 | $10.24 | $10.24 | $10.23 | 17 |
| May 30, 2025 | $10.21 | $10.21 | $10.21 | $10.20 | 0 |
| May 28, 2025 | $10.29 | $10.29 | $10.27 | $10.21 | 8 |
| May 27, 2025 | $10.21 | $10.30 | $10.21 | $10.26 | 2,000 |
| May 23, 2025 | $10.20 | $10.20 | $10.20 | $10.13 | 0 |
| May 21, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| May 19, 2025 | $10.10 | $10.10 | $10.10 | $10.17 | 1 |
| May 16, 2025 | $10.14 | $10.14 | $10.14 | $10.10 | 0 |
| May 14, 2025 | $10.15 | $10.18 | $10.15 | $10.09 | 57 |
| May 13, 2025 | $10.06 | $10.11 | $10.06 | $10.11 | 151 |
| May 12, 2025 | $10.26 | $10.26 | $10.25 | $10.10 | 0 |
| May 8, 2025 | $10.05 | $10.15 | $10.04 | $10.08 | 8,009 |
| May 7, 2025 | $10.11 | $10.12 | $10.11 | $10.08 | 11,625 |
| May 6, 2025 | $10.06 | $10.07 | $10.06 | $10.10 | 0 |
| May 2, 2025 | $10.03 | $10.03 | $9.99 | $10.05 | 0 |
| May 1, 2025 | $10.02 | $10.02 | $10.02 | $9.97 | 10 |
| Apr 30, 2025 | $9.95 | $9.95 | $9.95 | $9.90 | 0 |
| Apr 29, 2025 | $9.95 | $9.95 | $9.95 | $9.90 | 0 |
| Apr 28, 2025 | $9.91 | $9.91 | $9.88 | $9.86 | 8 |
| Apr 25, 2025 | $9.92 | $9.92 | $9.92 | $9.84 | 0 |
| Apr 24, 2025 | $9.94 | $9.94 | $9.94 | $9.82 | 0 |
| Apr 23, 2025 | $9.80 | $9.80 | $9.80 | $9.79 | 0 |
| Apr 22, 2025 | $9.74 | $9.74 | $9.73 | $9.70 | 2 |
| Apr 17, 2025 | $9.72 | $9.72 | $9.63 | $9.65 | 10 |
| Apr 16, 2025 | $9.72 | $9.72 | $9.69 | $9.70 | 0 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |