Shares Magazine
$9.85+0.09 (+0.89%)01 Apr 2025, 08:41
Hanetf Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | $9.90 | $9.90 | $9.70 | $9.76 | 6 |
| Mar 27, 2025 | $10.05 | $10.05 | $10.05 | $9.97 | 0 |
| Mar 25, 2025 | $10.06 | $10.06 | $10.06 | $10.03 | 0 |
| Mar 24, 2025 | $10.08 | $10.08 | $10.07 | $10.02 | 0 |
| Mar 20, 2025 | $10.10 | $10.10 | $10.10 | $10.01 | 0 |
| Mar 19, 2025 | $10.00 | $10.02 | $10.00 | $10.04 | 2 |
| Mar 18, 2025 | $10.06 | $10.06 | $10.06 | $9.98 | 0 |
| Mar 17, 2025 | $9.87 | $9.94 | $9.87 | $10.01 | 1 |
| Mar 14, 2025 | $9.86 | $9.86 | $9.86 | $9.91 | 0 |
| Mar 13, 2025 | $9.82 | $9.86 | $9.82 | $9.80 | 150 |
| Mar 11, 2025 | $9.89 | $9.89 | $9.89 | $9.78 | 0 |
| Mar 10, 2025 | $9.90 | $10.00 | $9.90 | $9.86 | 9 |
| Mar 7, 2025 | $10.01 | $10.01 | $9.96 | $9.92 | 2 |
| Mar 6, 2025 | $10.07 | $10.07 | $10.07 | $10.04 | 0 |
| Mar 5, 2025 | $10.05 | $10.05 | $10.01 | $9.99 | 0 |
| Mar 4, 2025 | $10.03 | $10.03 | $9.95 | $9.88 | 2 |
| Mar 3, 2025 | $10.11 | $10.11 | $10.10 | $10.08 | 13 |
| Feb 28, 2025 | $10.00 | $10.01 | $9.98 | $9.97 | 194 |
| Feb 27, 2025 | $10.09 | $10.09 | $10.09 | $10.05 | 0 |
| Feb 25, 2025 | $10.09 | $10.09 | $10.09 | $9.99 | 0 |
| Feb 20, 2025 | $10.26 | $10.26 | $10.26 | $10.19 | 1 |
| Feb 18, 2025 | $10.23 | $10.29 | $10.23 | $10.22 | 8,580 |
| Feb 12, 2025 | $10.09 | $10.10 | $10.09 | $10.07 | 5 |
| Feb 11, 2025 | $10.12 | $10.12 | $10.12 | $10.10 | 0 |
| Feb 5, 2025 | $10.10 | $10.10 | $10.10 | $10.07 | 2 |
| Feb 4, 2025 | $10.03 | $10.03 | $10.03 | $10.08 | 0 |
| Feb 3, 2025 | $9.85 | $10.02 | $9.85 | $10.02 | 4 |
| Jan 31, 2025 | $10.08 | $10.15 | $10.08 | $10.11 | 14 |
| Jan 30, 2025 | $10.01 | $10.01 | $10.01 | $10.11 | 5 |
| Jan 28, 2025 | $10.04 | $10.07 | $9.99 | $10.03 | 152 |
| Jan 24, 2025 | $10.17 | $10.17 | $10.15 | $10.17 | 9 |
| Jan 23, 2025 | $10.00 | $10.00 | $10.00 | $10.07 | 1 |
| Jan 22, 2025 | $10.10 | $10.10 | $10.10 | $10.08 | 5 |
| Jan 21, 2025 | $9.95 | $9.95 | $9.95 | $9.97 | 1 |
| Jan 20, 2025 | $9.70 | $9.95 | $9.70 | $9.93 | 1 |
| Jan 16, 2025 | $9.85 | $9.85 | $9.85 | $9.84 | 1 |
| Jan 14, 2025 | $9.66 | $9.74 | $9.66 | $9.64 | 1 |
| Jan 10, 2025 | $9.68 | $9.68 | $9.68 | $9.66 | 1 |
| Jan 9, 2025 | $9.67 | $9.67 | $9.67 | $9.75 | 1 |
| Jan 8, 2025 | $9.80 | $9.97 | $9.57 | $9.75 | 57 |
| Jan 7, 2025 | $9.86 | $9.86 | $9.86 | $9.80 | 1 |
| Jan 6, 2025 | $9.79 | $9.81 | $9.79 | $9.85 | 2,148 |
| Jan 3, 2025 | $9.77 | $9.77 | $9.68 | $9.72 | 21 |
| Jan 2, 2025 | $9.68 | $9.80 | $9.68 | $9.72 | 7 |
| Dec 30, 2024 | $9.78 | $9.79 | $9.78 | $9.70 | 4 |
| Dec 27, 2024 | $9.82 | $9.82 | $9.82 | $9.78 | 31 |
| Dec 23, 2024 | $9.82 | $9.82 | $9.74 | $9.72 | 2 |
| Dec 20, 2024 | $9.69 | $9.69 | $9.69 | $9.75 | 103 |
| Dec 19, 2024 | $9.78 | $9.78 | $9.78 | $9.74 | 6 |
| Dec 18, 2024 | $9.95 | $9.95 | $9.95 | $9.92 | 29 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.